Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.069,23.078,22.979,22.979,3046,0
2010-08-24,23.051,23.159,23.051,23.159,2625,0
2010-08-25,23.187,23.331,23.168,23.331,1439,0
2010-08-26,23.204,23.458,23.204,23.458,2437,0
2010-08-27,23.466,23.466,23.466,23.466,1330,0
2010-08-30,23.241,23.458,23.204,23.458,3766,0
2010-08-31,23.25,23.34,23.204,23.204,3566,0
2010-09-01,23.25,23.268,23.25,23.268,996,0
2010-09-02,23.34,23.34,23.214,23.214,2103,0
2010-09-03,23.241,24.107,23.241,24.107,6924,0
2010-09-07,23.792,23.936,23.485,23.936,3544,0
2010-09-08,23.792,23.792,23.294,23.475,9453,0
2010-09-09,23.556,23.565,23.556,23.565,996,0
2010-09-10,23.783,23.783,23.367,23.385,2991,0
2010-09-13,23.548,23.701,23.475,23.701,5013,0
2010-09-14,24.098,24.776,23.701,24.017,5307,0
2010-09-15,23.953,24.098,23.701,24.098,686,0
2010-09-16,23.294,23.466,22.933,23.367,4748,0
2010-09-17,23.268,23.286,22.933,23.114,4659,0
2010-09-20,23.385,24.234,23.385,23.882,4189,0
2010-09-21,23.882,24.081,23.882,24.081,996,0
2010-09-22,23.963,23.963,23.286,23.34,2703,0
2010-09-23,23.204,23.475,23.159,23.294,2787,0
2010-09-24,23.458,24.063,23.421,24.063,3076,0
2010-09-27,23.674,23.783,23.367,23.493,2437,0
2010-09-28,23.629,23.72,23.475,23.692,3279,0
2010-09-29,23.783,23.792,23.475,23.792,1592,0
2010-09-30,23.692,23.692,23.403,23.412,1107,0
2010-10-01,23.485,23.485,23.485,23.485,1245,0
2010-10-04,23.421,23.421,23.277,23.277,2698,0
2010-10-05,23.277,23.34,23.277,23.331,1330,0
2010-10-06,23.25,23.25,23.168,23.204,2127,0
2010-10-07,23.304,23.81,23.231,23.81,7203,0
2010-10-08,24.262,24.334,23.647,24.054,5426,0
2010-10-11,24.044,24.126,23.972,24.071,2103,0
2010-10-12,24.152,24.441,24.035,24.035,4402,0
2010-10-14,24.161,24.486,24.107,24.378,2738,0
2010-10-15,24.558,24.92,23.755,23.764,5800,0
2010-10-18,23.783,24.152,23.548,23.548,5814,0
2010-10-19,23.395,23.395,23.259,23.259,1191,0
2010-10-20,23.385,23.385,23.268,23.385,4603,0
2010-10-21,23.512,23.512,23.493,23.493,249,0
2010-10-22,23.349,23.602,23.349,23.602,1218,0
2010-10-25,23.746,23.746,23.376,23.376,4186,0
2010-10-26,23.313,23.539,23.204,23.294,4428,0
2010-10-27,23.421,23.421,23.277,23.277,1551,0
2010-10-28,23.25,23.602,23.204,23.204,3212,0
2010-10-29,23.222,23.222,23.204,23.204,1551,0
2010-11-01,23.313,23.449,23.195,23.449,4963,0
2010-11-02,23.475,23.475,23.168,23.187,7372,0
2010-11-03,23.114,23.231,23.06,23.105,7476,0
2010-11-04,23.096,23.096,23.096,23.096,112,0
2010-11-05,23.023,23.259,23.023,23.259,6257,0
2010-11-08,23.286,23.286,23.069,23.069,2175,0
2010-11-09,23.069,23.105,22.997,22.997,3433,0
2010-11-10,23.069,23.078,22.87,22.916,6130,0
2010-11-11,23.042,23.051,22.933,22.933,2381,0
2010-11-12,22.943,23.023,22.943,23.023,996,0
2010-11-15,23.141,23.141,22.933,22.933,3919,0
2010-11-16,22.907,22.907,22.798,22.888,5958,0
2010-11-17,22.96,23.151,22.96,23.151,5867,0
2010-11-18,22.97,22.97,22.96,22.96,554,0
2010-11-19,22.979,23.042,22.897,22.916,3856,0
2010-11-22,22.916,23.195,22.916,23.195,3505,0
2010-11-23,22.997,23.277,22.988,23.277,3794,0
2010-11-24,23.051,23.124,23.051,23.087,726,0
2010-11-26,23.087,23.087,23.087,23.087,664,0
2010-11-29,23.195,23.195,23.042,23.096,1677,0
2010-11-30,23.277,23.556,23.231,23.556,5239,0
2010-12-01,23.087,23.449,23.087,23.449,1598,0
2010-12-02,23.674,24.279,23.304,24.008,3988,0
2010-12-03,23.593,23.963,23.593,23.963,1238,0
2010-12-06,24.008,24.378,24.008,24.378,3523,0
2010-12-07,24.325,24.325,23.927,23.927,1169,0
2010-12-08,24.252,24.252,23.846,24.198,2077,0
2010-12-09,24.063,24.063,23.485,23.89,2472,0
2010-12-10,23.918,24.008,23.294,23.313,5460,0
2010-12-13,23.701,23.701,23.475,23.565,4883,0
2010-12-14,23.349,23.746,23.187,23.34,3433,0
2010-12-15,23.069,23.204,23.069,23.204,2524,0
2010-12-16,23.376,23.395,23.376,23.385,664,0
2010-12-17,23.204,23.204,23.069,23.069,2415,0
2010-12-20,23.241,23.241,22.888,22.907,5943,0
2010-12-21,22.997,22.997,22.997,22.997,407,0
2010-12-22,22.979,22.979,22.708,22.708,4607,0
2010-12-23,22.717,22.825,22.672,22.708,2368,0
2010-12-27,22.753,22.888,22.753,22.843,2843,0
2010-12-28,22.916,23.069,22.807,23.042,2109,0
2010-12-29,23.204,23.204,23.178,23.178,442,0
2010-12-30,23.051,23.395,23.051,23.051,2879,0
2011-01-03,23.565,23.584,23.006,23.006,4451,0
2011-01-05,23.141,23.475,23.023,23.087,3374,0
2011-01-06,23.151,23.204,23.023,23.114,2823,0
2011-01-07,23.159,23.159,23.124,23.124,877,0
2011-01-10,23.023,23.124,22.888,23.124,2962,0
2011-01-11,23.231,23.25,23.231,23.25,1330,0
2011-01-12,23.114,23.294,23.114,23.168,690,0
2011-01-13,23.151,23.466,23.151,23.466,1960,0
2011-01-14,23.629,23.629,23.629,23.629,975,0
2011-01-18,23.349,23.349,23.114,23.159,2768,0
2011-01-19,23.25,23.268,23.159,23.178,2157,0
2011-01-20,23.124,23.222,22.897,23.204,4535,0
2011-01-21,23.214,23.268,23.214,23.25,775,0
2011-01-24,23.141,23.277,23.124,23.277,1954,0
2011-01-25,23.114,23.124,22.979,22.979,1677,0
2011-01-26,22.933,23.141,22.933,22.96,841,0
2011-01-27,23.114,23.114,22.916,22.916,4209,0
2011-01-28,22.88,23.087,22.853,22.925,4431,0
2011-01-31,22.853,23.268,22.807,23.159,5986,0
2011-02-01,23.159,23.159,23.159,23.159,886,0
2011-02-02,23.114,23.114,23.015,23.033,3433,0
2011-02-03,23.006,23.006,22.988,22.988,886,0
2011-02-04,22.997,23.584,22.997,23.141,7088,0
2011-02-07,23.556,23.565,23.556,23.565,1773,0
2011-02-08,23.268,23.466,23.105,23.168,5109,0
2011-02-09,23.087,23.151,23.087,23.151,442,0
2011-02-10,23.187,23.294,23.168,23.168,1457,0
2011-02-11,23.078,23.376,23.069,23.358,5339,0
2011-02-14,23.168,23.466,23.168,23.231,1425,0
2011-02-15,23.412,23.412,23.25,23.268,986,0
2011-02-16,23.395,23.395,23.395,23.395,221,0
2011-02-18,23.114,23.204,23.087,23.114,4200,0
2011-02-22,23.114,23.277,22.997,23.015,2980,0
2011-02-23,22.997,23.222,22.988,23.124,886,0
2011-02-24,23.015,23.033,22.988,23.033,2601,0
2011-02-25,23.033,23.033,22.979,22.997,2195,0
2011-02-28,23.087,23.087,23.015,23.015,911,0
2011-03-01,23.069,23.069,22.907,22.925,6405,0
2011-03-02,22.952,22.988,22.916,22.96,2953,0
2011-03-03,22.979,22.979,22.897,22.96,2217,0
2011-03-04,22.96,22.96,22.897,22.943,1590,0
2011-03-07,23.006,23.051,22.925,23.015,4346,0
2011-03-08,23.033,23.187,23.006,23.187,5690,0
2011-03-09,22.988,23.178,22.943,23.168,3099,0
2011-03-10,23.187,23.187,23.015,23.159,5843,0
2011-03-11,23.105,23.151,23.033,23.033,1990,0
2011-03-14,23.178,23.178,23.105,23.168,2879,0
2011-03-15,23.105,23.159,23.105,23.159,1551,0
2011-03-16,23.159,23.159,22.997,23.114,1218,0
2011-03-17,22.663,22.817,22.663,22.744,1497,0
2011-03-18,22.817,22.861,22.79,22.817,863,0
2011-03-21,22.88,22.88,22.762,22.807,4991,0
2011-03-22,22.798,22.87,22.798,22.861,3305,0
2011-03-23,22.825,22.88,22.825,22.88,2375,0
2011-03-24,22.897,22.97,22.897,22.897,1905,0
2011-03-25,22.96,23.06,22.96,23.06,1551,0
2011-03-28,23.214,23.214,22.735,22.988,7582,0
2011-03-29,22.97,22.97,22.825,22.825,1998,0
2011-03-30,22.853,22.96,22.843,22.843,2240,0
2011-03-31,22.916,23.159,22.897,22.897,5842,0
2011-04-01,22.907,22.979,22.888,22.979,4477,0
2011-04-04,23.105,23.159,23.096,23.105,3102,0
2011-04-05,23.114,23.114,22.916,22.916,5206,0
2011-04-06,22.925,23.033,22.907,22.907,1212,0
2011-04-07,23.015,23.015,22.979,22.979,1130,0
2011-04-08,22.907,22.907,22.888,22.897,1196,0
2011-04-11,22.97,23.015,22.897,22.997,4836,0
2011-04-12,22.888,23.096,22.888,22.907,2909,0
2011-04-13,23.087,23.087,22.897,22.897,4763,0
2011-04-14,22.88,23.006,22.88,22.888,3226,0
2011-04-15,22.888,22.97,22.87,22.97,9072,0
2011-04-18,23.06,23.06,22.97,23.015,5914,0
2011-04-19,23.023,23.105,23.023,23.105,575,0
2011-04-20,23.114,23.124,23.023,23.124,1661,0
2011-04-21,23.033,23.141,23.033,23.132,724,0
2011-04-25,22.907,23.132,22.907,23.023,3499,0
2011-04-26,22.988,23.06,22.96,22.97,1551,0
2011-04-27,23.141,23.214,22.952,23.214,1882,0
2011-04-28,23.159,23.159,23.033,23.033,610,0
2011-04-29,23.159,23.187,22.979,23.087,4518,0
2011-05-02,22.96,23.168,22.96,23.023,3322,0
2011-05-03,23.132,23.151,23.132,23.151,554,0
2011-05-04,23.178,24.287,23.033,23.096,66056,0
2011-05-05,23.241,23.241,23.114,23.124,6266,0
2011-05-06,23.277,23.403,22.97,23.114,2803,0
2011-05-09,23.015,23.313,23.015,23.06,1793,0
2011-05-10,23.06,23.25,23.06,23.078,5183,0
2011-05-11,23.114,23.132,23.114,23.132,1136,0
2011-05-12,23.087,23.214,23.078,23.204,1773,0
2011-05-13,23.132,23.403,23.132,23.403,2644,0
2011-05-16,23.367,23.367,23.25,23.25,1882,0
2011-05-17,23.403,23.403,23.286,23.322,1205,0
2011-05-18,23.304,23.385,23.114,23.114,3212,0
2011-05-19,23.132,23.141,23.132,23.141,664,0
2011-05-20,23.231,23.294,23.132,23.132,3601,0
2011-05-23,23.114,23.385,23.114,23.268,1860,0
2011-05-24,23.268,23.656,23.268,23.656,4088,0
2011-05-25,23.8,23.8,23.475,23.701,689,0
2011-05-26,23.729,23.864,23.729,23.746,1750,0
2011-05-27,23.855,23.918,23.836,23.836,3766,0
2011-05-31,23.864,24.144,23.836,24.126,6036,0
2011-06-01,24.081,24.107,23.927,24.107,886,0
2011-06-02,24.017,24.035,23.882,23.945,2409,0
2011-06-03,23.873,24.144,23.864,24.134,2324,0
2011-06-06,23.981,24.144,23.927,24.144,3471,0
2011-06-07,23.953,24.18,23.953,24.054,2098,0
2011-06-08,24.035,24.035,24,24.008,610,0
2011-06-09,24.161,24.171,23.972,23.972,4564,0
2011-06-10,23.991,23.991,23.864,23.89,1267,0
2011-06-13,24.044,24.044,23.855,23.855,2737,0
2011-06-14,23.927,23.963,23.855,23.855,2336,0
2011-06-15,23.855,23.953,23.836,23.836,792,0
2011-06-16,23.485,23.855,23.485,23.539,4265,0
2011-06-17,23.565,24.126,23.565,23.619,3322,0
2011-06-20,23.873,24.098,23.773,23.846,5071,0
2011-06-21,24.026,24.054,23.755,23.764,3102,0
2011-06-22,23.755,24.089,23.755,24.089,1420,0
2011-06-23,24.071,24.071,23.683,23.783,10292,0
2011-06-24,23.72,24.054,23.72,23.81,2383,0
2011-06-27,24,24.054,23.72,23.927,5226,0
2011-06-28,23.981,23.981,23.746,23.746,6073,0
2011-06-29,23.692,23.746,23.656,23.746,3968,0
2011-06-30,23.665,23.81,23.656,23.8,3274,0
2011-07-01,23.71,24.117,23.701,23.71,6386,0
2011-07-05,23.855,23.991,23.71,23.71,4006,0
2011-07-06,23.818,23.818,23.792,23.818,656,0
2011-07-07,23.683,24.063,23.665,24.044,7608,0
2011-07-08,23.818,23.827,23.042,23.403,14185,0
2011-07-11,23.178,23.521,23.159,23.385,5747,0
2011-07-12,23.25,23.259,23.051,23.051,5357,0
2011-07-13,22.933,23.06,22.933,23.023,2992,0
2011-07-14,22.997,23.023,22.997,23.023,664,0
2011-07-15,22.997,23.178,22.997,23.033,10166,0
2011-07-18,23.078,23.187,23.042,23.042,2591,0
2011-07-19,23.222,23.222,23.168,23.168,442,0
2011-07-20,23.204,23.294,23.187,23.294,2403,0
2011-07-21,23.367,23.385,23.159,23.25,2385,0
2011-07-22,23.178,23.331,23.096,23.331,2449,0
2011-07-25,23.114,23.132,23.078,23.132,1330,0
2011-07-26,23.151,23.231,23.151,23.231,4526,0
2011-07-27,23.078,23.277,23.078,23.277,249,0
2011-07-28,23.168,23.168,23.069,23.069,5260,0
2011-07-29,23.023,23.033,22.843,23.033,4216,0
2011-08-01,22.97,23.033,22.97,23.033,221,0
2011-08-02,23.006,23.015,22.87,22.979,5786,0
2011-08-03,22.943,22.988,22.933,22.933,859,0
2011-08-04,22.888,22.952,22.861,22.861,6511,0
2011-08-05,22.807,22.87,22.753,22.87,8816,0
2011-08-08,22.825,22.861,22.663,22.753,6976,0
2011-08-09,22.771,22.861,22.753,22.753,2312,0
2011-08-10,22.87,22.87,22.853,22.861,3212,0
2011-08-11,22.916,22.925,22.717,22.753,5699,0
2011-08-12,22.907,23.015,22.888,23.015,1993,0
2011-08-15,23.105,23.159,23.096,23.159,3322,0
2011-08-16,23.204,23.231,23.195,23.231,1994,0
2011-08-17,23.286,23.755,23.286,23.755,1054,0
2011-08-18,23.72,23.72,23.385,23.692,2626,0
2011-08-19,23.692,23.864,23.475,23.855,3632,0
2011-08-22,23.89,23.918,23.683,23.683,1562,0
2011-08-23,23.701,24.198,23.701,24.134,3322,0
2011-08-24,24.063,24.063,24.063,24.063,221,0
2011-08-25,23.927,23.927,23.692,23.692,1508,0
2011-08-26,23.8,24.18,23.792,24.18,2874,0
2011-08-29,24.18,24.18,24.107,24.107,2658,0
2011-08-30,23.972,23.972,23.521,23.764,2660,0
2011-08-31,23.918,24.017,23.909,24.017,855,0
2011-09-01,23.909,24.035,23.882,24.035,855,0
2011-09-02,23.556,24.081,23.539,23.8,2982,0
2011-09-06,23.556,23.746,23.53,23.548,2490,0
2011-09-07,23.981,23.981,23.729,23.927,2277,0
2011-09-08,23.909,23.927,23.909,23.927,886,0
2011-09-09,23.918,23.927,23.792,23.927,4082,0
2011-09-12,23.71,23.71,23.71,23.71,277,0
2011-09-13,24.008,24.008,23.584,23.783,2833,0
2011-09-14,23.602,23.836,23.602,23.602,1628,0
2011-09-15,23.475,23.475,23.449,23.449,1439,0
2011-09-16,23.204,23.403,22.96,23.187,1955,0
2011-09-19,23.304,23.638,23.25,23.611,3618,0
2011-09-20,23.818,23.818,23.521,23.521,2324,0
2011-09-21,23.214,23.475,23.204,23.475,2324,0
2011-09-22,23.584,23.792,23.023,23.023,7197,0
2011-09-23,23.069,23.449,22.988,23.015,6174,0
2011-09-26,23.421,23.458,23.105,23.458,1335,0
2011-09-27,23.565,23.927,23.475,23.836,9850,0
2011-09-28,23.204,24.089,23.204,24.008,6286,0
2011-09-29,23.873,24.378,23.873,23.936,2621,0
2011-09-30,23.764,23.945,23.71,23.945,1739,0
2011-10-03,23.818,24.107,23.818,24.107,985,0
2011-10-04,23.864,24.107,23.864,24.098,333,0
2011-10-05,24.152,24.315,23.927,23.963,4870,0
2011-10-06,24.063,24.134,24.017,24.017,1773,0
2011-10-07,23.792,24.107,23.611,23.89,5399,0
2011-10-10,23.81,23.836,23.611,23.611,1439,0
2011-10-11,23.945,23.945,23.611,23.945,221,0
2011-10-12,23.927,23.945,23.701,23.72,1218,0
2011-10-13,23.755,23.755,23.521,23.521,664,0
2011-10-14,23.475,23.475,23.403,23.403,1107,0
2011-10-17,23.421,23.873,23.294,23.873,8135,0
2011-10-18,23.927,24.189,23.71,23.72,775,0
2011-10-19,23.367,23.918,23.367,23.71,720,0
2011-10-20,23.909,23.909,23.701,23.909,1020,0
2011-10-21,23.71,23.882,23.71,23.882,333,0
2011-10-24,23.836,24.243,23.602,24.243,8310,0
2011-10-25,24.262,24.262,24.198,24.198,1506,0
2011-10-26,24.198,24.388,24.198,24.388,2437,0
2011-10-27,24.532,25.479,24.469,24.812,9237,0
2011-10-28,24.785,25.056,24.541,24.541,9781,0
2011-10-31,24.469,24.469,24.378,24.378,3379,0
2011-11-01,24.198,24.523,23.981,24.486,2067,0
2011-11-02,24.161,24.378,24.161,24.378,770,0
2011-11-03,24.694,24.694,24.107,24.107,807,0
2011-11-04,23.972,24.152,23.972,24.107,514,0
2011-11-07,24,24.541,23.963,24.224,4674,0
2011-11-08,24.071,24.378,24.071,24.089,2607,0
2011-11-09,24.776,24.776,24.063,24.063,1429,0
2011-11-10,24.397,24.397,23.945,23.945,1846,0
2011-11-11,24.216,24.568,23.963,24.243,7088,0
2011-11-14,24.107,24.306,24.107,24.306,913,0
2011-11-15,24.441,24.441,24.441,24.441,958,0
2011-11-16,24.505,24.668,24.216,24.342,2300,0
2011-11-17,24.694,24.722,24.017,24.017,4292,0
2011-11-18,24.144,24.144,23.963,23.972,1912,0
2011-11-22,24.134,24.144,24.017,24.144,2077,0
2011-11-23,24.152,24.234,23.972,24.234,6913,0
2011-11-25,24.234,24.234,23.991,24.171,1035,0
2011-11-28,24.063,24.243,24,24.198,1718,0
2011-11-29,24.107,24.405,24.017,24.405,3063,0
2011-11-30,24.089,24.089,23.945,24.017,2160,0
2011-12-01,24.243,24.243,23.953,24.017,1107,0
2011-12-02,24.252,24.252,24.063,24.198,2884,0
2011-12-05,24.252,24.64,24.252,24.523,4330,0
2011-12-06,24.423,24.604,24.405,24.541,2779,0
2011-12-07,24.423,24.441,24.252,24.388,2925,0
2011-12-08,24.568,24.577,24.378,24.378,1374,0
2011-12-09,24.369,25.353,24.369,24.911,6471,0
2011-12-12,24.703,24.983,24.703,24.911,2238,0
2011-12-13,25.28,25.28,24.839,24.875,5803,0
2011-12-14,24.965,24.965,24.523,24.739,5388,0
2011-12-15,25.01,25.01,24.207,24.432,5360,0
2011-12-16,24.776,24.776,24.243,24.423,3261,0
2011-12-19,24.676,24.676,23.674,23.674,5109,0
2011-12-20,23.764,23.9,23.611,23.611,1644,0
2011-12-21,23.674,24.532,23.665,24.532,2974,0
2011-12-22,24.722,24.722,24.234,24.234,3123,0
2011-12-23,24.604,25.002,24.054,25.002,7032,0
2011-12-27,25.191,25.191,24.577,25.028,5537,0
2011-12-28,24.939,24.947,24.649,24.776,2445,0
2011-12-29,24.568,24.568,24.558,24.558,2601,0
2011-12-30,24.703,24.731,24.243,24.279,3856,0
2012-01-03,24.469,24.469,23.792,23.9,2421,0
2012-01-04,24.198,24.198,24.089,24.089,1661,0
2012-01-05,23.927,24,23.927,23.963,1107,0
2012-01-06,23.827,23.972,23.827,23.972,3132,0
2012-01-09,23.972,24.722,23.818,24.722,4661,0
2012-01-10,24.694,24.867,24.161,24.712,6923,0
2012-01-11,24.659,24.694,24.27,24.649,3876,0
2012-01-12,24.785,24.785,24.405,24.405,3212,0
2012-01-13,24.532,24.676,24.532,24.676,1814,0
2012-01-17,24.956,24.956,24.694,24.875,4699,0
2012-01-18,24.92,24.92,24.577,24.659,4512,0
2012-01-19,24.956,24.956,24.171,24.171,5142,0
2012-01-20,24.378,24.722,24.107,24.243,5130,0
2012-01-23,24.081,24.243,24.081,24.243,554,0
2012-01-24,24.378,24.378,24.378,24.378,221,0
2012-01-25,24.198,24.64,24.198,24.596,1882,0
2012-01-26,24.64,24.829,24.64,24.785,1218,0
2012-01-27,24.829,24.829,24.649,24.649,1105,0
2012-01-30,24.694,24.694,24.659,24.694,658,0
2012-02-01,24.613,24.983,24.613,24.983,4471,0
2012-02-02,24.829,25.128,24.731,25.128,997,0
2012-02-03,25.11,25.11,24.965,25.11,221,0
2012-02-06,25.154,25.191,24.983,24.983,2973,0
2012-02-07,25.146,25.236,24.965,25.191,3796,0
2012-02-08,25.236,25.236,24.993,25.146,1384,0
2012-02-09,25.236,25.39,25.047,25.056,4927,0
2012-02-10,25.047,25.128,24.766,24.794,2047,0
2012-02-13,24.739,25.01,24.739,25.01,2132,0
2012-02-14,24.731,24.892,24.722,24.722,7265,0
2012-02-15,24.722,24.731,24.586,24.712,1993,0
2012-02-16,24.604,24.649,24.604,24.649,775,0
2012-02-17,24.568,24.649,24.514,24.577,4474,0
2012-02-21,24.469,24.685,24.189,24.478,2731,0
2012-02-22,24.902,24.902,24.685,24.892,2576,0
2012-02-23,25.047,25.056,25.047,25.056,442,0
2012-02-24,24.965,24.965,24.694,24.712,1551,0
2012-02-27,24.505,24.505,24.505,24.505,206,0
2012-03-02,24.694,24.829,24.495,24.829,1302,0
2012-03-05,24.694,24.939,24.694,24.93,1218,0
2012-03-06,25.047,25.047,24.803,24.857,465,0
2012-03-07,24.631,24.631,24.035,24.144,7786,0
2012-03-08,24.189,24.297,24.017,24.224,3411,0
2012-03-09,24.342,24.342,23.945,24.017,5141,0
2012-03-12,24.152,24.152,23.991,24.017,2730,0
2012-03-13,23.963,23.963,23.882,23.882,1706,0
2012-03-14,23.674,23.963,23.674,23.746,3322,0
2012-03-15,23.575,23.783,23.575,23.647,1512,0
2012-03-16,23.539,23.701,23.485,23.656,3731,0
2012-03-19,23.81,23.81,23.602,23.701,2741,0
2012-03-20,23.827,23.918,23.827,23.918,3856,0
2012-03-21,23.701,23.918,23.701,23.701,720,0
2012-03-22,23.818,23.818,23.764,23.764,507,0
2012-03-23,23.846,23.89,23.846,23.882,2132,0
2012-03-26,23.818,24.171,23.818,24.171,1788,0
2012-03-27,24.098,24.342,23.991,24.054,2173,0
2012-03-28,24.044,24.044,23.873,23.972,2536,0
2012-03-29,23.81,23.81,23.81,23.81,226,0
2012-03-30,24.315,24.451,24.171,24.451,4256,0
2012-04-02,24.27,24.568,24.243,24.405,2293,0
2012-04-03,24.27,24.694,24.161,24.649,2103,0
2012-04-05,24.514,24.514,24.432,24.432,1603,0
2012-04-09,24.378,24.604,24.378,24.604,1242,0
2012-04-10,24.604,24.82,24.604,24.631,775,0
2012-04-11,24.82,24.82,24.541,24.541,2460,0
2012-04-12,24.668,24.776,24.441,24.685,2262,0
2012-04-16,24.848,24.867,24.668,24.668,1839,0
2012-04-17,24.668,24.867,24.613,24.676,2699,0
2012-04-18,24.857,24.857,24.694,24.703,6300,0
2012-04-19,24.558,24.558,24.558,24.558,151,0
2012-04-20,24.604,24.812,24.596,24.596,1551,0
2012-04-23,24.848,24.848,24.549,24.549,2547,0
2012-04-24,24.731,24.867,24.486,24.549,5760,0
2012-04-25,24.712,24.712,24.604,24.604,913,0
2012-04-26,24.685,24.766,24.558,24.766,4812,0
2012-04-27,24.649,24.748,24.558,24.558,4587,0
2012-04-30,24.731,24.785,24.613,24.785,2412,0
2012-05-01,24.568,24.649,24.532,24.577,3784,0
2012-05-02,24.478,24.523,24.478,24.523,775,0
2012-05-03,24.514,24.739,24.486,24.541,4199,0
2012-05-04,24.523,24.64,24.523,24.596,806,0
2012-05-07,24.486,24.621,24.486,24.621,1573,0
2012-05-08,24.486,24.505,24.469,24.469,1845,0
2012-05-09,24.478,24.478,24.478,24.478,442,0
2012-05-10,24.549,24.596,24.514,24.514,1072,0
2012-05-11,24.532,24.748,24.532,24.621,2100,0
2012-05-14,24.541,24.541,24.107,24.243,6490,0
2012-05-15,24.541,24.703,24.541,24.703,775,0
2012-05-16,24.703,24.803,24.342,24.342,3921,0
2012-05-17,24.523,24.523,23.53,23.53,2403,0
2012-05-18,24.171,24.27,23.764,24.134,1225,0
2012-05-21,24.063,24.694,23.737,24.505,3544,0
2012-05-22,24.342,24.342,24.008,24.252,1218,0
2012-05-23,24.161,24.64,24.161,24.369,4423,0
2012-05-24,24.397,24.712,24.397,24.712,388,0
2012-05-25,24.388,24.405,24.388,24.405,664,0
2012-05-29,24.712,24.739,24.703,24.703,2381,0
2012-05-30,24.739,24.739,24.668,24.712,2720,0
2012-05-31,24.731,24.731,24.505,24.731,2731,0
2012-06-01,24.558,24.739,24.549,24.739,1718,0
2012-06-04,24.541,24.676,24.441,24.541,3705,0
2012-06-05,24.703,24.739,24.388,24.739,2441,0
2012-06-06,24.694,24.694,24.694,24.694,221,0
2012-06-07,24.668,24.731,24.423,24.731,2437,0
2012-06-08,24.577,24.731,24.505,24.505,2484,0
2012-06-11,24.621,24.621,24.388,24.423,1882,0
2012-06-12,24.378,24.523,24.378,24.523,1711,0
2012-06-13,24.549,24.549,24.514,24.514,554,0
2012-06-14,24.46,24.523,24.46,24.523,334,0
2012-06-15,24.071,24.18,24.017,24.017,2263,0
2012-06-18,24.071,24.342,24.071,24.342,2121,0
2012-06-19,24.287,24.287,23.846,23.927,2824,0
2012-06-20,23.953,24.198,23.936,23.936,1052,0
2012-06-22,24.117,24.117,24.063,24.063,1330,0
2012-06-25,24.044,24.676,23.945,23.991,3192,0
2012-06-26,24.18,24.18,23.89,24.18,3211,0
2012-06-27,24.107,24.234,24.044,24.224,2526,0
2012-06-28,24.081,24.134,24,24.117,2141,0
2012-06-29,24.144,24.252,24.117,24.252,1297,0
2012-07-02,24.234,24.234,24.234,24.234,112,0
2012-07-03,24.107,24.107,23.882,23.882,1606,0
2012-07-05,23.9,24.054,23.882,23.882,5920,0
2012-07-06,24.017,24.026,24.017,24.026,775,0
2012-07-09,23.882,23.927,23.72,23.783,2740,0
2012-07-10,23.909,23.972,23.783,23.818,1700,0
2012-07-11,24.198,24.243,23.792,23.792,2210,0
2012-07-12,24.098,24.216,23.8,23.8,5427,0
2012-07-13,23.991,24.92,23.991,24.604,2322,0
2012-07-16,24.776,24.803,24.558,24.586,996,0
2012-07-17,24.469,24.558,24.469,24.469,887,0
2012-07-18,24.722,24.722,24.478,24.649,1773,0
2012-07-19,24.514,24.514,24.378,24.378,1018,0
2012-07-23,24.604,24.604,24.044,24.044,1707,0
2012-07-24,24.161,24.486,23.855,24.152,1830,0
2012-07-25,24.558,24.558,23.665,24.035,6094,0
2012-07-26,24.262,24.262,23.855,24.216,1482,0
2012-07-27,24.144,24.198,23.927,23.927,3870,0
2012-07-30,24.026,24.026,23.89,23.936,2497,0
2012-07-31,24.026,24.063,23.927,24.063,2710,0
2012-08-01,24.378,24.378,24.017,24.017,333,0
2012-08-02,24.334,24.558,24.243,24.334,969,0
2012-08-03,24.287,24.388,23.936,23.936,6729,0
2012-08-06,24.008,24.017,23.972,24.008,1444,0
2012-08-07,24.063,24.198,23.981,24.063,1218,0
2012-08-08,24.189,24.189,23.963,24.089,1860,0
2012-08-09,24.144,24.171,24.017,24.081,1218,0
2012-08-10,24.262,24.262,24.18,24.18,1878,0
2012-08-13,24.378,24.378,24.152,24.152,336,0
2012-08-14,24.306,24.369,24.198,24.369,1984,0
2012-08-15,24.207,24.378,24.207,24.378,449,0
2012-08-16,24.262,24.35,24.089,24.315,2776,0
2012-08-17,24.18,24.18,23.927,23.927,4391,0
2012-08-21,23.936,23.936,23.692,23.882,2935,0
2012-08-22,23.72,23.927,23.72,23.909,2599,0
2012-08-23,23.873,23.909,23.72,23.909,996,0
2012-08-24,23.755,23.909,23.701,23.909,3052,0
2012-08-27,24.089,24.216,24.081,24.171,1419,0
2012-08-28,24.107,24.107,24.107,24.107,831,0
2012-08-29,23.836,23.836,23.836,23.836,112,0
2012-08-30,23.855,24.098,23.836,23.963,2115,0
2012-08-31,24.126,24.198,24.126,24.198,1151,0
2012-09-04,24.35,24.35,24.207,24.315,928,0
2012-09-05,24.171,24.279,23.927,23.927,4281,0
2012-09-06,23.81,24.64,23.565,24.64,4676,0
2012-09-07,24.64,24.64,24.405,24.523,1052,0
2012-09-10,24.766,25.759,24.766,24.867,1218,0
2012-09-11,24.703,24.785,23.936,24.694,4431,0
2012-09-12,24.586,24.829,24.451,24.829,3439,0
2012-09-13,24.848,25.074,24.613,24.848,4724,0
2012-09-14,24.668,25.1,24.668,25.047,2023,0
2012-09-17,24.739,24.739,24.234,24.558,1439,0
2012-09-18,24.541,24.875,24.243,24.694,3376,0
2012-09-19,24.875,24.875,24.558,24.829,3744,0
2012-09-20,24.486,24.812,24.243,24.432,2732,0
2012-09-21,24.549,24.659,24.514,24.514,1365,0
2012-09-24,24.668,24.757,24.388,24.388,2879,0
2012-09-25,24.415,24.676,24.378,24.631,2009,0
2012-09-26,24.64,24.64,24.415,24.64,1585,0
2012-09-27,24.64,24.93,24.432,24.432,4441,0
2012-09-28,24.441,24.441,23.945,24.081,2690,0
2012-10-01,24.071,24.279,24.063,24.063,3184,0
2012-10-02,24.008,24.224,24.008,24.017,2703,0
2012-10-03,24.144,24.216,24.144,24.216,1439,0
2012-10-04,24.017,24.224,23.927,23.927,7303,0
2012-10-05,24.144,24.144,23.701,23.701,3345,0
2012-10-08,23.656,23.792,23.331,23.475,3053,0
2012-10-09,23.358,23.53,23.214,23.53,1779,0
2012-10-10,23.286,23.656,23.286,23.656,2073,0
2012-10-11,23.656,23.864,23.656,23.72,664,0
2012-10-12,23.674,23.855,23.674,23.792,1831,0
2012-10-15,23.548,23.692,23.412,23.412,2797,0
2012-10-16,23.449,23.449,23.449,23.449,221,0
2012-10-17,23.466,23.611,23.466,23.565,1461,0
2012-10-18,23.548,23.548,23.493,23.502,901,0
2012-10-19,23.439,23.548,23.43,23.548,886,0
2012-10-22,23.656,23.656,23.611,23.611,775,0
2012-10-23,23.602,23.773,23.485,23.773,1262,0
2012-10-24,23.521,23.539,23.521,23.539,442,0
2012-10-25,23.602,23.746,23.556,23.584,1107,0
2012-10-26,23.674,23.674,23.674,23.674,249,0
2012-10-31,23.575,23.773,23.556,23.556,3642,0
2012-11-01,23.674,23.729,23.565,23.565,1413,0
2012-11-02,23.593,23.638,23.53,23.556,1882,0
2012-11-05,23.9,23.9,23.611,23.611,3164,0
2012-11-06,23.619,23.773,23.619,23.701,2603,0
2012-11-07,23.629,23.638,23.611,23.611,1163,0
2012-11-08,23.611,23.665,23.485,23.485,1282,0
2012-11-09,23.575,23.827,23.575,23.827,3350,0
2012-11-12,23.792,24.171,23.783,24.171,2563,0
2012-11-13,23.701,24.098,23.701,24.071,1661,0
2012-11-14,24.107,24.107,23.34,23.34,5970,0
2012-11-15,23.204,23.385,23.051,23.367,4984,0
2012-11-16,23.395,23.72,23.395,23.395,1330,0
2012-11-19,23.556,23.656,23.556,23.656,442,0
2012-11-20,23.493,23.493,23.385,23.395,2668,0
2012-11-21,23.449,23.502,23.385,23.439,1606,0
2012-11-26,23.565,23.656,23.565,23.619,2007,0
2012-11-27,23.403,23.647,23.403,23.512,2581,0
2012-11-28,23.512,23.512,23.512,23.512,112,0
2012-11-29,23.493,23.575,23.439,23.439,4431,0
2012-11-30,23.403,23.647,23.403,23.647,3141,0
2012-12-03,23.629,23.692,23.449,23.611,2437,0
2012-12-04,23.611,23.611,23.439,23.439,1107,0
2012-12-06,23.638,23.638,23.439,23.439,6467,0
2012-12-07,23.449,23.539,23.439,23.475,3333,0
2012-12-10,23.556,23.647,23.449,23.458,2170,0
2012-12-11,23.475,23.584,23.449,23.449,3461,0
2012-12-12,23.53,23.53,23.485,23.485,554,0
2012-12-13,23.584,23.836,23.584,23.665,3471,0
2012-12-14,23.449,23.755,23.43,23.755,1328,0
2012-12-17,23.539,23.539,23.539,23.539,112,0
2012-12-18,23.602,23.701,23.539,23.692,2321,0
2012-12-19,23.729,23.729,23.548,23.548,2121,0
2012-12-20,23.665,23.81,23.53,23.81,5439,0
2012-12-21,23.593,23.963,23.556,23.963,3734,0
2012-12-24,23.512,23.9,23.141,23.764,7624,0
2012-12-26,23.475,23.701,23.475,23.629,1454,0
2012-12-27,23.638,23.773,23.43,23.43,1999,0
2012-12-28,23.43,23.647,23.159,23.277,14600,0
2013-01-02,23.294,23.502,23.214,23.449,1284,0
2013-01-03,23.53,23.548,23.385,23.385,3110,0
2013-01-04,23.458,24.189,23.458,24.017,3480,0
2013-01-07,23.72,24.017,23.485,23.656,6179,0
2013-01-08,23.818,23.818,23.539,23.8,1758,0
2013-01-09,23.818,23.918,23.818,23.918,1828,0
2013-01-10,23.953,24,23.629,23.991,3339,0
2013-01-11,23.991,23.991,23.81,23.991,2768,0
2013-01-14,23.953,23.972,23.918,23.927,2225,0
2013-01-15,24.017,24.152,23.972,24.017,5293,0
2013-01-16,23.936,24.089,23.909,23.909,5572,0
2013-01-17,24.189,24.369,23.981,24.008,3794,0
2013-01-18,24.098,24.171,24.098,24.171,221,0
2013-01-22,24.171,24.171,24.008,24.008,1460,0
2013-01-23,24.098,24.287,24.098,24.27,1661,0
2013-01-24,24.27,24.27,24.107,24.224,3262,0
2013-01-25,24.36,24.558,24.198,24.451,3988,0
2013-01-28,24.451,24.451,24.207,24.207,1471,0
2013-01-29,24.216,24.252,24.171,24.171,2008,0
2013-01-30,24.107,24.405,24.026,24.044,4156,0
2013-01-31,24.017,24.081,23.945,23.945,3921,0
2013-02-01,23.981,23.981,23.458,23.692,3156,0
2013-02-04,23.485,23.71,23.475,23.493,2401,0
2013-02-05,23.548,23.882,23.548,23.864,4319,0
2013-02-06,23.972,23.981,23.81,23.909,2188,0
2013-02-07,24.026,24.243,24.026,24.243,2835,0
2013-02-11,24.297,24.649,24.297,24.649,3843,0
2013-02-12,24.803,24.902,24.649,24.902,4156,0
2013-02-13,24.829,24.965,24.604,24.604,3555,0
2013-02-14,24.739,24.739,24.621,24.621,775,0
2013-02-15,24.712,24.812,24.712,24.748,2218,0
2013-02-19,24.848,25.209,24.649,25.047,2632,0
2013-02-20,25.082,25.227,24.92,25.227,3234,0
2013-02-21,25.362,25.488,24.939,25.264,4209,0
2013-02-22,25.236,25.462,25.173,25.444,7332,0
2013-02-25,25.444,25.462,25.163,25.409,2703,0
2013-02-26,25.327,25.409,25.082,25.409,1606,0
2013-02-27,25.264,25.28,25.11,25.146,4102,0
2013-02-28,25.425,25.498,25.037,25.037,6998,0
2013-03-01,25.146,25.146,25.01,25.037,333,0
2013-03-04,25.01,25.028,24.722,24.722,5028,0
2013-03-05,24.812,24.829,24.748,24.829,3102,0
2013-03-06,24.829,25.074,24.748,24.748,2935,0
2013-03-07,25.01,25.01,24.93,24.93,610,0
2013-03-08,24.883,25.479,24.883,25.353,4763,0
2013-03-11,25.299,25.371,25.128,25.371,4984,0
2013-03-12,25.416,25.416,25.416,25.416,221,0
2013-03-13,25.488,25.488,25.416,25.488,2103,0
2013-03-14,25.488,25.705,25.362,25.687,4324,0
2013-03-15,25.751,26.109,25.543,25.735,5177,0
2013-03-18,25.706,25.889,25.614,25.623,3445,0
2013-03-19,25.623,25.623,25.623,25.623,218,0
2013-03-20,25.486,25.798,25.469,25.77,3823,0
2013-03-22,25.623,25.825,25.623,25.825,1906,0
2013-03-25,25.761,25.789,25.514,25.514,1857,0
2013-03-26,25.761,25.789,25.543,25.761,2038,0
2013-03-27,25.815,25.844,25.607,25.825,2306,0
2013-03-28,25.614,25.614,25.543,25.569,2829,0
2013-04-01,25.367,25.367,24.754,24.891,4371,0
2013-04-02,24.891,24.891,24.48,24.48,4307,0
2013-04-03,24.544,24.544,24.526,24.536,1093,0
2013-04-04,25.221,25.221,24.48,24.562,4097,0
2013-04-05,25.048,25.55,24.6,24.6,4782,0
2013-04-08,25.268,25.268,24.306,24.517,3829,0
2013-04-09,24.526,24.965,24.526,24.737,3169,0
2013-04-11,24.763,25.029,24.763,24.984,2647,0
2013-04-12,25.121,25.349,25.121,25.349,547,0
2013-04-15,25.249,25.349,25.166,25.349,3061,0
2013-04-16,25.332,25.396,25.332,25.396,2637,0
2013-04-17,25.166,25.341,25.011,25.341,1913,0
2013-04-19,25.322,25.322,25.13,25.285,2387,0
2013-04-22,25.304,25.623,25.285,25.559,3860,0
2013-04-23,25.524,25.614,25.524,25.614,1486,0
2013-04-24,25.808,25.808,25.405,25.405,6363,0
2013-04-25,25.23,25.751,25.23,25.751,3268,0
2013-04-26,25.349,25.469,25.349,25.358,765,0
2013-04-29,25.716,25.716,25.029,25.258,6160,0
2013-04-30,25.002,25.002,24.608,24.728,5905,0
2013-05-01,24.837,25.157,24.544,25.011,3208,0
2013-05-02,25.147,25.147,24.645,24.645,1966,0
2013-05-03,24.965,24.965,24.297,24.297,3438,0
2013-05-06,24.444,24.526,24.389,24.389,4547,0
2013-05-07,24.48,24.526,24.48,24.526,2185,0
2013-05-08,24.462,24.645,24.389,24.645,3562,0
2013-05-09,24.444,24.526,24.444,24.526,1302,0
2013-05-10,24.398,24.526,24.398,24.398,2949,0
2013-05-13,24.415,24.709,24.415,24.654,874,0
2013-05-14,24.645,24.645,24.398,24.608,1088,0
2013-05-15,24.434,24.434,24.434,24.434,547,0
2013-05-16,24.608,24.608,24.434,24.434,2918,0
2013-05-17,24.38,24.38,24.37,24.37,601,0
2013-05-20,24.553,24.553,24.453,24.453,3396,0
2013-05-21,24.645,24.672,24.645,24.672,2131,0
2013-05-22,24.562,24.856,24.562,24.856,2152,0
2013-05-23,24.81,25.46,24.792,25.249,4089,0
2013-05-24,25.341,25.569,24.955,25.075,4384,0
2013-05-28,25.13,25.176,24.681,25.176,2245,0
2013-05-29,24.801,24.801,24.737,24.737,535,0
2013-05-30,24.608,24.608,24.453,24.462,547,0
2013-05-31,24.425,24.425,24.297,24.297,4223,0
2013-06-03,24.398,24.398,23.849,23.885,3822,0
2013-06-04,23.839,23.839,23.263,23.711,6070,0
2013-06-05,23.721,23.721,23.721,23.721,274,0
2013-06-06,23.721,23.785,23.619,23.785,1158,0
2013-06-07,23.757,24.068,23.665,23.665,1555,0
2013-06-10,23.913,23.913,23.684,23.775,3955,0
2013-06-11,23.876,24.068,23.876,24.004,1428,0
2013-06-12,23.785,23.986,23.785,23.986,2458,0
2013-06-14,23.52,23.849,23.483,23.51,5775,0
2013-06-17,23.678,24.134,23.585,24.115,4092,0
2013-06-18,24.086,24.086,23.845,23.855,1823,0
2013-06-19,23.901,24.012,23.743,24.003,2971,0
2013-06-20,23.686,23.864,23.129,23.129,15275,0
2013-06-21,23.362,23.53,23.222,23.53,5511,0
2013-06-24,23.371,23.613,23.186,23.269,3888,0
2013-06-25,23.576,23.576,23.222,23.222,4629,0
2013-06-26,23.538,23.696,23.316,23.603,5544,0
2013-06-27,23.566,23.836,23.316,23.371,3041,0
2013-06-28,24.045,24.111,23.95,24.064,2410,0
2013-07-01,23.678,24.151,23.678,24.105,6061,0
2013-07-02,23.947,23.947,23.947,23.947,108,0
2013-07-03,24.124,24.124,23.761,23.761,485,0
2013-07-05,23.678,23.891,23.279,23.279,2711,0
2013-07-08,23.455,23.455,23.455,23.455,1023,0
2013-07-09,23.399,23.901,23.399,23.873,2744,0
2013-07-10,23.817,23.817,23.817,23.817,528,0
2013-07-11,23.817,23.91,23.817,23.91,2229,0
2013-07-12,24.134,24.134,23.566,23.585,3471,0
2013-07-15,23.548,23.761,23.381,23.53,9054,0
2013-07-16,23.511,23.511,23.511,23.511,270,0
2013-07-17,23.548,23.595,23.455,23.585,3451,0
2013-07-18,23.576,24.105,23.576,23.696,4299,0
2013-07-19,23.929,24.18,23.929,24.18,915,0
2013-07-22,24.347,24.598,24.337,24.412,2375,0
2013-07-23,24.18,24.18,23.891,23.891,3136,0
2013-07-24,23.891,24.199,23.891,24.18,2337,0
2013-07-25,23.92,24.03,23.501,24.03,1211,0
2013-07-26,23.408,23.845,23.408,23.733,3993,0
2013-07-29,24.03,24.03,23.706,23.994,430,0
2013-07-30,23.845,23.994,23.845,23.994,548,0
2013-07-31,23.78,23.78,23.733,23.733,1302,0
2013-08-01,24.059,24.134,23.78,24.124,1325,0
2013-08-02,23.78,24.059,23.78,23.901,4345,0
2013-08-05,23.873,24.282,23.873,24.207,807,0
2013-08-06,23.975,24.245,23.873,23.873,2529,0
2013-08-07,24.04,24.04,23.557,23.566,4698,0
2013-08-08,23.566,23.641,23.548,23.548,3069,0
2013-08-09,23.78,23.956,23.78,23.91,4378,0
2013-08-12,23.836,24.142,23.836,23.845,3202,0
2013-08-13,23.751,23.826,23.678,23.678,2692,0
2013-08-14,23.631,24.569,23.631,23.938,9215,0
2013-08-15,23.826,23.826,23.817,23.826,753,0
2013-08-16,24.42,24.43,24.272,24.272,323,0
2013-08-19,24.151,24.43,23.938,23.956,3606,0
2013-08-20,23.641,23.845,23.548,23.603,8073,0
2013-08-21,23.548,23.686,23.325,23.362,4431,0
2013-08-22,23.352,23.817,23.352,23.771,4100,0
2013-08-23,23.79,23.826,23.79,23.826,425,0
2013-08-26,23.78,23.79,23.706,23.706,1173,0
2013-08-27,23.78,23.78,23.771,23.771,645,0
2013-08-28,23.771,23.771,23.771,23.771,430,0
2013-08-29,23.985,23.985,23.595,23.613,1888,0
2013-08-30,23.913,23.923,23.884,23.923,721,0
2013-09-03,23.947,23.947,23.501,23.501,3847,0
2013-09-04,23.641,23.65,23.641,23.65,680,0
2013-09-05,23.65,23.79,23.641,23.79,2017,0
2013-09-06,23.557,23.78,23.39,23.761,3121,0
2013-09-09,23.621,23.751,23.566,23.566,2352,0
2013-09-10,23.668,23.725,23.511,23.511,2226,0
2013-09-11,23.511,23.751,23.418,23.686,4117,0
2013-09-12,23.733,23.78,23.566,23.66,5210,0
2013-09-13,23.761,23.78,23.566,23.576,1546,0
2013-09-16,23.613,23.761,23.585,23.761,1507,0
2013-09-17,23.725,23.725,23.63,23.649,2853,0
2013-09-18,23.639,23.875,23.639,23.866,4219,0
2013-09-19,23.771,24.035,23.715,23.715,4854,0
2013-09-20,23.979,23.979,23.667,23.715,2246,0
2013-09-23,23.649,23.989,23.649,23.762,2651,0
2013-09-24,24.167,24.8,23.998,24.215,11321,0
2013-09-25,24.281,24.47,24.233,24.233,1962,0
2013-09-26,24.517,24.79,24.289,24.677,4948,0
2013-09-27,24.553,24.583,24.46,24.46,3636,0
2013-09-30,24.319,24.705,24.319,24.705,281,0
2013-10-01,24.526,24.969,24.526,24.932,424,0
2013-10-02,24.658,24.78,24.658,24.771,2334,0
2013-10-03,24.385,24.536,24.253,24.281,2145,0
2013-10-04,24.507,24.553,24.253,24.253,2755,0
2013-10-07,24.017,24.157,23.875,23.95,3818,0
2013-10-08,23.95,24.111,23.857,24.111,2439,0
2013-10-09,24.035,24.121,23.95,23.96,2386,0
2013-10-10,24.111,24.319,23.828,23.903,2099,0
2013-10-11,24.196,24.299,24.196,24.299,212,0
2013-10-14,24.309,24.319,24.215,24.319,1870,0
2013-10-15,23.903,24.215,23.828,23.884,5610,0
2013-10-16,24.035,24.035,23.913,23.913,1549,0
2013-10-17,23.903,24.223,23.903,24.223,1829,0
2013-10-18,24.139,24.139,24.139,24.139,1538,0
2013-10-21,24.035,24.517,23.941,24.394,5281,0
2013-10-22,24.092,24.592,24.026,24.139,3711,0
2013-10-23,24.083,24.083,23.875,23.875,5940,0
2013-10-24,24.045,24.045,24.045,24.045,212,0
2013-10-25,24.215,24.215,23.913,23.979,1000,0
2013-10-28,23.989,24.035,23.989,23.989,690,0
2013-10-29,23.828,24.223,23.809,23.809,2089,0
2013-10-30,24.064,24.064,23.857,23.913,1938,0
2013-11-01,23.998,23.998,23.998,23.998,530,0
2013-11-04,23.837,23.941,23.818,23.941,1379,0
2013-11-05,23.857,23.875,23.857,23.875,530,0
2013-11-07,23.866,23.923,23.809,23.866,1829,0
2013-11-08,23.866,23.932,23.847,23.866,2513,0
2013-11-11,23.809,24.035,23.809,24.035,3182,0
2013-11-12,24.045,24.045,23.884,23.894,4759,0
2013-11-13,23.903,24.167,23.903,23.923,2493,0
2013-11-14,24.111,24.111,23.932,24.101,2253,0
2013-11-15,24.187,24.187,23.932,24.017,2217,0
2013-11-18,24.101,24.233,23.866,23.941,2174,0
2013-11-19,23.969,24.035,23.809,24.007,2460,0
2013-11-20,23.857,23.866,23.857,23.857,636,0
2013-11-21,23.979,24.017,23.809,24.017,2415,0
2013-11-22,23.95,24.223,23.95,24.149,2413,0
2013-11-25,24.177,24.385,24.092,24.101,7769,0
2013-11-26,24.111,24.223,23.903,23.903,7545,0
2013-11-27,23.903,23.913,23.866,23.903,2771,0
2013-12-02,23.913,23.989,23.913,23.989,1248,0
2013-12-03,23.95,24.026,23.95,24.026,1273,0
2013-12-04,23.932,24.064,23.903,23.95,2424,0
2013-12-05,23.884,24.045,23.791,24.045,2938,0
2013-12-06,23.799,24.073,23.791,24.073,1920,0
2013-12-09,24.055,24.055,23.791,23.818,6147,0
2013-12-10,23.857,24.007,23.762,23.989,3783,0
2013-12-11,23.941,23.941,23.941,23.941,256,0
2013-12-12,23.857,24.026,23.725,23.989,7763,0
2013-12-13,23.799,24.007,23.686,24.007,3818,0
2013-12-16,23.974,24.117,23.859,24.117,3858,0
2013-12-17,24.146,24.146,23.954,24.117,5042,0
2013-12-18,23.945,24.127,23.83,24.069,2758,0
2013-12-19,23.859,24.108,23.83,24.021,4756,0
2013-12-20,23.926,23.926,23.83,23.926,5249,0
2013-12-23,23.926,23.926,23.725,23.859,8251,0
2013-12-24,23.725,23.964,23.715,23.734,1210,0
2013-12-26,23.907,23.974,23.83,23.849,5978,0
2013-12-27,23.926,23.926,23.734,23.82,2249,0
2013-12-30,24.136,24.136,23.744,23.792,19695,0
2013-12-31,23.954,23.954,23.83,23.83,3737,0
2014-01-02,23.83,23.945,23.83,23.926,3291,0
2014-01-03,23.926,24.108,23.897,24.108,4509,0
2014-01-06,24.117,24.146,23.926,24.146,5088,0
2014-01-07,24.098,24.462,23.926,24.462,6025,0
2014-01-08,24.452,24.452,24.06,24.27,4328,0
2014-01-10,24.49,24.49,24.079,24.165,2006,0
2014-01-13,24.117,24.127,24.117,24.127,883,0
2014-01-14,24.155,24.289,24.031,24.031,4652,0
2014-01-15,24.165,24.165,24.165,24.165,1459,0
2014-01-16,24.069,24.232,24.069,24.232,1253,0
2014-01-17,24.165,24.28,24.165,24.28,209,0
2014-01-21,24.28,24.28,24.165,24.165,1509,0
2014-01-22,24.251,24.28,24.06,24.069,1901,0
2014-01-23,24.098,24.251,24.079,24.242,2635,0
2014-01-24,24.289,24.347,24.165,24.328,2104,0
2014-01-27,24.184,24.213,24.108,24.213,4378,0
2014-01-28,24.069,24.385,24.069,24.165,5744,0
2014-01-29,24.127,24.165,23.954,24.155,3343,0
2014-01-30,24.184,24.184,24.184,24.184,418,0
2014-01-31,24.069,24.146,24.069,24.146,587,0
2014-02-03,24.041,24.041,24.041,24.041,152,0
2014-02-04,24.088,24.165,24.041,24.165,3659,0
2014-02-05,24.108,24.232,24.108,24.222,1859,0
2014-02-06,24.108,24.222,24.108,24.108,2750,0
2014-02-07,24.213,24.395,24.108,24.108,3644,0
2014-02-10,24.261,24.261,24.108,24.194,6486,0
2014-02-11,24.385,24.385,24.175,24.385,3133,0
2014-02-12,24.222,24.337,24.222,24.337,1191,0
2014-02-13,24.337,24.385,24.337,24.385,836,0
2014-02-14,24.385,24.443,24.385,24.443,1678,0
2014-02-18,24.519,24.519,24.184,24.299,8681,0
2014-02-19,24.395,24.414,24.395,24.414,952,0
2014-02-20,24.28,24.433,24.28,24.28,4196,0
2014-02-21,24.385,24.596,24.385,24.404,1422,0
2014-02-24,24.404,24.548,24.366,24.376,8255,0
2014-02-25,24.5,24.653,24.404,24.653,1582,0
2014-02-26,24.548,24.596,24.452,24.462,1372,0
2014-02-27,24.596,24.596,24.519,24.519,1777,0
2014-02-28,24.462,24.567,24.462,24.5,2277,0
2014-03-03,24.529,24.624,24.49,24.49,4856,0
2014-03-04,24.548,24.634,24.548,24.548,3864,0
2014-03-05,24.5,24.768,24.5,24.701,9635,0
2014-03-06,24.72,24.72,24.72,24.72,343,0
2014-03-07,24.73,25.103,24.644,24.758,6195,0
2014-03-10,24.873,25.361,24.644,25.361,6376,0
2014-03-11,24.787,25.083,24.653,24.653,3177,0
2014-03-12,24.691,25.361,24.691,25.294,4459,0
2014-03-13,25.361,25.735,25.361,25.735,2447,0
2014-03-14,25.361,25.611,24.94,25.083,4275,0
2014-03-17,25.06,25.244,25.06,25.206,4034,0
2014-03-18,25.088,25.186,25.088,25.186,1083,0
2014-03-19,25.244,25.35,25.07,25.224,2039,0
2014-03-20,25.118,25.118,25.002,25.06,1292,0
2014-03-21,25.05,25.108,24.72,24.768,16974,0
2014-03-24,24.758,24.943,24.652,24.652,34941,0
2014-03-25,24.904,24.904,24.681,24.904,1625,0
2014-03-26,24.884,24.884,24.72,24.72,2987,0
2014-03-27,24.914,24.914,24.7,24.788,3146,0
2014-03-28,24.816,25.011,24.768,24.768,17000,0
2014-03-31,24.71,25.04,24.71,24.778,13964,0
2014-04-01,24.778,25.011,24.778,24.992,4796,0
2014-04-02,24.807,24.934,24.758,24.807,4559,0
2014-04-03,24.7,24.856,24.671,24.71,16978,0
2014-04-04,24.73,24.962,24.73,24.798,3310,0
2014-04-07,24.72,24.904,24.69,24.72,18864,0
2014-04-08,24.7,24.962,24.69,24.73,45030,0
2014-04-09,24.826,24.972,24.788,24.924,4614,0
2014-04-10,24.798,24.826,24.768,24.826,1442,0
2014-04-11,24.798,24.982,24.798,24.816,16923,0
2014-04-14,24.904,24.962,24.807,24.904,9212,0
2014-04-15,24.992,24.992,24.768,24.768,6253,0
2014-04-16,24.836,24.884,24.758,24.807,2984,0
2014-04-17,24.856,24.856,24.768,24.768,1024,0
2014-04-21,24.952,25.04,24.798,24.856,7179,0
2014-04-22,24.904,24.943,24.904,24.943,1087,0
2014-04-23,25.011,25.011,24.826,24.836,1623,0
2014-04-24,24.875,24.894,24.788,24.826,21133,0
2014-04-25,24.846,24.943,24.846,24.934,14565,0
2014-04-28,24.875,24.884,24.875,24.884,1236,0
2014-04-29,25.02,25.02,24.816,24.826,3680,0
2014-04-30,24.826,24.866,24.826,24.826,1255,0
2014-05-01,24.934,25.4,24.866,25.002,32007,0
2014-05-02,24.904,25.138,24.894,25.098,5820,0
2014-05-05,25.166,25.214,25.166,25.214,517,0
2014-05-06,25.06,25.244,24.972,25.002,33465,0
2014-05-07,25.312,25.312,24.962,24.972,20381,0
2014-05-08,25.196,25.196,25.05,25.05,1702,0
2014-05-09,24.952,25.06,24.952,25.06,412,0
2014-05-12,25.098,25.098,24.972,24.992,3086,0
2014-05-13,25.011,25.011,24.894,24.894,651,0
2014-05-14,24.924,25.138,24.924,24.962,4453,0
2014-05-15,24.924,25.02,24.914,25.02,1376,0
2014-05-16,24.934,24.972,24.875,24.962,1496,0
2014-05-19,24.894,25.07,24.884,24.904,2045,0
2014-05-20,25.011,25.088,25.011,25.079,484,0
2014-05-21,24.934,25.05,24.924,24.943,12718,0
2014-05-22,24.924,24.943,24.914,24.934,2554,0
2014-05-23,24.914,24.934,24.914,24.934,1416,0
2014-05-27,24.924,24.924,24.904,24.904,2266,0
2014-05-28,25.03,25.03,24.884,24.884,4610,0
2014-05-29,24.914,25.06,24.856,24.884,11003,0
2014-05-30,24.904,24.934,24.875,24.875,1810,0
2014-06-02,24.904,24.972,24.866,24.914,3451,0
2014-06-03,24.962,24.962,24.836,24.846,3060,0
2014-06-04,24.836,25.088,24.826,24.856,23921,0
2014-06-05,24.934,25.079,24.866,24.884,14914,0
2014-06-09,25.098,25.186,24.904,24.962,5253,0
2014-06-10,24.952,24.962,24.884,24.884,1854,0
2014-06-11,24.884,24.924,24.884,24.924,457,0
2014-06-12,24.943,24.943,24.914,24.914,618,0
2014-06-13,24.884,24.943,24.884,24.904,1941,0
2014-06-16,24.884,24.934,24.866,24.914,3550,0
2014-06-17,24.86,25.086,24.86,25.037,6862,0
2014-06-18,24.939,25.027,24.899,24.899,3428,0
2014-06-19,24.909,24.998,24.909,24.988,5855,0
2014-06-20,25.027,25.027,24.958,24.958,1324,0
2014-06-23,24.988,24.988,24.909,24.919,7320,0
2014-06-24,24.929,24.958,24.929,24.939,2842,0
2014-06-25,25.047,25.057,24.948,25.047,3569,0
2014-06-26,25.136,25.136,24.968,24.968,2735,0
2014-06-27,25.027,25.126,24.988,25.116,7814,0
2014-06-30,25.185,25.185,25.076,25.076,3307,0
2014-07-01,25.017,25.126,25.017,25.047,5058,0
2014-07-02,25.047,25.057,25.047,25.047,3045,0
2014-07-03,25.027,25.027,24.978,24.978,2674,0
2014-07-07,25.086,25.116,24.998,25.116,2091,0
2014-07-08,25.214,25.234,25.126,25.195,8708,0
2014-07-09,25.175,25.234,25.145,25.234,3340,0
2014-07-10,25.155,25.264,25.145,25.155,3708,0
2014-07-11,25.145,25.145,25.126,25.126,700,0
2014-07-14,25.155,25.165,25.076,25.126,2333,0
2014-07-15,25.076,25.244,25.076,25.244,2629,0
2014-07-16,25.145,25.244,25.126,25.244,3338,0
2014-07-17,25.264,25.48,25.205,25.48,2812,0
2014-07-18,25.343,25.471,25.126,25.471,2525,0
2014-07-21,25.185,25.451,25.185,25.195,1116,0
2014-07-22,25.352,25.352,25.352,25.352,196,0
2014-07-23,25.283,25.283,25.283,25.283,220,0
2014-07-24,25.185,25.382,25.175,25.352,1377,0
2014-07-25,25.352,25.362,25.274,25.323,1994,0
2014-07-28,25.372,25.372,25.283,25.283,1766,0
2014-07-29,25.274,25.362,25.274,25.323,1401,0
2014-07-30,25.382,25.392,25.313,25.313,616,0
2014-07-31,25.283,25.352,25.274,25.323,1015,0
2014-08-01,25.274,25.274,25.175,25.195,2672,0
2014-08-04,25.185,25.185,25.175,25.175,1321,0
2014-08-05,25.392,25.392,25.155,25.155,1753,0
2014-08-06,25.283,25.382,25.175,25.175,1516,0
2014-08-07,25.293,25.313,25.195,25.195,2588,0
2014-08-08,25.195,25.264,25.165,25.165,913,0
2014-08-11,25.165,25.224,25.165,25.224,1573,0
2014-08-12,25.293,25.293,25.234,25.234,619,0
2014-08-13,25.195,25.234,25.165,25.165,2505,0
2014-08-15,25.175,25.195,25.155,25.155,4487,0
2014-08-18,25.185,25.214,25.165,25.205,910,0
2014-08-19,25.175,25.283,25.175,25.283,1885,0
2014-08-20,25.185,25.254,25.175,25.175,3654,0
2014-08-21,25.175,25.244,25.155,25.224,3903,0
2014-08-22,25.244,25.274,25.234,25.244,3408,0
2014-08-25,25.293,25.293,25.086,25.175,2715,0
2014-08-26,25.155,25.214,25.155,25.214,1863,0
2014-08-27,25.264,25.264,25.165,25.224,2177,0
2014-08-28,25.244,25.293,25.244,25.244,3983,0
2014-08-29,25.283,25.323,25.254,25.254,1823,0
2014-09-02,25.274,25.352,25.244,25.244,6252,0
2014-09-03,25.244,25.352,25.165,25.352,3759,0
2014-09-04,25.362,25.362,25.185,25.205,4100,0
2014-09-05,25.185,25.214,25.155,25.185,2923,0
2014-09-08,25.205,25.244,25.175,25.195,3242,0
2014-09-09,25.283,25.283,25.155,25.155,4529,0
2014-09-10,25.175,25.274,25.145,25.155,2639,0
2014-09-11,25.175,25.205,25.175,25.195,2822,0
2014-09-12,25.214,25.214,25.195,25.195,812,0
2014-09-15,25.175,25.195,25.116,25.155,5938,0
2014-09-16,25.155,25.214,25.116,25.175,4330,0
2014-09-17,25.2,25.34,25.05,25.22,16325,0
2014-09-18,25.2,25.28,25.2,25.24,2662,0
2014-09-19,25.23,25.31,25.11,25.15,9800,0
2014-09-22,25.23,25.23,25.1,25.1,2050,0
2014-09-23,25.14,25.2,25.14,25.2,1100,0
2014-09-24,25.21,25.33,25.13,25.31,3481,0
2014-09-25,25.16,25.28,25.16,25.2,3077,0
2014-09-26,25.32,25.32,25.2,25.21,2550,0
2014-09-29,25.37,25.41,25.23,25.39,2763,0
2014-09-30,25.22,25.42,25.22,25.22,2157,0
2014-10-01,25.4,25.4,25.38,25.38,1500,0
2014-10-02,25.29,25.29,25.29,25.29,400,0
2014-10-03,25.25,25.38,25.25,25.28,2828,0
2014-10-06,25.32,25.41,25.31,25.39,2842,0
2014-10-07,25.38,25.4,25.38,25.4,1100,0
2014-10-08,25.33,25.4,25.3,25.39,1212,0
2014-10-09,25.3,25.4,25.3,25.33,5712,0
2014-10-10,25.4,25.4,25.4,25.4,892,0
2014-10-13,25.4,25.47,25.4,25.45,4518,0
2014-10-14,25.49,25.49,25.43,25.49,980,0
2014-10-15,25.35,25.44,25.25,25.25,4283,0
2014-10-16,25.35,25.5,25.29,25.29,693,0
2014-10-17,25.29,25.46,25.29,25.29,6970,0
2014-10-20,25.29,25.35,25.28,25.28,4036,0
2014-10-21,25.31,25.31,25.23,25.27,7553,0
2014-10-22,25.36,25.37,25.35,25.37,2949,0
2014-10-23,25.29,25.38,25.24,25.36,3777,0
2014-10-24,25.3,25.39,25.3,25.35,2362,0
2014-10-27,25.36,25.39,25.36,25.39,3041,0
2014-10-28,25.38,25.38,25.34,25.34,370,0
2014-10-29,25.39,25.53,25.33,25.4,4305,0
2014-10-30,25.37,25.45,25.37,25.45,1146,0
2014-10-31,25.43,25.51,25.33,25.37,3195,0
2014-11-03,25.46,25.49,25.42,25.42,663,0
2014-11-04,25.47,25.53,25.44,25.53,2890,0
2014-11-05,25.53,25.53,25.52,25.53,500,0
2014-11-06,25.52,25.53,25.47,25.49,2354,0
2014-11-07,25.48,25.53,25.47,25.53,5472,0
2014-11-10,25.54,25.54,25.5,25.54,1248,0
2014-11-11,25.49,25.54,25.49,25.51,3250,0
2014-11-12,25.51,25.58,25.51,25.52,6854,0
2014-11-13,25.58,25.58,25.52,25.52,5000,0
2014-11-14,25.53,25.71,25.5,25.67,8716,0
2014-11-17,25.56,25.68,25.56,25.68,3299,0
2014-11-18,25.54,25.54,25.54,25.54,480,0
2014-11-19,25.64,25.64,25.55,25.55,700,0
2014-11-20,25.52,25.59,25.51,25.52,6279,0
2014-11-21,25.54,25.56,25.54,25.56,1235,0
2014-11-24,25.6,25.6,25.6,25.6,1430,0
2014-11-25,25.64,25.68,25.64,25.67,1701,0
2014-11-26,25.65,25.68,25.65,25.68,2720,0
2014-12-01,25.67,25.68,25.53,25.68,5602,0
2014-12-02,25.68,25.68,25.58,25.63,1343,0
2014-12-03,25.65,25.66,25.5,25.5,26705,0
2014-12-04,25.64,25.64,25.54,25.64,5817,0
2014-12-05,25.67,25.67,25.67,25.67,802,0
2014-12-08,25.64,25.69,25.64,25.65,3642,0
2014-12-09,25.66,25.66,25.55,25.56,6462,0
2014-12-10,25.61,25.61,25.61,25.61,305,0
2014-12-11,25.56,25.6,25.56,25.58,3089,0
2014-12-12,25.58,25.64,25.58,25.6,2667,0
2014-12-15,25.66,25.66,25.6,25.6,1535,0
2014-12-16,25.41,25.41,25.08,25.28,14166,0
2014-12-17,25.28,25.38,25.27,25.3,6200,0
2014-12-18,25.37,25.39,25.36,25.36,1535,0
2014-12-19,25.37,25.4,25.36,25.4,2650,0
2014-12-22,25.46,25.46,25.43,25.43,2150,0
2014-12-23,25.44,25.47,25.38,25.44,8303,0
2014-12-24,25.44,25.44,25.37,25.41,1143,0
2014-12-26,25.4,25.43,25.4,25.43,2016,0
2014-12-29,25.4,25.47,25.4,25.42,2962,0
2014-12-30,25.47,25.47,25.4,25.45,1740,0
2014-12-31,25.41,25.53,25.41,25.44,3180,0
2015-01-02,25.43,25.52,25.43,25.46,4533,0
2015-01-05,25.62,25.66,25.62,25.66,296,0
2015-01-06,25.58,25.65,25.45,25.47,8695,0
2015-01-07,25.48,25.61,25.45,25.45,3577,0
2015-01-08,25.54,25.54,25.43,25.48,5614,0
2015-01-09,25.47,25.57,25.47,25.56,4496,0
2015-01-12,25.49,25.59,25.49,25.59,1461,0
2015-01-13,25.6,25.6,25.47,25.55,2198,0
2015-01-14,25.55,25.59,25.49,25.49,3401,0
2015-01-15,25.5,25.52,25.49,25.52,1278,0
2015-01-16,25.5,25.52,25.5,25.52,960,0
2015-01-20,25.5,25.5,25.45,25.45,4351,0
2015-01-21,25.51,25.58,25.51,25.54,1869,0
2015-01-22,25.58,25.58,25.58,25.58,1300,0
2015-01-23,25.57,25.63,25.57,25.6,5960,0
2015-01-26,25.65,25.65,25.64,25.64,800,0
2015-01-27,25.6,25.65,25.6,25.65,2877,0
2015-01-28,25.59,25.59,25.59,25.59,400,0
2015-01-29,25.67,25.78,25.67,25.7,1627,0
2015-01-30,25.91,25.91,25.89,25.89,1113,0
2015-02-02,25.87,25.87,25.85,25.85,740,0
2015-02-03,25.67,25.73,25.67,25.72,1582,0
2015-02-04,25.79,25.79,25.72,25.75,900,0
2015-02-05,25.7,25.74,25.7,25.74,297,0
2015-02-06,25.79,25.79,25.75,25.75,1790,0
2015-02-09,25.79,25.79,25.65,25.77,1701,0
2015-02-10,25.8,25.8,25.75,25.75,2750,0
2015-02-12,25.84,25.84,25.7,25.71,4662,0
2015-02-13,25.89,25.89,25.77,25.85,1822,0
2015-02-17,25.74,25.83,25.71,25.75,2762,0
2015-02-18,25.85,25.85,25.79,25.79,973,0
2015-02-19,25.7,25.85,25.7,25.7,1381,0
2015-02-20,25.7,25.74,25.7,25.7,5024,0
2015-02-23,25.88,25.89,25.75,25.89,3198,0
2015-02-24,25.89,25.89,25.76,25.76,2165,0
2015-02-25,25.87,25.87,25.72,25.87,3085,0
2015-02-26,25.86,25.86,25.72,25.82,2550,0
2015-03-02,25.85,25.85,25.75,25.75,666,0
2015-03-03,25.76,25.77,25.76,25.77,385,0
2015-03-04,25.79,25.8,25.771,25.8,3144,0
2015-03-05,25.92,25.92,25.911,25.911,1374,0
2015-03-09,25.8,25.878,25.8,25.821,1895,0
2015-03-10,25.761,25.95,25.761,25.95,950,0
2015-03-11,25.896,25.92,25.896,25.92,650,0
2015-03-12,25.77,25.96,25.75,25.92,1946,0
2015-03-13,25.82,25.88,25.82,25.88,364,0
2015-03-16,25.855,25.9,25.76,25.89,4150,0
2015-03-17,25.62,25.659,25.57,25.581,1681,0
2015-03-18,25.45,25.45,25.45,25.45,900,0
2015-03-19,25.52,25.69,25.52,25.57,7346,0
2015-03-20,25.65,25.72,25.65,25.72,500,0
2015-03-24,25.7,25.78,25.7,25.78,900,0
2015-03-25,25.725,25.79,25.725,25.76,639,0
2015-03-26,25.85,25.85,25.7,25.85,2527,0
2015-03-27,25.816,25.99,25.729,25.79,4873,0
2015-03-30,25.72,25.77,25.72,25.77,667,0
2015-03-31,25.7,25.76,25.7,25.701,2558,0
2015-04-01,25.94,25.94,25.72,25.9,1373,0
2015-04-02,25.77,25.77,25.732,25.732,640,0
2015-04-06,25.67,25.75,25.65,25.7,2591,0
2015-04-07,25.73,25.85,25.69,25.85,5940,0
2015-04-08,25.71,25.71,25.68,25.68,625,0
2015-04-09,25.85,25.85,25.741,25.741,903,0
2015-04-10,25.72,25.72,25.61,25.626,9113,0
2015-04-13,25.651,25.749,25.63,25.672,3475,0
2015-04-14,25.68,25.68,25.68,25.68,300,0
2015-04-16,25.729,25.84,25.706,25.73,2200,0
2015-04-17,25.82,25.84,25.82,25.82,2100,0
2015-04-20,25.87,25.92,25.704,25.704,1403,0
2015-04-21,25.919,25.919,25.65,25.8,1194,0
2015-04-22,25.709,25.766,25.641,25.692,3505,0
2015-04-23,25.7,25.7,25.7,25.7,100,0
2015-04-24,25.78,25.78,25.693,25.76,3600,0
2015-04-27,25.72,25.9,25.72,25.89,1100,0
2015-04-28,25.879,25.879,25.68,25.69,3264,0
2015-04-29,25.68,25.729,25.68,25.71,2188,0
2015-04-30,25.7,25.79,25.7,25.7,1700,0
2015-05-01,25.71,25.737,25.71,25.71,800,0
2015-05-04,25.77,25.77,25.71,25.71,1271,0
2015-05-05,25.769,25.79,25.769,25.79,800,0
2015-05-06,25.79,25.882,25.68,25.68,1835,0
2015-05-07,25.68,25.719,25.68,25.688,1334,0
2015-05-08,25.58,25.8,25.57,25.62,900,0
2015-05-11,25.631,25.78,25.631,25.78,1300,0
2015-05-12,25.71,25.728,25.7,25.728,600,0
2015-05-13,25.7,25.703,25.622,25.703,1000,0
2015-05-14,25.66,25.86,25.613,25.86,6651,0
2015-05-15,25.705,25.83,25.64,25.83,9500,0
2015-05-18,25.66,25.83,25.66,25.83,1498,0
2015-05-19,25.84,25.84,25.84,25.84,817,0
2015-05-20,25.75,25.801,25.75,25.801,1766,0
2015-05-21,25.8,25.8,25.8,25.8,274,0
2015-05-22,25.79,25.86,25.79,25.8,3150,0
2015-05-26,25.75,25.81,25.65,25.65,1156,0
2015-05-27,25.79,25.81,25.67,25.81,2875,0
2015-05-28,25.79,25.79,25.79,25.79,200,0
2015-05-29,25.75,25.77,25.66,25.77,3656,0
2015-06-01,25.84,25.84,25.8,25.8,1830,0
2015-06-02,25.93,25.93,25.72,25.89,7087,0
2015-06-03,25.88,25.89,25.69,25.69,924,0
2015-06-05,25.88,25.88,25.88,25.88,600,0
2015-06-08,25.88,25.88,25.721,25.876,3200,0
2015-06-09,25.731,25.745,25.731,25.745,600,0
2015-06-10,25.73,25.73,25.691,25.691,899,0
2015-06-11,25.873,25.873,25.69,25.7,4585,0
2015-06-12,25.82,25.82,25.71,25.71,555,0
2015-06-15,25.819,25.82,25.745,25.75,6020,0
2015-06-16,25.755,25.82,25.755,25.79,2988,0
2015-06-17,25.47,25.55,25.47,25.52,1729,0
2015-06-18,25.549,25.61,25.511,25.61,1400,0
2015-06-19,25.61,25.972,25.61,25.66,2231,0
2015-06-22,25.51,25.54,25.43,25.54,2954,0
2015-06-23,25.53,25.576,25.501,25.501,1887,0
2015-06-24,25.53,25.53,25.53,25.53,200,0
2015-06-25,25.5,25.55,25.5,25.55,300,0
2015-06-26,25.74,25.83,25.74,25.8,1539,0
2015-06-29,25.78,25.78,25.57,25.742,3240,0
2015-06-30,25.75,25.81,25.75,25.79,2200,0
2015-07-01,25.75,25.79,25.56,25.75,3369,0
2015-07-02,25.72,25.72,25.72,25.72,200,0
2015-07-06,25.79,25.8,25.703,25.73,4400,0
2015-07-10,25.8,25.8,25.63,25.67,533,0
2015-07-13,25.62,25.654,25.62,25.654,1500,0
2015-07-14,25.688,25.718,25.688,25.718,275,0
2015-07-15,25.62,25.74,25.62,25.74,1250,0
2015-07-16,25.64,25.96,25.64,25.8,5562,0
2015-07-17,25.68,25.947,25.68,25.947,361,0
2015-07-20,25.66,25.93,25.63,25.92,1974,0
2015-07-21,25.9,25.96,25.9,25.96,5393,0
2015-07-22,25.943,25.97,25.72,25.72,3554,0
2015-07-23,25.67,25.67,25.67,25.67,200,0
2015-07-24,25.64,25.767,25.64,25.75,3438,0
2015-07-27,26.4,26.4,25.823,25.85,2348,0
2015-07-28,25.8,25.8,25.8,25.8,562,0
2015-07-30,25.7,25.701,25.7,25.701,667,0
2015-07-31,25.9,25.9,25.863,25.9,900,0
2015-08-04,25.84,25.85,25.825,25.85,1008,0
2015-08-05,25.85,25.89,25.784,25.784,1451,0
2015-08-06,25.9,26.36,25.86,26.06,5083,0
2015-08-07,26.3,26.3,26.3,26.3,200,0
2015-08-10,26.2,26.25,26.2,26.25,1404,0
2015-08-11,26.19,26.24,25.78,25.78,4350,0
2015-08-12,25.81,25.883,25.81,25.84,1598,0
2015-08-14,25.87,25.87,25.845,25.85,1300,0
2015-08-17,25.8,25.85,25.8,25.81,2972,0
2015-08-18,26.14,26.14,26.039,26.039,850,0
2015-08-19,25.8,26.14,25.8,25.8,1820,0
2015-08-20,25.77,26.044,25.77,26.044,548,0
2015-08-21,25.78,25.896,25.78,25.79,1925,0
2015-08-24,25.79,26.05,25.54,25.54,8172,0
2015-08-25,25.564,25.8,25.564,25.65,2500,0
2015-08-26,25.7,25.7,25.66,25.66,400,0
2015-08-27,25.7,25.7,25.7,25.7,100,0
2015-08-28,25.72,25.948,25.61,25.61,11800,0
2015-08-31,25.64,25.69,25.64,25.69,779,0
2015-09-01,25.66,25.67,25.66,25.67,200,0
2015-09-02,25.823,25.823,25.75,25.75,1084,0
2015-09-04,25.83,25.86,25.83,25.86,2284,0
2015-09-10,25.89,25.9,25.89,25.9,6298,0
2015-09-11,25.85,25.85,25.85,25.85,785,0
2015-09-15,25.881,25.905,25.881,25.905,500,0
2015-09-16,25.921,25.921,25.921,25.921,330,0
2015-09-17,25.64,25.64,25.58,25.58,1070,0
2015-09-21,25.65,25.654,25.519,25.543,5650,0
2015-09-22,25.56,25.65,25.56,25.65,650,0
2015-09-23,25.77,25.854,25.77,25.854,2096,0
2015-09-24,25.85,25.85,25.85,25.85,922,0
2015-09-25,25.764,25.86,25.764,25.82,1100,0
2015-09-28,25.86,25.86,25.652,25.652,1998,0
2015-09-29,25.85,25.86,25.703,25.84,3077,0
2015-09-30,25.82,25.82,25.667,25.667,1600,0
2015-10-01,25.68,25.696,25.68,25.696,2300,0
2015-10-02,25.69,25.832,25.69,25.83,2154,0
2015-10-06,25.765,25.86,25.66,25.85,4245,0
2015-10-07,25.82,25.85,25.82,25.85,600,0
2015-10-08,25.89,25.89,25.791,25.791,1225,0
2015-10-09,25.791,25.89,25.791,25.89,1055,0
2015-10-12,25.89,25.89,25.89,25.89,500,0
2015-10-13,25.89,25.89,25.86,25.86,800,0
2015-10-14,25.9,25.9,25.9,25.9,1000,0
2015-10-15,26.17,26.17,26.018,26.132,1800,0
2015-10-16,25.87,26.15,25.87,25.92,3146,0
2015-10-19,26.042,26.042,26.042,26.042,330,0
2015-10-20,25.86,26.12,25.86,26.1,684,0
2015-10-21,26.1,26.1,25.97,25.97,1725,0
2015-10-22,26.066,26.066,26.014,26.014,200,0
2015-10-23,26.144,26.144,25.981,25.981,5000,0
2015-10-26,26.14,26.14,26.12,26.14,1355,0
2015-10-27,26.053,26.06,26.053,26.06,900,0
2015-10-28,26.14,26.14,26.09,26.14,3180,0
2015-10-29,26.08,26.08,26.04,26.04,1453,0
2015-10-30,26.03,26.18,26.02,26.02,11597,0
2015-11-02,26.1,26.1,26.1,26.1,500,0
2015-11-04,26.01,26.077,26,26.077,1780,0
2015-11-05,26.15,26.15,26,26.057,2800,0
2015-11-10,26.1,26.15,26.1,26.15,3000,0
2015-11-11,26.1,26.25,26.05,26.25,6120,0
2015-11-12,26.05,26.05,25.91,26,1400,0
2015-11-13,26.175,26.39,25.96,26.39,1295,0
2015-11-16,26.26,26.42,26.25,26.25,1560,0
2015-11-17,26.21,26.368,26.21,26.368,2100,0
2015-11-18,26.31,26.31,26.2,26.26,2956,0
2015-11-19,26.34,26.34,26.23,26.25,1551,0
2015-11-20,26.3,26.3,25.925,26.24,2147,0
2015-11-23,26.02,26.02,26.02,26.02,100,0
2015-11-24,26.15,26.302,26.15,26.3,1633,0
2015-11-25,26.124,26.3,26.124,26.3,784,0
2015-11-27,26.11,26.12,26.104,26.12,2200,0
2015-11-30,26.1,26.12,26.1,26.12,500,0
2015-12-01,26.114,26.164,26.114,26.16,2780,0
2015-12-02,26.16,26.3,26.16,26.3,2400,0
2015-12-03,26.204,26.229,26.2,26.229,600,0
2015-12-04,26.2,26.2,26.2,26.2,156,0
2015-12-09,26.2,26.21,26.2,26.21,600,0
2015-12-10,26.15,26.21,26.15,26.2,1407,0
2015-12-11,26.293,26.293,26.293,26.293,217,0
2015-12-15,26.15,26.3,26.15,26.237,2208,0
2015-12-16,26.19,26.19,26.19,26.19,590,0
2015-12-17,26.24,26.24,25.71,26.1,3630,0
2015-12-18,25.96,25.994,25.89,25.994,1840,0
2015-12-21,26.13,26.15,26.03,26.15,2127,0
2015-12-22,26,26.24,26,26.144,4558,0
2015-12-23,26.157,26.271,26.054,26.231,1036,0
2015-12-24,26.16,26.605,26.11,26.24,20771,0
2015-12-28,26.54,26.54,26.14,26.3,7576,0
2015-12-29,26.471,26.471,26.13,26.21,5630,0
2015-12-30,26.26,26.61,26.13,26.4599,4423,0
2015-12-31,26.21,26.4091,26.2,26.2,632,0
2016-01-04,26.2,26.45,26.2,26.2,2627,0
2016-01-05,26.22,26.3,26.22,26.2305,5747,0
2016-01-06,26.22,26.9899,26,26.19,6400,0
2016-01-07,26.08,26.3611,26.08,26.21,3772,0
2016-01-08,26.22,26.4299,26.22,26.22,2695,0
2016-01-11,26.28,26.5399,26.22,26.5399,3538,0
2016-01-12,26.2822,26.406,26.2822,26.406,597,0
2016-01-14,26.3315,26.3946,26.15,26.15,1565,0
2016-01-15,26.15,26.155,26.15,26.155,2142,0
2016-01-19,26.25,26.25,26.25,26.25,0,0
2016-01-20,26.2501,26.341,26.25,26.25,2661,0
2016-01-22,26.52,26.52,26.409,26.5099,4842,0
2016-01-25,26.5,27,26.4941,26.74,5120,0
2016-01-26,26.7,26.74,26.7,26.7001,1313,0
2016-01-27,27.298,27.298,26.7604,26.7604,1061,0
2016-01-28,26.5,26.945,26.5,26.5686,2411,0
2016-01-29,26.9,26.9,26.51,26.69,3929,0
2016-02-01,26.6,27.24,26.6,26.6001,4039,0
2016-02-03,26.748,26.748,26.748,26.748,282,0
2016-02-04,27.141,27.141,27.141,27.141,800,0
2016-02-05,27.146,27.146,27.1458,27.1458,400,0
2016-02-08,26.52,26.52,26.52,26.52,111,0
2016-02-09,26.52,26.7699,26.52,26.52,4166,0
2016-02-10,26.7532,26.7532,26.7532,26.7532,150,0
2016-02-11,26.5201,26.6981,26.5201,26.6981,1300,0
2016-02-12,26.95,26.95,26.9,26.9,475,0
2016-02-19,26.74,26.74,26.51,26.51,2200,0
2016-02-22,26.46,26.4601,26.46,26.4601,1000,0
2016-02-23,26.46,26.8057,26.46,26.8057,1890,0
2016-02-24,26.75,26.762,26.75,26.762,3530,0
2016-02-25,26.55,26.55,26.55,26.55,120,0
2016-03-01,26.6788,26.6788,26.6788,26.6788,122,0
2016-03-02,26.65,26.65,26.05,26.4476,1694,0
2016-03-03,26.62,26.77,26.57,26.69,2811,0
2016-03-04,26.816,26.816,26.7715,26.7715,700,0
2016-03-08,26.696,26.696,26.632,26.632,629,0
2016-03-09,26.5,26.54,26.5,26.51,2330,0
2016-03-10,26.717,26.717,26.5,26.5,3621,0
2016-03-14,26.55,26.8999,26.55,26.832,2219,0
2016-03-15,26.55,26.7,26.55,26.7,901,0
2016-03-16,26.88,26.9,26.7301,26.7776,2500,0
2016-03-17,26.87,26.88,26.38,26.38,1506,0
2016-03-18,26.73,26.73,26.6,26.6814,700,0
2016-03-21,26.17,26.6523,26.17,26.272,1659,0
2016-03-22,26.6899,26.6899,26.6899,26.6899,540,0
2016-03-24,26.3,26.74,26.3,26.74,2941,0
2016-03-28,26.74,26.85,26.59,26.8304,2208,0
2016-03-29,26.498,26.7,26.498,26.6386,1962,0
2016-03-31,26.35,26.364,26.35,26.364,950,0
2016-04-01,26.45,26.7697,26.36,26.65,5082,0
2016-04-04,26.8499,26.85,26.8499,26.85,722,0
2016-04-05,26.7999,26.7999,26.5094,26.7566,1830,0
2016-04-06,26.4,26.5501,26.4,26.5501,1030,0
2016-04-07,26.55,26.582,26.55,26.55,2613,0
2016-04-08,26.5,26.8505,26.5,26.8505,787,0
2016-04-11,26.53,26.8753,26.322,26.8753,5864,0
2016-04-12,26.48,26.67,26.45,26.45,2056,0
2016-04-13,26.46,26.5999,26.4,26.4,3786,0
2016-04-14,26.4,26.405,26.13,26.2268,3050,0
2016-04-15,26.16,26.4,26.16,26.4,3120,0
2016-04-18,26.4,26.6634,26.4,26.43,5821,0
2016-04-19,26.52,26.52,26.42,26.42,4630,0
2016-04-20,26.4,26.5,26.32,26.465,8165,0
2016-04-21,26.35,26.4121,26.35,26.37,5509,0
2016-04-22,26.37,26.37,26.37,26.37,1214,0
2016-04-25,26.45,26.4889,26.45,26.4889,1170,0
2016-04-26,26.38,26.418,26.37,26.418,400,0
2016-04-27,26.5768,26.5768,26.37,26.37,1133,0
2016-04-28,26.5,26.51,26.37,26.5,2326,0
2016-04-29,26.5,26.5,26.45,26.45,1478,0
2016-05-02,26.7399,26.7399,26.7399,26.7399,350,0
2016-05-03,26.67,26.67,26.67,26.67,100,0
2016-05-04,26.59,26.6399,26.59,26.6301,1020,0
2016-05-05,26.47,26.595,26.47,26.4882,942,0
2016-05-06,26.49,26.5442,26.4686,26.4686,1184,0
2016-05-09,26.4672,26.48,26.4672,26.48,1605,0
2016-05-10,26.5065,26.56,26.5065,26.56,1090,0
2016-05-11,26.6393,26.6393,26.6393,26.6393,1506,0
2016-05-12,26.51,26.5552,26.5,26.52,2000,0
2016-05-13,26.4915,26.6,26.4915,26.5301,1244,0
2016-05-16,26.491,26.491,26.491,26.491,238,0
2016-05-17,26.47,26.5,26.47,26.47,1043,0
2016-05-18,26.5239,26.5239,26.47,26.47,2627,0
2016-05-19,26.43,26.5499,26.42,26.42,3713,0
2016-05-20,26.59,26.7399,26.59,26.7399,1500,0
2016-05-23,26.74,26.8699,26.6001,26.6001,2965,0
2016-05-24,26.52,26.8,26.52,26.5901,6818,0
2016-05-25,26.6,26.78,26.54,26.65,4310,0
2016-05-26,26.54,26.6601,26.4101,26.53,2025,0
2016-05-27,26.63,26.7586,26.5899,26.6701,3376,0
2016-05-31,26.83,26.83,26.5,26.7901,4360,0
2016-06-01,26.5799,26.6901,26.5799,26.6587,2089,0
2016-06-02,26.53,26.7501,26.52,26.64,4100,0
2016-06-03,26.6299,26.808,26.54,26.54,3317,0
2016-06-06,26.68,26.8001,26.52,26.674,5366,0
2016-06-07,26.79,26.813,26.71,26.7479,1674,0
2016-06-08,26.64,26.64,26.5461,26.5714,1536,0
2016-06-09,26.47,26.84,26.4,26.75,6753,0
2016-06-10,26.82,26.86,26.62,26.7,10400,0
2016-06-13,26.61,26.64,26.61,26.64,500,0
2016-06-14,26.79,26.8,26.55,26.6662,3604,0
2016-06-15,26.73,27.02,26.525,26.58,1700,0
2016-06-16,26.49,26.5,26.4401,26.5,500,0
2016-06-17,26.48,26.61,26.44,26.49,1701,0
2016-06-20,26.55,26.57,26.42,26.4201,3686,0
2016-06-21,26.43,26.5,26.43,26.43,2017,0
2016-06-22,26.483,26.483,26.44,26.44,2022,0
2016-06-23,26.49,26.55,26.43,26.46,3872,0
2016-06-24,26.43,26.5591,26.41,26.5,5685,0
2016-06-27,26.69,26.901,26.43,26.84,4126,0
2016-06-28,26.72,26.7577,26.4535,26.7577,1751,0
2016-06-29,26.92,26.92,26.52,26.7527,1738,0
2016-06-30,26.64,26.85,26.51,26.5514,7420,0
2016-07-01,26.76,26.8899,26.6788,26.8899,2480,0
2016-07-05,26.55,26.7888,26.55,26.7888,942,0
2016-07-06,26.613,27.037,26.613,27.037,1280,0
2016-07-07,26.658,26.658,26.658,26.658,135,0
2016-07-08,26.89,26.9853,26.76,26.9853,1605,0
2016-07-11,27.04,27.04,26.6901,26.6901,750,0
2016-07-12,27.04,27.04,26.85,26.85,4165,0
2016-07-13,27,27.38,26.86,26.86,2956,0
2016-07-14,26.89,27.4799,26.89,26.9901,1051,0
2016-07-15,26.99,27.2186,26.99,26.99,1685,0
2016-07-18,26.99,27.3437,26.99,27.05,1710,0
2016-07-19,26.923,26.923,26.923,26.923,420,0
2016-07-20,26.98,27.19,26.95,26.9801,2940,0
2016-07-21,26.95,27.11,26.9,27.0293,2197,0
2016-07-22,26.9,26.932,26.9,26.932,639,0
2016-07-25,27.12,27.23,26.73,26.74,11203,0
2016-07-26,26.75,26.98,26.75,26.75,2500,0
2016-07-27,26.81,26.998,26.8,26.99,3926,0
2016-07-28,26.8,26.942,26.8,26.942,895,0
2016-07-29,26.84,26.95,26.8,26.84,2807,0
2016-08-01,26.81,26.87,26.56,26.56,1955,0
2016-08-02,26.805,26.805,26.54,26.73,1153,0
2016-08-03,26.75,26.7614,26.6,26.7396,5621,0
2016-08-04,26.58,27.0799,26.4901,26.6566,4800,0
2016-08-05,26.8,26.8,26.8,26.8,600,0
2016-08-08,26.65,26.8601,26.65,26.8601,1158,0
2016-08-09,26.8599,26.9968,26.8599,26.9968,2495,0
2016-08-10,26.97,27.14,26.79,27.09,3003,0
2016-08-11,26.9228,26.9228,26.761,26.8999,2001,0
2016-08-12,26.8,27.0059,26.8,27.0059,1100,0
2016-08-15,26.7,27.02,26.7,27.0199,3785,0
2016-08-16,26.8482,26.85,26.8482,26.85,1550,0
2016-08-17,26.83,26.9488,26.83,26.9488,2454,0
2016-08-18,26.89,26.89,26.7201,26.7201,1201,0
2016-08-19,26.89,26.97,26.65,26.94,3869,0
2016-08-22,26.81,27.05,26.81,26.94,2707,0
2016-08-23,27.07,27.21,26.81,26.8901,4124,0
2016-08-24,26.89,26.8901,26.89,26.8901,214,0
2016-08-25,26.8901,26.923,26.89,26.923,1770,0
2016-08-26,26.89,26.98,26.8399,26.92,2340,0
2016-08-29,27.026,27.0499,26.88,26.92,2478,0
2016-08-30,26.88,26.9701,26.88,26.88,2955,0
2016-08-31,26.8801,26.97,26.8801,26.9216,934,0
2016-09-01,26.93,26.99,26.9282,26.9282,978,0
2016-09-02,26.9,26.98,26.9,26.95,1011,0
2016-09-06,27.0399,27.0399,27.0399,27.0399,100,0
2016-09-07,26.66,26.94,26.66,26.76,1593,0
2016-09-08,26.96,26.96,26.77,26.77,1003,0
2016-09-09,26.72,26.99,26.72,26.92,1721,0
2016-09-12,26.82,26.98,26.8126,26.82,1955,0
2016-09-13,26.94,26.94,26.84,26.94,1485,0
2016-09-14,26.58,26.95,26.58,26.8001,1838,0
2016-09-15,26.5799,26.6725,26.5799,26.6725,4582,0
2016-09-16,26.57,26.59,26.5,26.585,3655,0
2016-09-19,26.6399,26.801,26.6,26.65,2611,0
2016-09-20,26.59,26.6499,26.34,26.5,5673,0
2016-09-21,26.7,26.765,26.56,26.765,2874,0
2016-09-22,26.67,26.71,26.5623,26.65,3428,0
2016-09-23,26.85,26.98,26.6,26.77,7944,0
2016-09-26,26.97,26.97,26.68,26.68,32359,0
2016-09-27,26.67,27,26.67,26.76,8268,0
2016-09-28,26.83,26.83,26.83,26.83,103,0
2016-09-29,26.84,27.08,26.84,26.9152,859,0
2016-09-30,27.17,27.17,26.6594,27,3556,0
2016-10-03,26.92,26.92,26.92,26.92,200,0
2016-10-05,26.53,26.6441,26.53,26.6441,750,0
2016-10-06,26.62,26.74,26.62,26.74,1081,0
2016-10-07,26.62,26.8,26.6,26.8,2362,0
2016-10-10,26.7818,27.01,26.7818,27,1360,0
2016-10-11,26.82,26.82,26.6741,26.6741,2970,0
2016-10-12,26.62,26.6995,26.62,26.68,3260,0
2016-10-13,26.62,26.62,26.62,26.62,100,0
2016-10-14,26.6275,26.71,26.62,26.71,870,0
2016-10-17,26.82,26.95,26.82,26.8568,1507,0
2016-10-18,26.7,26.7501,26.69,26.69,1905,0
2016-10-19,26.7965,27.06,26.7965,27.06,1069,0
2016-10-20,26.88,26.95,26.8,26.92,3546,0
2016-10-21,26.7914,26.7914,26.7914,26.7914,1000,0
2016-10-25,26.72,26.75,26.72,26.75,967,0
2016-10-26,26.72,26.8002,26.72,26.8002,1241,0
2016-10-27,26.8,26.8001,26.8,26.8001,240,0
2016-10-28,26.75,26.8002,26.75,26.76,2522,0
2016-10-31,26.8,26.8302,26.77,26.8302,1089,0
2016-11-01,27,27,26.77,26.77,634,0
2016-11-02,26.76,26.76,26.76,26.76,468,0
2016-11-03,26.8634,26.8634,26.76,26.8002,628,0
2016-11-04,26.76,26.857,26.75,26.75,5204,0
2016-11-08,26.75,26.79,26.63,26.63,1452,0
2016-11-09,26.55,26.5984,26.5,26.52,12013,0
2016-11-10,26.45,26.45,26.33,26.35,4188,0
2016-11-11,26.16,26.2237,25.96,25.96,3743,0
2016-11-14,25.82,25.82,25.54,25.6762,6971,0
2016-11-15,25.56,25.6884,25.55,25.6721,1013,0
2016-11-16,25.7804,25.9104,25.7804,25.9104,2500,0
2016-11-17,26.0105,26.0105,26.0105,26.0105,400,0
2016-11-18,25.78,25.9,25.78,25.88,2040,0
2016-11-21,26.08,26.08,26,26.039,2832,0
2016-11-22,26.29,26.29,26.24,26.2799,1200,0
2016-11-23,26.1046,26.1096,26.01,26.01,4360,0
2016-11-25,26,26,26,26,200,0
2016-11-28,26.25,26.25,26,26.0714,3964,0
2016-11-29,26.0961,26.15,26.0404,26.0404,2482,0
2016-12-01,26,26,26,26,613,0
2016-12-02,26.05,26.22,26.05,26.22,1520,0
2016-12-05,26.11,26.11,26.1,26.1,670,0
2016-12-06,26.0517,26.1112,26.0517,26.1112,475,0
2016-12-07,26.1,26.1,26.1,26.1,396,0
2016-12-08,26.1,26.2068,26.1,26.1803,5916,0
2016-12-09,26.15,26.2228,26.1,26.1,10302,0
2016-12-12,26.1041,26.2667,26.1041,26.2667,1380,0
2016-12-13,26.1,26.1393,26,26,4893,0
2016-12-15,25.83,25.83,25.37,25.37,1084,0
2016-12-16,25.5,25.5,25.5,25.5,400,0
2016-12-19,25.5,25.5851,25.43,25.5703,5015,0
2016-12-20,25.6313,25.87,25.6313,25.8316,1881,0
2016-12-21,25.67,25.8,25.65,25.77,3434,0
2016-12-22,25.681,25.7196,25.68,25.68,500,0
2016-12-23,25.7843,25.7843,25.7843,25.7843,100,0
2016-12-27,25.85,26,25.73,25.74,6776,0
2016-12-28,25.74,25.956,25.7,25.7001,1797,0
2016-12-29,25.9,25.9,25.7,25.7,831,0
2016-12-30,25.8,25.8,25.8,25.8,194,0
2017-01-03,25.8,25.8,25.7,25.7,955,0
2017-01-04,25.96,25.96,25.82,25.82,970,0
2017-01-05,25.71,25.7638,25.65,25.74,4636,0
2017-01-06,25.97,25.97,25.8888,25.97,1001,0
2017-01-09,25.83,25.9,25.8,25.9,2750,0
2017-01-11,25.8009,25.8512,25.8009,25.8512,704,0
2017-01-12,25.89,25.89,25.8899,25.89,520,0
2017-01-13,25.8,25.88,25.8,25.864,2918,0
2017-01-17,25.8,25.864,25.8,25.8,1705,0
2017-01-18,25.8,25.8699,25.79,25.7901,3086,0
2017-01-19,25.89,25.9,25.77,25.8116,1594,0
2017-01-20,25.81,25.9525,25.78,25.78,1650,0
2017-01-23,25.79,25.84,25.79,25.8,1086,0
2017-01-24,25.84,25.8772,25.83,25.8401,5399,0
2017-01-25,25.83,25.83,25.8236,25.8236,519,0
2017-01-26,25.94,25.9567,25.9054,25.9567,1366,0
2017-01-30,25.8391,25.8844,25.79,25.8844,2689,0
2017-01-31,25.79,25.8158,25.79,25.79,801,0
2017-02-01,25.8314,25.8314,25.78,25.8015,1904,0
2017-02-02,25.8,25.8506,25.8,25.85,3700,0
2017-02-03,25.86,25.86,25.86,25.86,600,0
2017-02-07,25.86,25.9212,25.86,25.9097,2091,0
2017-02-08,25.86,25.9546,25.86,25.9,4797,0
2017-02-10,25.9,26.06,25.85,26.0441,2800,0
2017-02-13,25.9,25.9589,25.8759,25.9589,2338,0
2017-02-14,25.88,25.9541,25.88,25.9541,1000,0
2017-02-15,25.9106,25.9106,25.9106,25.9106,1000,0
2017-02-16,25.89,25.89,25.87,25.87,282,0
2017-02-17,25.9739,25.9739,25.9739,25.9739,500,0
2017-02-21,25.96,25.96,25.88,25.88,3000,0
2017-02-22,25.93,25.9899,25.9099,25.9692,7020,0
2017-02-23,25.9601,26.1,25.96,25.96,4050,0
2017-02-24,25.96,26.0358,25.96,26.0358,934,0
2017-02-27,25.96,26.2099,25.96,26.1115,2000,0
2017-03-01,26.0773,26.0773,26.0773,26.0773,1016,0
2017-03-03,26.1187,26.189,26,26.189,1000,0
2017-03-06,26.23,26.23,26,26.02,7022,0
2017-03-07,26.02,26.0561,26.02,26.0561,1792,0
2017-03-09,26.03,26.03,26,26.03,2361,0
2017-03-10,26.1999,26.1999,25.88,25.9841,4150,0
2017-03-13,26.18,26.18,26.03,26.05,3088,0
2017-03-14,25.981,26.199,25.98,26.03,5112,0
2017-03-15,26.03,26.041,26.03,26.041,2300,0
2017-03-16,25.89,25.89,25.62,25.66,3865,0
2017-03-17,25.7,25.92,25.7,25.83,1720,0
2017-03-20,25.8,25.8064,25.8,25.8061,1200,0
2017-03-21,25.8,25.8639,25.8,25.83,3042,0
2017-03-22,25.8601,25.8601,25.8601,25.8601,433,0
2017-03-23,25.873,25.93,25.75,25.89,4882,0
2017-03-24,25.94,26.0346,25.94,26,3891,0
2017-03-27,26.01,26.1411,26,26.0554,964,0
2017-03-28,26,26.1242,26,26.1,3358,0
2017-03-29,26.23,26.23,26.02,26.22,2449,0
2017-03-30,26.1801,26.39,26.1801,26.3813,1809,0
2017-03-31,26.53,26.53,25.99,26.15,7827,0
2017-04-03,26.1845,26.299,26.15,26.2,4637,0
2017-04-04,26.2,26.2437,26.2,26.2437,800,0
2017-04-05,26.22,26.4337,26.22,26.4337,5554,0
2017-04-06,26.15,26.39,26.15,26.34,5025,0
2017-04-07,26.22,26.23,26.22,26.23,1005,0
2017-04-10,26.3159,26.397,26.3159,26.397,1906,0
2017-04-11,26.33,26.33,26.27,26.3,9245,0
2017-04-12,26.31,26.3878,26.3,26.31,6013,0
2017-04-13,26.31,26.31,26.31,26.31,200,0
2017-04-17,26.31,26.3824,26.31,26.31,3000,0
2017-04-18,26.32,26.3685,26.32,26.36,3365,0
2017-04-19,26.41,26.44,26.36,26.36,2650,0
2017-04-20,26.34,26.3897,26.34,26.3897,800,0
2017-04-21,26.4117,26.42,26.4117,26.42,5625,0
2017-04-24,26.5,26.608,26.471,26.471,1440,0
2017-04-25,26.48,26.84,26.4783,26.6,2794,0
2017-04-26,26.88,26.88,26.51,26.6,4120,0
2017-04-27,26.82,26.89,26.761,26.89,1544,0
2017-04-28,26.6436,26.6436,26.6436,26.6436,352,0
2017-05-01,26.7278,26.7278,26.7,26.7,1200,0
2017-05-02,26.54,26.79,26.54,26.79,500,0
2017-05-03,26.54,26.7322,26.54,26.62,3100,0
2017-05-05,26.65,26.65,26.65,26.65,190,0
2017-05-09,26.66,26.9147,26.65,26.65,2195,0
2017-05-10,26.8429,26.8429,26.8429,26.8429,100,0
2017-05-11,26.85,26.85,26.6801,26.6801,1470,0
2017-05-12,26.89,26.92,26.8,26.8553,2372,0
2017-05-15,26.94,26.94,26.94,26.94,100,0
2017-05-17,26.7001,26.9,26.7,26.7501,2614,0
2017-05-18,26.9,26.94,26.7938,26.7938,2100,0
2017-05-19,26.94,26.94,26.7948,26.94,3800,0
2017-05-22,26.72,27.0696,26.72,26.7548,1320,0
2017-05-23,26.855,26.855,26.855,26.855,200,0
2017-05-24,26.72,26.825,26.72,26.825,1380,0
2017-05-25,26.8175,26.8175,26.8175,26.8175,111,0
2017-05-26,27.09,27.09,26.8001,26.81,2329,0
2017-05-30,26.75,27.05,26.75,26.77,2547,0
2017-05-31,26.77,27.15,26.77,27.1088,3675,0
2017-06-01,26.7802,26.8802,26.7802,26.8802,1597,0
2017-06-02,26.9,26.9,26.9,26.9,1000,0
2017-06-05,26.9,27.15,26.9,26.9,4150,0
2017-06-06,27.02,27.03,26.95,26.95,1000,0
2017-06-07,26.91,27.0053,26.91,26.91,1322,0
2017-06-08,26.92,26.93,26.92,26.93,321,0
2017-06-09,26.92,27.17,26.92,27.15,900,0
2017-06-13,26.9105,27,26.8701,27,902,0
2017-06-14,26.92,27.29,26.92,27.1,660,0
2017-06-15,27,27,26.63,26.63,1300,0
2017-06-19,26.75,26.7857,26.75,26.7857,1348,0
2017-06-20,26.71,26.7901,26.62,26.66,2875,0
2017-06-21,26.8324,26.8324,26.8324,26.8324,400,0
2017-06-22,26.9521,27.0536,26.77,26.866,2200,0
2017-06-23,26.651,27,26.651,27,627,0
2017-06-26,26.73,26.76,26.73,26.76,1221,0
2017-06-27,26.87,26.9388,26.73,26.8206,2001,0
2017-06-28,26.76,26.7601,26.76,26.7601,601,0
2017-06-29,26.78,26.8112,26.78,26.783,2245,0
2017-06-30,26.7501,26.798,26.7501,26.798,2008,0
2017-07-03,26.96,26.96,26.96,26.96,540,0
2017-07-05,26.79,26.79,26.79,26.79,340,0
2017-07-06,26.7714,27.0078,26.7714,27.0078,1509,0
2017-07-07,26.77,26.8302,26.77,26.8202,830,0
2017-07-12,26.82,26.8664,26.82,26.8224,1195,0
2017-07-14,26.81,26.81,26.81,26.81,260,0
2017-07-17,26.787,26.8953,26.76,26.8953,2016,0
2017-07-18,26.8359,26.99,26.76,26.7701,4847,0
2017-07-19,26.8,26.8,26.8,26.8,100,0
2017-07-21,26.79,26.811,26.758,26.811,2790,0
2017-07-24,26.78,26.8885,26.78,26.8885,390,0
2017-07-26,26.76,26.76,26.76,26.76,885,0
2017-07-27,26.85,26.87,26.85,26.87,415,0
2017-07-28,26.81,26.8999,26.81,26.8237,2400,0
2017-07-31,26.81,26.9164,26.81,26.8503,550,0
2017-08-01,26.83,27.0352,26.83,27.0352,1213,0
2017-08-02,26.8561,26.8561,26.8561,26.8561,229,0
2017-08-04,26.82,26.8603,26.73,26.8002,3660,0
2017-08-07,26.77,26.8142,26.77,26.8142,514,0
2017-08-08,27.0002,27.0002,26.5498,26.5498,788,0
2017-08-09,26.5601,26.8636,26.56,26.8636,2314,0
2017-08-10,26.75,26.785,26.75,26.75,2088,0
2017-08-11,26.75,26.9465,26.75,26.83,3460,0
2017-08-14,26.77,26.85,26.6965,26.8402,4700,0
2017-08-15,26.7767,26.7784,26.7767,26.7784,945,0
2017-08-16,26.7868,26.7868,26.7868,26.7868,140,0
2017-08-17,27.01,27.05,26.82,26.82,2132,0
2017-08-18,27.08,27.08,27.05,27.05,1000,0
2017-08-22,26.84,26.9991,26.84,26.9991,1643,0
2017-08-23,26.9506,26.9506,26.8956,26.8956,890,0
2017-08-24,27.06,27.34,26.9049,26.9049,2030,0
2017-08-28,27.2108,27.2108,26.84,26.9,6380,0
2017-08-29,26.87,26.9796,26.87,26.9,3905,0
2017-08-30,27.4,27.4,26.87,26.87,546,0
2017-08-31,26.88,27.19,26.88,27.16,2025,0
2017-09-01,26.95,26.95,26.95,26.95,100,0
2017-09-06,26.9905,26.9905,26.9905,26.9905,500,0
2017-09-07,27.2,27.2,27.2,27.2,500,0
2017-09-08,27.2,27.2532,27.2,27.2531,1200,0
2017-09-11,27.11,27.11,27.11,27.11,350,0
2017-09-12,27.11,27.11,27.08,27.08,1885,0
2017-09-13,26.9,27.07,26.9,27.07,1115,0
2017-09-14,27.05,27.1179,27.034,27.08,4230,0
2017-09-15,27.1,27.1,27,27.01,3311,0
2017-09-18,26.64,26.6975,26.62,26.6975,880,0
2017-09-19,26.9799,26.98,26.76,26.76,1712,0
2017-09-20,26.75,26.75,26.6733,26.73,3123,0
2017-09-21,26.75,26.75,26.75,26.75,100,0
2017-09-25,26.74,26.75,26.63,26.63,4400,0
2017-09-26,26.7,26.7972,26.65,26.7551,3908,0
2017-09-27,27.19,27.19,26.68,26.68,2158,0
2017-09-28,27.11,27.11,26.7504,26.7504,1370,0
2017-10-02,27.3087,27.3087,26.7935,26.7935,1400,0
2017-10-03,26.8,26.8,26.7601,26.8,2500,0
2017-10-04,27.1977,27.1977,27.1964,27.1964,685,0
2017-10-09,26.7434,27.0866,26.7434,27.0866,798,0
2017-10-11,26.7334,27.03,26.45,26.56,5409,0
2017-10-12,26.6432,27.0068,26.6432,27.0068,1600,0
2017-10-13,26.6031,26.6031,26.6031,26.6031,900,0
2017-10-16,26.62,26.6733,26.56,26.6,2650,0
2017-10-17,26.92,26.96,26.32,26.32,3175,0
2017-10-18,26.7423,26.7423,26.58,26.6321,1850,0
2017-10-19,26.58,26.58,26.58,26.58,1020,0
2017-10-20,26.62,26.6732,26.58,26.6332,2300,0
2017-10-24,26.74,26.74,26.7399,26.7399,209,0
2017-10-25,26.6,26.8368,26.6,26.8368,784,0
2017-10-27,26.71,26.71,26.6,26.6,2272,0
2017-10-30,26.5,26.5729,26.5,26.5729,600,0
2017-10-31,26.6,26.6,26.56,26.57,1590,0
2017-11-01,26.6,26.6,26.6,26.6,480,0
2017-11-02,26.69,26.69,26.6233,26.6233,1775,0
2017-11-06,26.61,26.61,26.6,26.61,1246,0
2017-11-07,26.6,26.65,26.6,26.65,1895,0
2017-11-08,26.74,26.74,26.7,26.7399,1200,0
2017-11-09,26.6959,26.6959,26.23,26.4528,2700,0
2017-11-10,26.74,26.96,26.647,26.96,3117,0
