Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,22.802,22.802,22.793,22.793,442,0
2010-08-25,22.856,22.856,22.856,22.856,221,0
2010-08-26,22.793,22.793,22.793,22.793,335,0
2010-09-01,22.802,22.802,22.765,22.765,4180,0
2010-09-02,22.784,22.829,22.774,22.829,3849,0
2010-09-03,22.829,22.947,22.774,22.784,2304,0
2010-09-07,22.793,22.793,22.793,22.793,1776,0
2010-09-08,22.928,22.937,22.928,22.937,1592,0
2010-09-09,22.955,22.955,22.811,22.811,2111,0
2010-09-13,22.874,23.035,22.874,22.909,1300,0
2010-09-14,23.035,23.035,23.027,23.035,1279,0
2010-09-15,23.035,23.035,23.035,23.035,777,0
2010-09-16,22.865,22.874,22.865,22.874,1852,0
2010-09-20,22.955,22.955,22.874,22.955,1001,0
2010-09-22,22.739,22.793,22.739,22.793,1243,0
2010-09-23,22.811,22.811,22.802,22.802,536,0
2010-09-24,22.947,22.955,22.947,22.955,556,0
2010-09-28,22.82,22.82,22.784,22.784,2332,0
2010-10-01,22.784,22.784,22.784,22.784,520,0
2010-10-04,22.874,22.874,22.757,22.757,1263,0
2010-10-05,22.892,22.955,22.892,22.955,2792,0
2010-10-07,22.892,22.892,22.892,22.892,516,0
2010-10-08,22.892,22.892,22.892,22.892,1998,0
2010-10-11,22.919,22.919,22.919,22.919,118,0
2010-10-12,22.892,22.892,22.739,22.784,3022,0
2010-10-14,22.774,22.774,22.749,22.749,1258,0
2010-10-18,22.739,22.757,22.739,22.739,6197,0
2010-10-19,22.749,22.749,22.749,22.749,221,0
2010-10-22,22.847,22.847,22.784,22.784,1241,0
2010-10-26,22.829,22.829,22.829,22.829,114,0
2010-10-27,22.847,22.847,22.847,22.847,442,0
2010-10-29,22.847,22.847,22.847,22.847,442,0
2010-11-01,22.802,22.802,22.784,22.784,2259,0
2010-11-02,22.784,22.784,22.749,22.749,752,0
2010-11-04,22.749,22.749,22.739,22.739,543,0
2010-11-05,22.749,22.829,22.749,22.829,758,0
2010-11-08,22.829,22.829,22.757,22.765,1174,0
2010-11-10,22.847,22.847,22.847,22.847,189,0
2010-11-12,22.892,22.947,22.784,22.784,2299,0
2010-11-16,22.765,22.765,22.765,22.765,114,0
2010-11-17,22.793,22.793,22.793,22.793,221,0
2010-11-18,22.793,22.793,22.793,22.793,666,0
2010-11-19,22.774,22.774,22.739,22.739,2052,0
2010-11-22,22.757,22.784,22.757,22.784,351,0
2010-12-01,22.73,22.73,22.73,22.73,704,0
2010-12-06,22.919,22.919,22.765,22.765,572,0
2010-12-07,22.774,22.774,22.711,22.721,2998,0
2010-12-08,22.739,22.739,22.739,22.739,114,0
2010-12-09,22.721,22.721,22.694,22.694,1996,0
2010-12-10,22.721,22.874,22.721,22.874,666,0
2010-12-13,22.702,22.702,22.702,22.702,1776,0
2010-12-15,22.504,22.513,22.469,22.513,1776,0
2010-12-16,22.504,22.504,22.504,22.504,388,0
2010-12-21,22.685,22.685,22.685,22.685,114,0
2010-12-22,22.513,22.513,22.513,22.513,926,0
2010-12-23,22.676,22.676,22.676,22.676,221,0
2010-12-27,22.676,22.676,22.513,22.513,1120,0
2010-12-28,22.576,22.576,22.576,22.576,442,0
2010-12-29,22.658,22.667,22.658,22.658,1932,0
2010-12-31,22.523,22.523,22.523,22.523,442,0
2011-01-03,22.532,22.658,22.523,22.658,758,0
2011-01-05,22.559,22.559,22.559,22.559,188,0
2011-01-06,22.532,22.532,22.523,22.523,551,0
2011-01-07,22.541,22.541,22.541,22.541,1185,0
2011-01-10,22.604,22.73,22.604,22.711,2313,0
2011-01-11,22.73,22.73,22.55,22.567,1053,0
2011-01-12,22.559,22.559,22.541,22.55,694,0
2011-01-18,22.541,22.541,22.541,22.541,392,0
2011-01-19,22.559,22.559,22.469,22.478,2443,0
2011-01-20,22.622,22.631,22.622,22.622,377,0
2011-01-21,22.487,22.513,22.469,22.513,1340,0
2011-01-24,22.487,22.532,22.487,22.532,1110,0
2011-01-25,22.523,22.631,22.523,22.613,1804,0
2011-01-26,22.639,22.639,22.639,22.639,1776,0
2011-01-28,22.667,22.774,22.639,22.774,723,0
2011-02-01,22.622,22.749,22.604,22.73,1676,0
2011-02-02,22.631,22.676,22.604,22.639,976,0
2011-02-03,22.73,22.73,22.73,22.73,442,0
2011-02-04,22.639,22.639,22.639,22.639,221,0
2011-02-07,22.648,22.658,22.639,22.639,916,0
2011-02-08,22.639,22.639,22.639,22.639,929,0
2011-02-10,22.639,22.639,22.639,22.639,556,0
2011-02-14,22.739,22.739,22.739,22.739,221,0
2011-02-15,22.73,22.739,22.648,22.648,1665,0
2011-02-16,22.676,22.676,22.676,22.676,544,0
2011-02-23,22.631,22.631,22.631,22.631,369,0
2011-02-24,22.721,22.721,22.721,22.721,335,0
2011-02-25,22.721,22.721,22.721,22.721,1665,0
2011-02-28,22.639,22.639,22.639,22.639,1109,0
2011-03-02,22.658,22.658,22.658,22.658,1049,0
2011-03-03,22.648,22.721,22.648,22.721,715,0
2011-03-08,22.784,22.784,22.667,22.667,1176,0
2011-03-09,22.667,22.667,22.622,22.622,1009,0
2011-03-11,22.774,22.784,22.774,22.784,221,0
2011-03-15,22.829,22.829,22.82,22.82,449,0
2011-03-16,22.847,22.847,22.847,22.847,452,0
2011-03-18,22.648,22.648,22.648,22.648,221,0
2011-03-22,22.559,22.559,22.55,22.55,225,0
2011-03-24,22.55,22.622,22.55,22.559,1629,0
2011-03-25,22.613,22.613,22.541,22.55,1813,0
2011-03-29,22.631,22.73,22.622,22.622,943,0
2011-03-30,22.613,22.784,22.604,22.604,1632,0
2011-04-01,22.639,22.639,22.639,22.639,369,0
2011-04-08,22.639,22.639,22.622,22.622,335,0
2011-04-11,22.622,22.685,22.559,22.622,1543,0
2011-04-15,22.694,22.694,22.694,22.694,158,0
2011-04-21,22.559,22.559,22.541,22.55,948,0
2011-04-25,22.711,22.721,22.702,22.702,1222,0
2011-04-28,22.613,22.622,22.613,22.622,469,0
2011-05-02,22.694,22.694,22.694,22.694,263,0
2011-05-03,22.595,22.595,22.595,22.595,114,0
2011-05-04,22.567,22.658,22.523,22.648,2361,0
2011-05-05,22.648,22.73,22.648,22.73,634,0
2011-05-09,22.739,22.739,22.631,22.73,945,0
2011-05-11,22.739,22.847,22.739,22.82,811,0
2011-05-12,22.802,22.802,22.802,22.802,114,0
2011-05-18,22.874,22.909,22.874,22.874,1332,0
2011-05-20,22.774,22.774,22.774,22.774,188,0
2011-05-23,22.874,22.874,22.829,22.829,221,0
2011-06-01,22.793,22.802,22.793,22.802,666,0
2011-06-02,22.909,22.909,22.909,22.909,114,0
2011-06-03,22.765,22.802,22.765,22.802,749,0
2011-06-06,22.82,22.829,22.82,22.829,221,0
2011-06-08,22.847,22.847,22.847,22.847,114,0
2011-06-13,22.892,22.947,22.874,22.874,2179,0
2011-06-15,22.947,22.947,22.892,22.947,1443,0
2011-06-16,22.757,22.757,22.504,22.694,4331,0
2011-06-20,22.991,22.991,22.991,22.991,556,0
2011-06-21,22.982,22.982,22.982,22.982,114,0
2011-06-24,22.991,23.217,22.991,23.198,4345,0
2011-06-28,23.306,23.306,23.271,23.271,410,0
2011-06-29,23.261,23.261,23.261,23.261,114,0
2011-06-30,23.126,23.126,23.126,23.126,254,0
2011-07-08,22.937,22.937,22.937,22.937,889,0
2011-07-11,22.856,22.865,22.829,22.847,2358,0
2011-07-15,22.874,22.874,22.856,22.865,591,0
2011-07-18,22.856,22.856,22.856,22.856,894,0
2011-07-19,22.856,22.9,22.847,22.9,674,0
2011-07-21,22.892,22.892,22.892,22.892,137,0
2011-07-26,22.856,22.856,22.847,22.847,1486,0
2011-07-27,22.847,22.847,22.847,22.847,768,0
2011-07-28,22.847,22.847,22.829,22.829,477,0
2011-07-29,22.829,22.829,22.829,22.829,278,0
2011-08-05,22.837,22.837,22.793,22.793,2711,0
2011-08-08,22.784,22.829,22.739,22.739,5058,0
2011-08-09,22.739,22.784,22.739,22.784,337,0
2011-08-10,22.739,22.739,22.739,22.739,235,0
2011-08-11,22.774,22.784,22.739,22.739,943,0
2011-08-16,22.874,22.874,22.865,22.865,278,0
2011-08-17,22.874,22.909,22.757,22.757,1529,0
2011-08-22,22.784,22.784,22.784,22.784,114,0
2011-08-23,22.749,22.765,22.749,22.765,295,0
2011-08-24,22.811,22.811,22.811,22.811,114,0
2011-08-29,22.892,22.892,22.892,22.892,556,0
2011-08-30,22.963,22.963,22.963,22.963,1038,0
2011-09-07,23.189,23.208,22.991,22.991,2436,0
2011-09-08,23,23,22.982,22.991,1388,0
2011-09-12,23.035,23.035,23.035,23.035,114,0
2011-09-13,22.991,23,22.991,23,1665,0
2011-09-19,22.784,22.784,22.667,22.739,4677,0
2011-09-20,22.739,22.739,22.739,22.739,127,0
2011-09-22,22.829,22.829,22.829,22.829,321,0
2011-09-26,23.01,23.027,22.982,22.982,1803,0
2011-09-27,23.027,23.027,23.027,23.027,185,0
2011-09-29,22.874,22.972,22.847,22.847,3201,0
2011-09-30,22.847,22.847,22.829,22.829,556,0
2011-10-03,23.035,23.054,23.035,23.054,556,0
2011-10-04,22.865,22.865,22.865,22.865,175,0
2011-10-05,22.847,22.884,22.847,22.884,1222,0
2011-10-07,22.865,22.874,22.865,22.874,464,0
2011-10-10,22.892,22.892,22.847,22.847,2443,0
2011-10-11,22.963,22.963,22.963,22.963,1074,0
2011-10-18,22.955,23.108,22.947,22.972,27346,0
2011-10-19,22.865,23.01,22.856,22.856,3235,0
2011-10-21,22.955,23.054,22.847,22.865,1555,0
2011-10-24,22.847,22.963,22.847,22.856,2413,0
2011-10-25,23.126,23.161,22.9,22.9,955,0
2011-10-26,23.108,23.126,23.108,23.126,1086,0
2011-10-27,22.919,22.919,22.892,22.919,666,0
2011-10-28,22.963,22.963,22.963,22.963,442,0
2011-10-31,23.243,23.252,23.233,23.233,556,0
2011-11-01,23.296,23.306,23.296,23.296,1373,0
2011-11-08,23.243,23.28,22.928,22.928,1419,0
2011-11-09,23.252,23.28,22.955,23.28,2054,0
2011-11-10,23.243,23.243,22.972,22.982,1222,0
2011-11-11,23.252,23.28,23.019,23.171,1443,0
2011-11-14,23.035,23.243,23.035,23.035,1222,0
2011-11-15,23.243,23.243,22.928,22.972,2470,0
2011-11-16,23.082,23.082,23.082,23.082,114,0
2011-11-17,22.972,23.01,22.963,23.01,777,0
2011-11-18,23.035,23.045,23.035,23.045,332,0
2011-11-21,23.18,23.18,23.161,23.18,666,0
2011-11-23,23.208,23.224,23.208,23.224,683,0
2011-11-28,23.189,23.189,23.01,23.01,870,0
2011-11-29,23.054,23.054,23.054,23.054,563,0
2011-11-30,23.189,23.189,23.189,23.189,442,0
2011-12-01,23.233,23.594,23.035,23.035,1487,0
2011-12-02,23.396,23.415,23.396,23.415,721,0
2011-12-05,23.171,23.233,23.126,23.233,2286,0
2011-12-06,23.117,23.117,23.072,23.072,499,0
2011-12-07,23.189,23.306,23.054,23.243,962,0
2011-12-08,23.296,23.296,23.054,23.296,666,0
2011-12-09,23.315,23.315,23.315,23.315,666,0
2011-12-12,23.18,23.296,23.18,23.252,1862,0
2011-12-13,23.324,23.324,23.324,23.324,376,0
2011-12-15,23.019,23.224,23.019,23.063,1450,0
2011-12-16,23.224,23.224,23.082,23.082,685,0
2011-12-19,23.233,23.233,23.019,23.019,1028,0
2011-12-20,23.233,23.233,23.233,23.233,360,0
2011-12-21,23.035,23.333,23.035,23.333,1665,0
2011-12-22,23.315,23.324,23.189,23.315,4774,0
2011-12-23,23.252,23.252,23.145,23.145,2667,0
2011-12-27,23.054,23.189,23.054,23.063,3331,0
2011-12-28,23.233,23.233,23.054,23.082,4186,0
2011-12-29,23.035,23.035,23.035,23.035,942,0
2011-12-30,23.233,23.233,23.217,23.233,298,0
2012-01-03,23.289,23.289,23.271,23.271,1224,0
2012-01-04,23.289,23.296,23.09,23.296,1590,0
2012-01-09,23.063,23.378,23.063,23.378,599,0
2012-01-11,23.296,23.296,23.145,23.145,221,0
2012-01-12,23.154,23.324,23.154,23.324,1154,0
2012-01-17,23.208,23.469,23.208,23.469,342,0
2012-01-18,23.45,23.45,23.324,23.324,1222,0
2012-01-19,23.45,23.45,23.28,23.28,919,0
2012-01-20,23.18,23.18,23.161,23.161,235,0
2012-01-23,23.387,23.45,23.387,23.45,1350,0
2012-01-24,23.198,23.296,23.189,23.198,1785,0
2012-01-25,23.189,23.189,23.145,23.145,1198,0
2012-01-26,23.343,23.343,23.189,23.189,292,0
2012-01-31,23.343,23.369,23.189,23.369,2294,0
2012-02-03,23.306,23.306,23.306,23.306,185,0
2012-02-06,23.513,23.513,23.513,23.513,221,0
2012-02-07,23.478,23.487,23.478,23.487,556,0
2012-02-08,23.459,23.478,23.459,23.478,1816,0
2012-02-09,23.217,23.217,23.217,23.217,114,0
2012-02-14,23.576,23.576,23.343,23.423,801,0
2012-02-15,23.415,23.415,23.415,23.415,442,0
2012-02-16,23.532,23.532,23.532,23.532,335,0
2012-02-17,23.352,23.352,23.189,23.217,2450,0
2012-02-21,23.306,23.306,23.171,23.208,18384,0
2012-02-22,23.18,23.198,23.18,23.189,442,0
2012-02-23,23.271,23.271,23.271,23.271,114,0
2012-02-27,23.189,23.198,23.189,23.189,923,0
2012-02-28,23.208,23.208,23.161,23.161,3421,0
2012-02-29,23.189,23.189,23.189,23.189,114,0
2012-03-06,23.217,23.217,23.217,23.217,556,0
2012-03-07,23.208,23.208,23.208,23.208,234,0
2012-03-09,23.208,23.208,23.208,23.208,114,0
2012-03-15,23.035,23.035,23.035,23.035,442,0
2012-03-20,23.098,23.126,23.098,23.126,827,0
2012-03-28,23.045,23.045,23.035,23.035,1160,0
2012-03-29,23.035,23.035,23.035,23.035,454,0
2012-03-30,22.972,23.01,22.972,22.991,1358,0
2012-04-02,23.01,23.01,23.01,23.01,114,0
2012-04-09,23.045,23.09,23.045,23.09,2332,0
2012-04-10,23.098,23.117,23.098,23.098,1165,0
2012-04-17,23.01,23.171,23.01,23.171,388,0
2012-04-24,23.01,23.082,22.972,23.082,3251,0
2012-04-26,22.991,23,22.982,23,1031,0
2012-04-27,23.01,23.01,22.982,22.991,1647,0
2012-04-30,23.108,23.108,23.108,23.108,1834,0
2012-05-01,23.117,23.117,23.01,23.01,2596,0
2012-05-02,23.126,23.126,23.108,23.126,1186,0
2012-05-03,23.135,23.145,23.054,23.082,1606,0
2012-05-07,23.098,23.098,23.098,23.098,3704,0
2012-05-08,23.154,23.154,23.082,23.082,695,0
2012-05-09,23.18,23.18,23.18,23.18,196,0
2012-05-14,23.126,23.126,23.126,23.126,1001,0
2012-05-15,23.171,23.171,23.171,23.171,1411,0
2012-05-16,23.171,23.171,23.082,23.082,666,0
2012-05-17,23.171,23.306,23.171,23.261,5556,0
2012-05-18,23.306,23.513,23.098,23.098,9228,0
2012-05-22,23.387,23.415,23.387,23.415,971,0
2012-05-24,23.387,23.396,23.208,23.217,666,0
2012-05-25,23.359,23.513,23.324,23.513,1537,0
2012-05-29,23.243,23.657,23.243,23.657,10232,0
2012-05-31,23.378,23.423,23.324,23.423,2508,0
2012-06-01,23.459,23.459,23.252,23.296,745,0
2012-06-06,23.532,23.676,23.532,23.639,1940,0
2012-06-07,23.423,23.423,23.296,23.359,1096,0
2012-06-08,23.567,23.585,23.296,23.296,1574,0
2012-06-11,23.558,23.558,23.558,23.558,114,0
2012-06-13,23.352,23.494,23.28,23.494,3227,0
2012-06-14,23.28,23.423,23.28,23.423,592,0
2012-06-15,22.972,22.972,22.972,22.972,1482,0
2012-06-18,23.09,23.154,23.09,23.154,566,0
2012-06-19,23.145,23.145,23.145,23.145,217,0
2012-06-21,23.072,23.072,23.072,23.072,151,0
2012-06-25,23.198,23.198,23.198,23.198,495,0
2012-06-26,23.072,23.28,23.072,23.28,333,0
2012-06-27,23.126,23.154,23.117,23.154,924,0
2012-07-09,23.189,23.224,23.189,23.198,962,0
2012-07-11,23.233,23.243,23.198,23.198,1035,0
2012-07-13,23.189,23.189,23.189,23.189,1292,0
2012-07-16,23.415,23.415,23.189,23.189,1443,0
2012-07-17,23.189,23.189,23.189,23.189,139,0
2012-07-19,23.324,23.324,23.324,23.324,221,0
2012-07-20,23.208,23.208,23.208,23.208,1406,0
2012-07-25,23.189,23.189,23.189,23.189,1776,0
2012-08-02,23.189,23.243,23.189,23.243,335,0
2012-08-06,23.252,23.252,23.252,23.252,114,0
2012-08-07,23.352,23.352,23.252,23.252,1110,0
2012-08-09,23.252,23.252,23.252,23.252,114,0
2012-08-14,23.324,23.343,23.324,23.343,444,0
2012-08-15,23.135,23.161,23.135,23.154,824,0
2012-08-16,23.315,23.315,23.315,23.315,442,0
2012-08-22,23.198,23.198,23.189,23.189,335,0
2012-08-28,23.343,23.352,23.343,23.352,1579,0
2012-08-29,23.343,23.369,23.343,23.369,556,0
2012-08-30,23.315,23.459,23.315,23.459,1776,0
2012-08-31,23.45,23.459,23.45,23.459,777,0
2012-09-04,23.459,23.459,23.459,23.459,556,0
2012-09-05,23.459,23.459,23.459,23.459,465,0
2012-09-07,23.585,23.585,23.261,23.541,777,0
2012-09-10,23.431,23.459,23.289,23.406,1623,0
2012-09-11,23.315,23.423,23.315,23.324,1980,0
2012-09-12,23.324,23.324,23.271,23.315,1132,0
2012-09-13,23.28,23.892,23.28,23.892,2389,0
2012-09-14,23.892,23.892,23.892,23.892,229,0
2012-09-18,23.271,23.289,23.261,23.261,1189,0
2012-09-20,23.541,23.558,23.306,23.306,1857,0
2012-09-21,23.576,23.576,23.261,23.289,1052,0
2012-09-24,23.289,23.289,23.289,23.289,221,0
2012-09-25,23.487,23.567,23.487,23.541,1388,0
2012-09-26,23.657,23.657,23.252,23.252,4854,0
2012-09-27,23.522,23.522,23.415,23.415,221,0
2012-09-28,23.261,23.261,23.224,23.224,451,0
2012-10-01,23.045,23.198,22.972,23.198,6664,0
2012-10-02,23.135,23.135,23.135,23.135,114,0
2012-10-08,22.972,22.972,22.972,22.972,556,0
2012-10-10,23.063,23.063,23.063,23.063,1371,0
2012-10-12,23.098,23.098,23.054,23.054,1986,0
2012-10-15,22.856,22.856,22.856,22.856,454,0
2012-10-16,23.01,23.108,23.01,23.108,1001,0
2012-10-17,23.108,23.108,23.082,23.082,335,0
2012-10-18,23.217,23.217,23.217,23.217,145,0
2012-10-19,23,23,22.991,22.991,573,0
2012-10-26,22.9,22.9,22.9,22.9,176,0
2012-10-31,23.019,23.019,23,23,221,0
2012-11-01,23.01,23.01,23.01,23.01,368,0
2012-11-06,23.01,23.09,22.874,22.982,1443,0
2012-11-08,22.865,23.045,22.865,22.972,777,0
2012-11-09,23.054,23.135,22.982,22.982,582,0
2012-11-12,23.135,23.135,23.135,23.135,889,0
2012-11-13,23.145,23.145,23.145,23.145,114,0
2012-11-14,23.09,23.09,23,23.082,442,0
2012-11-19,23.063,23.063,22.963,22.972,5116,0
2012-11-21,23.171,23.224,23.171,23.189,832,0
2012-11-23,23.217,23.217,23.217,23.217,270,0
2012-11-26,23.224,23.233,23.224,23.233,1443,0
2012-11-28,23.233,23.233,23.233,23.233,164,0
2012-11-30,23.233,23.233,23.233,23.233,204,0
2012-12-03,23.082,23.171,23.072,23.171,777,0
2012-12-05,23.098,23.098,23.098,23.098,114,0
2012-12-06,23.09,23.09,23.072,23.072,895,0
2012-12-07,22.991,23.189,22.991,23.027,1309,0
2012-12-10,23.054,23.054,23.035,23.045,926,0
2012-12-11,23.027,23.027,23.019,23.019,251,0
2012-12-13,23.289,23.289,23.035,23.035,904,0
2012-12-17,22.749,22.749,22.749,22.749,114,0
2012-12-18,22.757,22.829,22.757,22.829,1018,0
2012-12-19,22.884,22.892,22.884,22.892,519,0
2012-12-21,22.892,22.909,22.892,22.892,688,0
2012-12-24,22.972,22.972,22.829,22.829,1149,0
2012-12-26,22.947,22.947,22.947,22.947,154,0
2012-12-27,23.224,23.224,23.224,23.224,114,0
2012-12-28,23.289,23.289,22.909,22.909,1365,0
2012-12-31,23.01,23.01,22.892,22.892,335,0
2013-01-07,22.856,22.9,22.856,22.9,221,0
2013-01-08,23.252,23.28,23.189,23.189,2232,0
2013-01-09,23.135,23.145,23.135,23.135,499,0
2013-01-10,23.145,23.145,23.145,23.145,1001,0
2013-01-11,23.145,23.145,23.145,23.145,796,0
2013-01-14,23.145,23.396,23.098,23.343,5340,0
2013-01-15,23.585,23.846,23.478,23.478,6527,0
2013-01-16,23.522,23.774,23.469,23.774,2971,0
2013-01-17,23.774,23.774,23.469,23.73,1796,0
2013-01-18,23.73,24.387,23.73,24.387,3204,0
2013-01-22,24.315,24.315,23.963,24.315,1196,0
2013-01-23,23.955,25.396,23.296,24.315,7884,0
2013-01-24,23.909,24.09,23.324,24.09,6187,0
2013-01-25,24.315,24.765,24.315,24.765,2523,0
2013-01-28,24.09,24.675,24.09,24.315,1263,0
2013-01-29,24.035,24.035,23.765,23.765,2909,0
2013-01-30,23.955,23.955,23.955,23.955,114,0
2013-02-01,23.594,23.594,23.233,23.594,1043,0
2013-02-04,23.594,23.594,23.359,23.594,1103,0
2013-02-06,23.289,24.044,23.261,23.613,2015,0
2013-02-07,23.711,23.819,23.333,23.441,1453,0
2013-02-08,23.18,23.18,23.161,23.161,335,0
2013-02-11,23.098,23.098,23.098,23.098,251,0
2013-02-12,23.261,23.396,23.261,23.396,817,0
2013-02-14,23.469,23.469,23.28,23.28,221,0
2013-02-15,23.161,23.161,23.161,23.161,114,0
2013-02-19,23.126,23.126,23.126,23.126,114,0
2013-02-20,23.343,23.343,23.108,23.198,872,0
2013-02-21,23.252,23.252,23.252,23.252,221,0
2013-02-22,23.054,23.145,23.054,23.063,1466,0
2013-02-25,23.027,23.027,23.027,23.027,527,0
2013-02-26,23.063,23.28,23.063,23.28,335,0
2013-02-28,23.019,23.019,22.991,22.991,228,0
2013-03-04,22.982,22.982,22.963,22.963,529,0
2013-03-06,23.045,23.315,23.045,23.315,1268,0
2013-03-11,23.135,23.135,23.135,23.135,871,0
2013-03-12,23.18,23.18,23.082,23.082,1845,0
2013-03-13,23.082,23.082,23.082,23.082,221,0
2013-03-15,23.236,23.236,23.236,23.236,112,0
2013-03-18,23.383,23.383,23.255,23.255,501,0
2013-03-19,23.201,23.236,23.201,23.236,782,0
2013-03-21,23.357,23.357,23.357,23.357,525,0
2013-03-25,23.53,23.712,23.53,23.712,418,0
2013-03-26,23.575,23.74,23.575,23.74,364,0
2013-03-27,23.594,23.639,23.428,23.428,669,0
2013-03-28,23.447,23.485,23.447,23.485,575,0
2013-04-01,23.767,23.767,23.411,23.411,660,0
2013-04-03,23.402,23.402,23.402,23.402,185,0
2013-04-04,23.364,23.374,23.357,23.357,1157,0
2013-04-08,23.411,23.411,23.393,23.393,330,0
2013-04-09,23.364,23.364,23.364,23.364,112,0
2013-04-10,23.364,23.364,23.364,23.364,644,0
2013-04-15,23.53,23.53,23.53,23.53,258,0
2013-04-17,23.364,23.402,23.364,23.364,383,0
2013-04-18,23.456,23.557,23.364,23.364,927,0
2013-04-19,23.456,23.456,23.456,23.456,112,0
2013-04-22,23.357,23.447,23.357,23.447,576,0
2013-04-23,23.438,23.438,23.357,23.438,1485,0
2013-04-24,23.357,23.438,23.357,23.421,371,0
2013-04-26,23.357,23.357,23.357,23.357,1423,0
2013-04-30,23.421,23.421,23.421,23.421,175,0
2013-05-01,23.438,23.456,23.438,23.447,810,0
2013-05-03,23.629,23.639,23.621,23.639,939,0
2013-05-06,23.621,23.621,23.621,23.621,112,0
2013-05-07,23.557,23.557,23.557,23.557,120,0
2013-05-09,23.438,23.466,23.374,23.374,3948,0
2013-05-10,23.485,23.686,23.485,23.686,933,0
2013-05-13,23.428,23.475,23.428,23.475,1248,0
2013-05-15,23.428,23.475,23.428,23.475,893,0
2013-05-17,23.53,23.539,23.466,23.502,856,0
2013-05-23,23.492,23.492,23.492,23.492,321,0
2013-05-28,23.492,23.492,23.428,23.428,912,0
2013-05-30,23.411,23.485,23.411,23.485,614,0
2013-06-04,23.421,23.421,23.421,23.421,154,0
2013-06-05,23.364,23.364,23.364,23.364,1060,0
2013-06-07,23.374,23.374,23.364,23.364,1339,0
2013-06-10,23.411,23.411,23.364,23.364,1966,0
2013-06-11,23.466,23.667,23.456,23.667,1577,0
2013-06-12,23.485,23.485,23.319,23.357,1601,0
2013-06-13,23.319,23.319,23.054,23.21,1926,0
2013-06-14,23.227,23.227,23.227,23.227,1531,0
2013-06-19,23.367,23.367,23.321,23.367,969,0
2013-06-20,23.22,23.228,23.182,23.182,2855,0
2013-06-24,23.201,23.201,22.951,23.192,2959,0
2013-06-25,23.024,23.35,23.024,23.34,863,0
2013-06-26,23.415,23.415,23.172,23.192,449,0
2013-06-27,23.386,24.955,22.857,24.222,23143,0
2013-06-28,24.36,24.408,24.36,24.408,5254,0
2013-07-02,24.027,24.027,24.017,24.017,430,0
2013-07-05,23.386,23.944,23.386,23.944,1377,0
2013-07-08,23.61,23.99,23.61,23.99,1652,0
2013-07-09,23.99,23.99,23.879,23.879,325,0
2013-07-10,23.665,23.665,23.665,23.665,692,0
2013-07-11,23.581,23.581,23.581,23.581,215,0
2013-07-12,23.581,23.581,23.47,23.47,893,0
2013-07-15,23.432,23.432,23.432,23.432,1395,0
2013-07-16,23.619,23.619,23.256,23.321,1357,0
2013-07-17,23.34,23.571,23.34,23.571,849,0
2013-07-18,23.665,23.665,23.665,23.665,325,0
2013-07-22,23.571,23.571,23.571,23.571,110,0
2013-07-23,23.571,23.571,23.571,23.571,755,0
2013-07-25,23.665,23.665,23.396,23.396,970,0
2013-07-26,23.48,23.48,23.48,23.48,265,0
2013-07-29,23.396,23.396,23.396,23.396,110,0
2013-07-30,23.636,23.646,23.405,23.646,2548,0
2013-07-31,23.424,23.424,23.424,23.424,254,0
2013-08-01,23.424,23.424,23.424,23.424,863,0
2013-08-05,23.432,23.432,23.432,23.432,266,0
2013-08-06,23.619,23.619,23.424,23.424,863,0
2013-08-07,23.591,23.6,23.591,23.6,635,0
2013-08-09,23.451,23.451,23.451,23.451,110,0
2013-08-12,23.266,23.266,23.266,23.266,215,0
2013-08-13,23.451,23.489,23.451,23.461,1367,0
2013-08-15,23.442,23.442,23.442,23.442,1078,0
2013-08-19,23.442,23.442,23.442,23.442,645,0
2013-08-20,23.285,23.302,23.285,23.302,863,0
2013-08-21,23.386,23.442,23.386,23.442,645,0
2013-08-22,23.442,23.442,23.285,23.396,2767,0
2013-08-23,23.285,23.285,23.285,23.285,540,0
2013-08-26,23.312,23.312,23.302,23.312,687,0
2013-08-28,23.293,23.321,23.276,23.321,768,0
2013-08-29,23.331,23.331,23.321,23.321,466,0
2013-08-30,23.682,23.682,23.682,23.682,235,0
2013-09-03,23.321,23.321,23.321,23.321,215,0
2013-09-06,23.321,23.321,23.321,23.321,469,0
2013-09-09,23.321,23.321,23.321,23.321,1027,0
2013-09-11,23.6,23.6,23.321,23.321,396,0
2013-09-12,23.321,23.331,23.163,23.163,4454,0
2013-09-13,23.172,23.201,23.172,23.201,1401,0
2013-09-16,23.276,23.276,23.247,23.247,540,0
2013-09-17,23.182,23.465,23.182,23.465,570,0
2013-09-19,23.182,23.257,23.182,23.257,1379,0
2013-09-20,23.257,23.257,23.238,23.238,424,0
2013-09-23,23.455,23.455,23.277,23.277,3293,0
2013-09-24,23.267,23.37,23.248,23.37,7547,0
2013-09-25,23.238,23.455,23.238,23.455,694,0
2013-09-26,23.267,23.465,23.248,23.465,1888,0
2013-09-27,23.597,23.653,23.465,23.653,3454,0
2013-10-01,23.606,24.049,23.606,24.049,2401,0
2013-10-03,23.691,23.691,23.691,23.691,108,0
2013-10-04,24.029,24.029,23.606,23.606,1024,0
2013-10-07,23.606,24.029,23.606,23.907,2592,0
2013-10-09,23.653,23.709,23.653,23.691,1360,0
2013-10-10,23.606,23.606,23.606,23.606,219,0
2013-10-11,23.606,23.606,23.606,23.606,636,0
2013-10-15,23.597,23.597,23.597,23.597,159,0
2013-10-16,23.625,23.625,23.54,23.54,341,0
2013-10-17,23.992,23.992,23.992,23.992,293,0
2013-10-23,23.577,23.88,23.577,23.88,1168,0
2013-10-24,23.616,23.616,23.577,23.577,1880,0
2013-10-29,23.475,23.521,23.475,23.521,424,0
2013-10-30,23.558,23.558,23.558,23.558,179,0
2013-10-31,23.465,23.511,23.314,23.455,1803,0
2013-11-01,23.418,23.55,23.418,23.55,659,0
2013-11-04,23.531,23.577,23.531,23.577,1579,0
2013-11-05,23.511,23.521,23.511,23.521,2305,0
2013-11-11,23.511,23.558,23.511,23.558,743,0
2013-11-12,23.521,23.521,23.511,23.511,4052,0
2013-11-13,23.54,23.54,23.54,23.54,128,0
2013-11-14,23.558,23.558,23.37,23.484,2010,0
2013-11-18,23.558,23.558,23.389,23.55,2759,0
2013-11-19,23.558,23.558,23.558,23.558,3184,0
2013-11-20,23.558,23.558,23.558,23.558,241,0
2013-11-21,23.625,23.625,23.597,23.597,1663,0
2013-11-22,23.672,23.672,23.672,23.672,212,0
2013-11-25,23.653,23.653,23.653,23.653,1061,0
2013-11-26,23.606,23.653,23.492,23.511,1877,0
2013-11-27,23.531,23.531,23.511,23.511,1417,0
2013-12-02,23.606,23.653,23.606,23.653,424,0
2013-12-03,23.634,23.643,23.634,23.643,1019,0
2013-12-05,23.558,23.653,23.511,23.653,7976,0
2013-12-09,23.653,23.653,23.558,23.643,1328,0
2013-12-10,23.643,23.653,23.643,23.643,365,0
2013-12-11,23.699,23.699,23.699,23.699,710,0
2013-12-12,23.643,23.87,23.643,23.87,3184,0
2013-12-13,23.492,23.511,23.492,23.511,531,0
2013-12-16,23.851,23.861,23.832,23.832,9051,0
2013-12-18,23.832,23.918,23.832,23.861,1748,0
2013-12-19,23.832,23.832,23.832,23.832,170,0
2013-12-20,23.871,23.871,23.871,23.871,378,0
2013-12-24,23.965,23.965,23.965,23.965,641,0
2013-12-26,24.186,24.253,24.186,24.253,960,0
2013-12-27,24.148,24.148,23.851,23.851,3028,0
2013-12-30,23.851,23.851,23.851,23.851,209,0
2014-01-02,23.861,23.861,23.861,23.861,181,0
2014-01-03,24.091,24.139,24.091,24.139,732,0
2014-01-06,24.119,24.119,24.119,24.119,420,0
2014-01-07,23.938,23.938,23.851,23.851,909,0
2014-01-10,23.918,23.918,23.918,23.918,105,0
2014-01-14,23.918,23.918,23.898,23.898,523,0
2014-01-16,23.851,23.851,23.841,23.841,418,0
2014-01-17,23.841,23.841,23.841,23.841,209,0
2014-01-21,23.871,23.965,23.871,23.881,2299,0
2014-01-22,23.898,23.898,23.898,23.898,314,0
2014-01-24,23.957,23.965,23.957,23.965,2689,0
2014-01-28,23.881,24.024,23.881,24.024,314,0
2014-01-30,23.965,23.965,23.965,23.965,358,0
2014-01-31,24.033,24.119,24.033,24.119,2242,0
2014-02-04,24.148,24.148,23.985,24.005,1045,0
2014-02-06,24.015,24.052,23.928,23.928,3079,0
2014-02-10,23.995,23.995,23.995,23.995,3241,0
2014-02-11,23.995,24.186,23.995,24.166,1079,0
2014-02-12,24.196,24.196,24.015,24.015,577,0
2014-02-14,24.148,24.206,24.148,24.206,1359,0
2014-02-18,24.206,24.206,24.206,24.206,165,0
2014-02-20,24.206,24.206,24.206,24.206,238,0
2014-02-21,24.109,24.292,24.109,24.292,553,0
2014-02-26,24.148,24.148,24.148,24.148,314,0
2014-03-07,24.3,24.3,24.3,24.3,2195,0
2014-03-12,24.3,24.501,24.3,24.492,556,0
2014-03-13,24.598,24.598,24.598,24.598,523,0
2014-03-14,24.722,24.722,24.722,24.722,209,0
2014-03-18,24.63,24.63,24.523,24.533,550,0
2014-03-20,24.271,24.397,24.271,24.397,936,0
2014-03-21,24.591,24.834,24.591,24.834,1154,0
2014-03-24,24.523,24.707,24.416,24.435,17386,0
2014-03-26,24.824,24.824,24.649,24.678,1236,0
2014-04-01,24.824,24.824,24.824,24.824,285,0
2014-04-03,24.523,24.523,24.523,24.523,395,0
2014-04-04,24.581,24.591,24.581,24.591,439,0
2014-04-07,24.639,24.95,24.639,24.853,9010,0
2014-04-08,24.678,24.678,24.678,24.678,103,0
2014-04-11,25.047,25.047,24.805,24.814,309,0
2014-04-14,25.037,25.037,25.018,25.018,309,0
2014-04-15,24.756,24.756,24.756,24.756,434,0
2014-04-17,24.805,25.028,24.805,25.028,515,0
2014-04-23,25.047,25.047,24.805,24.814,10284,0
2014-04-29,24.882,24.882,24.882,24.882,122,0
2014-04-30,24.931,25.202,24.921,24.921,15379,0
2014-05-01,25.047,25.3,24.795,24.805,31657,0
2014-05-02,24.843,25.28,24.843,24.853,31351,0
2014-05-05,25.028,25.028,24.95,24.95,1648,0
2014-05-07,25.096,25.154,24.853,24.853,1236,0
2014-05-08,24.824,24.824,24.824,24.824,270,0
2014-05-12,24.95,25.057,24.853,25.057,1184,0
2014-05-13,24.805,25.018,24.805,24.805,760,0
2014-05-16,24.824,24.824,24.824,24.824,121,0
2014-05-20,24.94,24.94,24.94,24.94,103,0
2014-05-21,24.814,24.97,24.814,24.863,1223,0
2014-05-22,24.921,24.921,24.902,24.902,1625,0
2014-05-29,24.863,24.97,24.863,24.863,1247,0
2014-06-02,24.863,24.863,24.863,24.863,390,0
2014-06-03,24.863,24.863,24.863,24.863,103,0
2014-06-10,24.863,24.863,24.863,24.863,927,0
2014-06-11,24.863,24.94,24.727,24.727,1242,0
2014-06-12,24.892,24.892,24.892,24.892,206,0
2014-06-16,24.795,24.795,24.707,24.707,1718,0
2014-06-17,24.831,24.831,24.831,24.831,152,0
2014-06-18,24.762,24.998,24.742,24.742,2417,0
2014-06-19,24.781,24.781,24.781,24.781,344,0
2014-06-20,24.909,24.909,24.909,24.909,334,0
2014-06-23,24.84,24.84,24.84,24.84,132,0
2014-06-24,24.86,24.88,24.86,24.88,4584,0
2014-06-25,24.88,24.88,24.821,24.831,1878,0
2014-06-26,24.831,24.831,24.791,24.831,1035,0
2014-06-27,24.831,24.831,24.821,24.831,920,0
2014-06-30,24.811,24.831,24.811,24.831,984,0
2014-07-01,24.801,24.831,24.801,24.831,745,0
2014-07-02,24.791,24.791,24.702,24.722,913,0
2014-07-03,24.712,24.752,24.712,24.752,2644,0
2014-07-07,24.781,24.831,24.771,24.771,10703,0
2014-07-08,24.831,24.831,24.831,24.831,12492,0
2014-07-09,24.831,24.831,24.831,24.831,204,0
2014-07-10,24.86,24.86,24.84,24.84,7896,0
2014-07-15,24.89,24.89,24.89,24.89,609,0
2014-07-16,24.978,24.978,24.978,24.978,223,0
2014-07-18,24.88,25.028,24.88,25.028,980,0
2014-07-21,24.89,24.919,24.89,24.919,1770,0
2014-07-22,24.919,24.919,24.919,24.919,676,0
2014-07-23,25.008,25.008,25.008,25.008,101,0
2014-07-24,24.919,25.008,24.919,25.008,1915,0
2014-07-29,25.008,25.008,25.008,25.008,406,0
2014-07-30,24.919,24.919,24.919,24.919,406,0
2014-07-31,24.939,24.939,24.939,24.939,2568,0
2014-08-04,24.919,24.919,24.919,24.919,223,0
2014-08-05,25.106,25.106,25.106,25.106,104,0
2014-08-07,24.949,24.998,24.949,24.998,203,0
2014-08-11,25.018,25.018,24.998,25.018,1384,0
2014-08-19,25.106,25.126,25.037,25.047,2931,0
2014-08-21,25.087,25.126,25.087,25.126,1168,0
2014-08-22,25.225,25.225,25.225,25.225,203,0
2014-08-26,25.175,25.175,25.175,25.175,507,0
2014-08-27,25.195,25.195,25.028,25.028,2233,0
2014-08-28,25.077,25.077,25.077,25.077,494,0
2014-08-29,25.175,25.175,25.175,25.175,598,0
2014-09-02,25.205,25.274,25.205,25.274,244,0
2014-09-04,25.116,25.116,25.097,25.097,304,0
2014-09-05,25.175,25.175,25.097,25.156,3654,0
2014-09-09,25.106,25.175,25.106,25.126,4465,0
2014-09-10,25.097,25.185,25.097,25.185,2845,0
2014-09-11,25.244,25.264,25.185,25.215,7955,0
2014-09-12,25.254,25.254,25.077,25.235,9476,0
2014-09-16,25.244,25.244,25.205,25.205,1319,0
2014-09-17,25.36,25.36,25.26,25.3,4300,0
2014-09-19,25.22,25.25,25.21,25.21,1648,0
2014-09-22,25.2,25.21,25.2,25.2,1576,0
2014-09-23,25.16,25.32,25.15,25.17,9562,0
2014-09-25,25.29,25.31,25.27,25.29,4300,0
2014-09-29,25.19,25.33,25.19,25.33,2232,0
2014-09-30,25.2,25.25,25.2,25.2,1231,0
2014-10-01,25.13,25.14,25.13,25.13,1515,0
2014-10-02,25.21,25.34,25.21,25.33,1460,0
2014-10-06,25.21,25.3,25.21,25.24,1833,0
2014-10-07,25.26,25.26,25.26,25.26,328,0
2014-10-08,25.26,25.26,25.26,25.26,2084,0
2014-10-15,25.4,25.44,25.4,25.44,1608,0
2014-10-16,25.47,25.47,25.47,25.47,100,0
2014-10-17,25.56,25.56,25.3,25.3,999,0
2014-10-20,25.4,25.4,25.4,25.4,100,0
2014-10-21,25.4,25.41,25.1,25.21,6534,0
2014-10-22,25.35,25.35,25.34,25.34,4487,0
2014-10-23,25.36,25.36,25.35,25.36,1000,0
2014-10-24,25.21,25.21,25.21,25.21,487,0
2014-10-29,25.35,25.52,25.35,25.52,2182,0
2014-10-30,25.45,25.45,25.45,25.45,246,0
2014-10-31,25.45,25.45,25.45,25.45,200,0
2014-11-03,25.45,25.51,25.44,25.51,596,0
2014-11-06,25.52,25.52,25.52,25.52,145,0
2014-11-07,25.46,25.46,25.46,25.46,168,0
2014-11-11,25.46,25.47,25.46,25.47,364,0
2014-11-17,25.53,25.53,25.53,25.53,181,0
2014-11-21,25.53,25.53,25.53,25.53,700,0
2014-11-24,25.59,25.59,25.59,25.59,600,0
2014-11-26,25.84,25.84,25.67,25.67,1000,0
2014-12-02,25.6,25.6,25.6,25.6,700,0
2014-12-03,25.67,25.67,25.67,25.67,125,0
2014-12-04,25.64,25.64,25.64,25.64,533,0
2014-12-05,25.64,25.64,25.64,25.64,500,0
2014-12-11,25.64,25.64,25.64,25.64,524,0
2014-12-15,25.68,25.85,25.68,25.84,4019,0
2014-12-16,25.57,25.57,25.57,25.57,100,0
2014-12-17,25.3,25.3,25.3,25.3,1000,0
2014-12-18,25.45,25.45,25.45,25.45,100,0
2014-12-19,25.43,25.43,25.43,25.43,500,0
2014-12-22,25.45,25.45,25.39,25.39,830,0
2014-12-23,25.39,25.44,25.39,25.4,3856,0
2014-12-30,25.41,25.48,25.41,25.48,268,0
2014-12-31,25.51,25.51,25.51,25.51,203,0
2015-01-06,25.51,25.66,25.51,25.57,1539,0
2015-01-12,25.65,25.65,25.64,25.64,1442,0
2015-01-14,25.65,25.65,25.58,25.58,1499,0
2015-01-20,25.58,25.58,25.58,25.58,700,0
2015-01-21,25.59,25.63,25.48,25.63,500,0
2015-01-22,25.73,25.73,25.71,25.71,1750,0
2015-01-23,25.67,25.67,25.51,25.51,900,0
2015-01-26,25.52,25.55,25.52,25.54,1615,0
2015-01-29,25.65,25.65,25.65,25.65,393,0
2015-01-30,25.61,25.62,25.61,25.61,800,0
2015-02-02,25.65,25.65,25.65,25.65,1300,0
2015-02-03,25.67,25.71,25.66,25.71,976,0
2015-02-04,25.67,25.67,25.67,25.67,100,0
2015-02-10,25.63,25.63,25.63,25.63,583,0
2015-02-11,25.65,25.65,25.65,25.65,1025,0
2015-02-18,25.68,25.68,25.68,25.68,138,0
2015-02-19,25.77,25.77,25.73,25.73,300,0
2015-02-24,25.81,25.83,25.7,25.83,1974,0
2015-02-26,25.87,25.87,25.76,25.77,1502,0
2015-02-27,25.87,25.93,25.77,25.8,4126,0
2015-03-02,25.8,25.817,25.8,25.817,1008,0
2015-03-03,25.889,25.89,25.889,25.89,1200,0
2015-03-04,25.9,25.9,25.9,25.9,232,0
2015-03-09,25.76,26.06,25.76,26.03,900,0
2015-03-10,25.783,25.783,25.783,25.783,328,0
2015-03-11,25.91,25.91,25.91,25.91,133,0
2015-03-12,25.75,25.8,25.75,25.75,1400,0
2015-03-16,25.858,25.858,25.84,25.85,1441,0
2015-03-19,25.66,25.78,25.66,25.78,200,0
2015-03-23,25.6,25.875,25.6,25.875,1127,0
2015-03-30,25.711,25.711,25.695,25.695,3876,0
2015-03-31,25.79,25.85,25.79,25.85,700,0
2015-04-07,25.88,25.88,25.88,25.88,291,0
2015-04-09,25.781,25.781,25.781,25.781,333,0
2015-04-10,25.78,25.78,25.63,25.63,2409,0
2015-04-13,25.44,25.551,25.44,25.551,1000,0
2015-04-14,25.6,25.6,25.6,25.6,400,0
2015-04-22,25.667,25.667,25.66,25.66,508,0
2015-04-28,25.733,25.733,25.733,25.733,200,0
2015-05-01,25.73,25.73,25.73,25.73,1189,0
2015-05-05,25.7,25.7,25.69,25.69,700,0
2015-05-06,25.67,25.67,25.67,25.67,1400,0
2015-05-18,25.65,25.65,25.65,25.65,123,0
2015-05-20,25.73,25.73,25.73,25.73,400,0
2015-05-21,25.69,25.69,25.69,25.69,600,0
2015-05-27,25.714,25.714,25.714,25.714,417,0
2015-05-28,25.589,25.589,25.589,25.589,172,0
2015-06-01,25.67,25.69,25.67,25.69,600,0
2015-06-08,25.75,25.75,25.75,25.75,167,0
2015-06-11,25.73,25.73,25.68,25.68,400,0
2015-06-12,25.82,25.82,25.82,25.82,100,0
2015-06-17,25.486,25.486,25.486,25.486,833,0
2015-06-19,25.51,25.51,25.49,25.5,367,0
2015-06-26,25.48,25.48,25.48,25.48,541,0
2015-06-29,25.48,25.48,25.48,25.48,250,0
2015-07-07,25.51,25.51,25.5,25.5,700,0
2015-07-13,25.506,25.506,25.506,25.506,163,0
2015-07-20,25.58,25.58,25.58,25.58,100,0
2015-07-29,25.55,25.604,25.55,25.56,1376,0
2015-07-30,25.561,25.561,25.561,25.561,100,0
2015-07-31,25.68,25.68,25.56,25.56,965,0
2015-08-03,25.65,25.65,25.6,25.6,600,0
2015-08-05,25.81,25.81,25.81,25.81,100,0
2015-08-21,25.61,25.61,25.61,25.61,400,0
2015-08-25,25.91,25.91,25.91,25.91,387,0
2015-08-27,25.99,25.99,25.99,25.99,100,0
2015-09-08,25.9,25.9,25.9,25.9,7674,0
2015-09-09,25.95,25.95,25.95,25.95,2380,0
2015-09-10,25.98,26.2,25.951,25.951,2100,0
2015-09-11,26.03,26.08,26.02,26.03,800,0
2015-09-14,26.1,26.1,26.05,26.1,3608,0
2015-09-15,25.95,25.95,25.95,25.95,2220,0
2015-09-16,26.01,26.05,26.01,26.05,2427,0
2015-09-17,25.6,25.6,25.6,25.6,1800,0
2015-09-18,25.56,25.6,25.56,25.6,3077,0
2015-09-22,25.66,25.66,25.66,25.66,375,0
2015-09-28,25.78,25.99,25.78,25.99,960,0
2015-09-29,25.81,25.81,25.81,25.81,857,0
2015-09-30,25.85,25.85,25.834,25.834,500,0
2015-10-01,25.78,25.78,25.78,25.78,1734,0
2015-10-05,25.85,25.85,25.798,25.798,800,0
2015-10-06,25.78,25.78,25.78,25.78,1929,0
2015-10-13,25.823,25.9,25.823,25.9,3255,0
2015-10-14,25.95,25.99,25.95,25.99,1000,0
2015-10-15,26,26.063,26,26.063,2100,0
2015-10-19,25.93,26.42,25.92,25.96,600,0
2015-10-21,26.11,26.209,26.1,26.1,1186,0
2015-10-22,26.4,26.43,26.4,26.43,500,0
2015-10-23,26.305,26.305,26.305,26.305,100,0
2015-10-26,26.162,26.162,26.162,26.162,250,0
2015-10-27,26.288,26.49,26.288,26.49,1100,0
2015-10-29,26.4,26.4,26.4,26.4,100,0
2015-11-03,26.21,26.21,26.21,26.21,100,0
2015-11-05,26.2,26.2,26.2,26.2,400,0
2015-11-10,26.12,26.12,26.11,26.11,600,0
2015-11-13,26.305,26.305,26.305,26.305,200,0
2015-11-18,26.11,26.18,26.1,26.11,1838,0
2015-11-20,26.1,26.182,26.01,26.01,794,0
2015-11-23,26.152,26.205,26.01,26.01,1166,0
2015-11-25,26.306,26.33,26.306,26.33,3200,0
2015-12-02,26.199,26.199,26.199,26.199,102,0
2015-12-04,26.32,26.32,26.31,26.32,1180,0
2015-12-08,26.211,26.211,26.211,26.211,392,0
2015-12-11,26.285,26.285,26.285,26.285,100,0
2015-12-14,26.208,26.208,26.208,26.208,100,0
2015-12-15,26.26,26.26,26.26,26.26,400,0
2015-12-16,26.022,26.022,26.022,26.022,195,0
2015-12-18,25.7,25.7,25.7,25.7,270,0
2015-12-21,25.945,26.015,25.945,26.015,200,0
2015-12-22,26.25,26.25,26.25,26.25,100,0
2015-12-23,26.356,26.36,26.356,26.36,2350,0
2015-12-28,26.1,26.6,26.1,26.5,3500,0
2015-12-29,26.11,26.11,26.11,26.11,271,0
2015-12-31,26.79,26.8,26.79,26.8,590,0
2016-01-07,26.565,26.565,26.13,26.509,1132,0
2016-01-08,26.838,26.838,26.26,26.26,800,0
2016-01-13,26.9,26.93,26.9,26.92,1425,0
2016-01-14,26.606,26.606,26.121,26.201,2057,0
2016-01-19,25.98,25.98,25.98,25.98,0,0
2016-01-21,26.08,26.69,26.08,26.6001,4500,0
2016-01-22,26.19,26.222,26.19,26.222,208,0
2016-01-25,26.4095,26.4095,26.4095,26.4095,123,0
2016-01-27,26.3,26.78,26.3,26.78,1015,0
2016-01-29,26.691,26.7,26.691,26.7,800,0
2016-02-01,26.16,26.58,26.16,26.58,1605,0
2016-02-02,26.4914,26.96,26.4914,26.81,7906,0
2016-02-03,26.5615,26.5615,26.5615,26.5615,409,0
2016-02-04,26.55,26.55,26.55,26.55,150,0
2016-02-08,26.21,26.366,26.21,26.366,200,0
2016-02-09,26.26,27.468,26.26,27.468,202,0
2016-02-11,26.35,26.3501,26.35,26.35,1026,0
2016-02-12,26.31,26.35,26.01,26.01,4992,0
2016-02-17,26.15,26.585,26.11,26.585,3200,0
2016-02-18,26.9199,26.9199,26.9199,26.9199,100,0
2016-02-24,26.6,26.6,26.6,26.6,900,0
2016-02-25,26.6,26.6,26.6,26.6,100,0
2016-03-01,26.6,26.785,26.6,26.785,202,0
2016-03-02,26.6001,26.6001,26.5,26.6,4100,0
2016-03-03,25.18,26.25,25.18,26.25,600,0
2016-03-09,26.5,26.5001,26.46,26.5001,1400,0
2016-03-15,26.7,26.85,26.51,26.52,3981,0
2016-03-16,26.61,26.61,26.61,26.61,100,0
2016-03-18,26.5,26.5,26.5,26.5,650,0
2016-03-22,26.48,26.48,26.48,26.48,132,0
2016-03-23,26.4299,26.4299,26.4299,26.4299,500,0
2016-03-24,26.3762,26.61,26.3762,26.46,1740,0
2016-03-28,26.874,26.874,26.874,26.874,305,0
2016-03-31,26.25,26.698,26.25,26.362,3268,0
2016-04-05,26.8527,26.8527,26.8527,26.8527,100,0
2016-04-11,26.5935,26.5935,26.5935,26.5935,375,0
2016-04-12,26.17,26.2501,26.13,26.25,2200,0
2016-04-14,26.25,26.25,26.25,26.25,332,0
2016-04-20,26.13,26.2072,26.04,26.2072,2501,0
2016-04-22,26.5,26.514,26.5,26.514,880,0
2016-04-27,26.774,26.774,26.774,26.774,200,0
2016-04-28,26.3547,26.3547,26.3547,26.3547,750,0
2016-05-02,26.774,26.774,26.774,26.774,500,0
2016-05-06,26.36,26.36,26.2499,26.32,1900,0
2016-05-09,26.3601,26.64,26.35,26.35,837,0
2016-05-12,26.3547,26.3547,26.3547,26.3547,833,0
2016-05-13,26.774,26.774,26.774,26.774,450,0
2016-05-16,26.406,26.406,26.406,26.406,221,0
2016-05-17,26.8199,26.8199,26.3601,26.3601,300,0
2016-05-18,26.38,26.38,26.13,26.13,1069,0
2016-05-23,26.2,26.2,26.2,26.2,100,0
2016-05-25,26.4807,26.5,26.45,26.5,1752,0
2016-05-31,26.35,26.777,26.1,26.777,1800,0
2016-06-01,26.948,26.948,26.43,26.875,886,0
2016-06-02,27.04,27.04,26.99,27.0399,571,0
2016-06-08,26.4101,26.4101,26.4101,26.4101,334,0
2016-06-13,26.6194,26.6194,26.6194,26.6194,159,0
2016-06-14,26.46,26.48,26.37,26.37,2200,0
2016-06-16,26.01,26.01,25.95,25.95,933,0
2016-06-17,26.76,26.76,26.13,26.2501,19109,0
2016-06-20,26.35,26.51,26.3,26.3801,9400,0
2016-06-21,26.35,26.35,26.29,26.35,12300,0
2016-06-22,26.74,26.7599,26.45,26.45,1233,0
2016-06-24,26.24,26.525,26.23,26.525,1500,0
2016-06-27,26.32,26.32,26.32,26.32,325,0
2016-06-28,26.76,26.76,26.5501,26.5501,218,0
2016-07-01,26.5,26.88,26.41,26.52,15914,0
2016-07-06,26.5,26.75,26.36,26.51,8389,0
2016-07-07,26.57,26.79,26.47,26.47,3800,0
2016-07-12,26.7586,26.7586,26.7586,26.7586,150,0
2016-07-13,26.37,26.37,26.33,26.3357,1168,0
2016-07-14,26.7,26.7,26.33,26.5,3886,0
2016-07-18,26.5,26.5,26.5,26.5,186,0
2016-07-21,26.5,26.5,26.5,26.5,475,0
2016-07-22,26.48,26.678,26.38,26.4996,4301,0
2016-07-25,26.49,26.7399,26.49,26.6362,1335,0
2016-07-26,26.9453,26.9453,26.7592,26.7592,200,0
2016-08-15,26.4501,26.4501,26.4501,26.4501,126,0
2016-08-16,26.51,26.6501,26.51,26.65,1485,0
2016-08-18,26.55,26.55,26.51,26.53,1624,0
2016-08-19,26.6,26.6,26.592,26.592,313,0
2016-08-22,26.5,26.62,26.4999,26.5,1000,0
2016-08-23,26.5835,26.6,26.5835,26.6,2007,0
2016-08-29,26.646,26.646,26.646,26.646,200,0
2016-08-30,26.65,26.67,26.65,26.65,1408,0
2016-08-31,26.6768,26.6768,26.6768,26.6768,700,0
2016-09-02,26.65,26.65,26.65,26.65,320,0
2016-09-09,26.6,26.91,26.6,26.91,2002,0
2016-09-12,26.9,26.9,26.9,26.9,100,0
2016-09-13,26.94,26.94,26.94,26.94,743,0
2016-09-16,26.6899,26.6899,26.68,26.6899,600,0
2016-09-19,26.5956,26.72,26.5956,26.72,950,0
2016-09-22,26.87,26.88,26.6775,26.8599,2806,0
2016-09-26,26.84,26.84,26.678,26.7,1661,0
2016-09-27,26.678,26.678,26.6,26.6001,2274,0
2016-09-28,26.5201,26.7,26.5201,26.7,2229,0
2016-09-29,26.6564,26.69,26.6564,26.69,1047,0
2016-10-04,26.7,26.7,26.6202,26.7,1465,0
2016-10-05,26.68,26.6899,26.68,26.6899,392,0
2016-10-06,26.646,26.646,26.646,26.646,400,0
2016-10-07,26.48,26.48,26.48,26.48,197,0
2016-10-10,26.5,26.5678,26.5,26.5678,1134,0
2016-10-14,26.4128,26.4128,26.4128,26.4128,114,0
2016-10-17,26.394,26.394,26.394,26.394,115,0
2016-10-18,26.313,26.313,26.3106,26.3106,1900,0
2016-10-24,26.69,26.69,26.69,26.69,366,0
2016-10-26,26.5,26.5244,26.5,26.5244,800,0
2016-10-27,26.5303,26.5303,26.5303,26.5303,100,0
2016-10-28,26.627,26.627,26.627,26.627,1100,0
2016-11-01,26.5923,26.5923,26.5923,26.5923,590,0
2016-11-08,26.35,26.3995,26.33,26.37,4946,0
2016-11-09,26.5349,26.5349,26.5349,26.5349,100,0
2016-11-15,25.58,25.6183,25.52,25.52,946,0
2016-11-18,25.68,25.77,25.68,25.77,730,0
2016-11-22,25.6944,25.8084,25.6944,25.8084,614,0
2016-11-23,25.83,25.83,25.83,25.83,166,0
2016-12-06,26.03,26.04,26.0253,26.04,2318,0
2016-12-08,25.9,25.9,25.9,25.9,531,0
2016-12-09,25.8,25.8,25.8,25.8,2169,0
2016-12-12,26.148,26.148,26.148,26.148,200,0
2016-12-13,26.0116,26.0116,26.0116,26.0116,450,0
2016-12-14,25.6485,25.7678,25.61,25.75,1880,0
2016-12-15,25.69,25.69,25.69,25.69,240,0
2016-12-21,25.48,25.48,25.48,25.48,127,0
2016-12-28,25.681,25.69,25.681,25.69,327,0
2016-12-29,25.55,25.55,25.55,25.55,381,0
2016-12-30,25.43,25.45,25.43,25.45,383,0
2017-01-03,25.46,25.4855,25.43,25.46,1199,0
2017-01-11,25.5462,25.5462,25.5462,25.5462,203,0
2017-01-12,25.58,25.6,25.58,25.6,252,0
2017-01-17,25.59,25.64,25.59,25.64,524,0
2017-01-19,25.61,25.7125,25.61,25.7125,868,0
2017-01-20,25.66,25.6601,25.65,25.66,1501,0
2017-01-23,25.7943,25.7943,25.7943,25.7943,108,0
2017-01-24,25.6879,25.77,25.6879,25.74,8394,0
2017-01-25,25.7553,25.7553,25.7553,25.7553,375,0
2017-01-30,25.73,25.8,25.73,25.8,3964,0
2017-01-31,25.74,25.78,25.74,25.78,1714,0
2017-02-01,25.7444,25.8,25.7444,25.8,894,0
2017-02-03,25.8,25.8,25.79,25.79,915,0
2017-02-06,25.79,25.79,25.7846,25.7846,785,0
2017-02-07,25.77,25.77,25.77,25.77,168,0
2017-02-08,25.8367,25.885,25.78,25.8426,1979,0
2017-02-09,25.85,25.85,25.85,25.85,2200,0
2017-02-13,25.8,25.8258,25.8,25.8258,1000,0
2017-02-14,25.9499,25.9499,25.9499,25.9499,102,0
2017-02-15,25.91,25.94,25.91,25.94,872,0
2017-02-17,25.742,25.742,25.742,25.742,250,0
2017-02-22,25.74,25.8836,25.74,25.8836,600,0
2017-02-23,25.9212,25.95,25.9212,25.95,1405,0
2017-02-24,26.01,26.01,26.01,26.01,3595,0
2017-02-27,25.9904,25.9904,25.9463,25.9463,600,0
2017-03-02,25.949,25.949,25.9101,25.9101,200,0
2017-03-06,25.9854,25.9854,25.95,25.95,608,0
2017-03-08,25.95,25.95,25.95,25.95,434,0
2017-03-09,25.87,25.9631,25.87,25.9631,428,0
2017-03-10,25.968,25.968,25.968,25.968,350,0
2017-03-13,25.95,25.95,25.91,25.936,3253,0
2017-03-14,25.95,26.14,25.95,26.14,200,0
2017-03-15,25.94,26.06,25.94,26.06,1940,0
2017-03-17,25.85,25.85,25.7,25.71,406,0
2017-03-20,25.8,25.8,25.8,25.8,280,0
2017-03-22,25.7332,25.7332,25.7332,25.7332,206,0
2017-03-24,25.824,25.824,25.824,25.824,325,0
2017-03-27,25.94,25.94,25.94,25.94,120,0
2017-03-28,25.9142,25.9142,25.9142,25.9142,136,0
2017-03-29,25.93,25.93,25.8628,25.8838,1855,0
2017-03-30,26.12,26.14,26.05,26.1,4345,0
2017-03-31,26.1167,26.22,26.1167,26.22,3500,0
2017-04-05,26.1795,26.2392,26.1795,26.2392,2500,0
2017-04-11,26.29,26.29,26.2637,26.2637,1000,0
2017-04-18,26.2623,26.2623,26.1101,26.1101,1726,0
2017-04-20,26.12,26.12,26.12,26.12,1090,0
2017-04-21,26.13,26.14,26.13,26.14,2900,0
2017-04-26,26.1864,26.1864,26.16,26.16,1350,0
2017-05-01,26.24,26.3187,26.23,26.3087,620,0
2017-05-02,26.334,26.334,26.334,26.334,333,0
2017-05-04,26.31,26.3494,26.2601,26.3094,1600,0
2017-05-08,26.35,26.3819,26.35,26.3819,500,0
2017-05-09,26.3135,26.3135,26.3135,26.3135,870,0
2017-05-18,26.4411,26.47,26.4411,26.47,2501,0
2017-05-22,26.4376,26.525,26.4376,26.525,2014,0
2017-05-23,26.5569,26.57,26.5569,26.57,1225,0
2017-05-24,26.6128,26.6128,26.6,26.6004,1568,0
2017-05-25,26.49,26.5613,26.49,26.4999,4174,0
2017-05-26,26.52,26.5996,26.52,26.5996,760,0
2017-06-01,26.5901,26.6812,26.5901,26.6802,600,0
2017-06-05,26.83,26.83,26.7897,26.7898,4916,0
2017-06-06,26.85,26.8903,26.84,26.8803,2000,0
2017-06-08,26.9478,26.97,26.9478,26.97,1713,0
2017-06-13,26.93,26.95,26.9093,26.95,1770,0
2017-06-14,26.99,27.08,26.98,27.0005,1028,0
2017-06-15,26.6934,26.6934,26.6934,26.6934,225,0
2017-06-16,26.63,26.6926,26.58,26.65,2200,0
2017-06-19,26.61,26.633,26.61,26.62,818,0
2017-06-23,26.7082,26.7407,26.65,26.7407,4067,0
2017-06-26,26.89,26.89,26.89,26.89,330,0
2017-06-28,26.64,26.7098,26.63,26.7098,391,0
2017-07-06,26.7,26.7267,26.7,26.7267,583,0
2017-07-10,26.7295,26.75,26.7295,26.75,4401,0
2017-07-11,26.8186,26.8186,26.7,26.7,600,0
2017-07-12,26.68,26.68,26.68,26.68,100,0
2017-07-17,26.6568,26.6568,26.6301,26.64,367,0
2017-07-24,26.7117,26.7117,26.7117,26.7117,388,0
2017-07-25,26.93,26.96,26.663,26.96,3882,0
2017-07-27,26.7001,26.7827,26.7001,26.73,1000,0
2017-07-31,26.8096,26.8096,26.8096,26.8096,100,0
2017-08-07,26.892,26.892,26.892,26.892,1400,0
2017-08-15,26.64,26.72,26.64,26.64,1201,0
2017-08-24,26.7,26.7401,26.7,26.7401,200,0
2017-08-28,26.8,26.8,26.8,26.8,277,0
2017-08-31,26.71,26.7367,26.69,26.7167,1030,0
2017-09-01,26.75,26.85,26.69,26.85,3436,0
2017-09-05,26.98,27.18,26.895,27.18,5361,0
2017-09-06,26.9194,26.9194,26.9194,26.9194,200,0
2017-09-18,26.4101,26.4101,26.4101,26.4101,300,0
2017-09-21,26.52,26.52,26.5,26.5,1100,0
2017-09-22,26.54,26.6612,26.4895,26.53,8385,0
2017-09-25,26.49,26.51,26.48,26.48,1725,0
2017-09-26,26.49,26.49,26.49,26.49,309,0
2017-09-27,26.48,26.5329,26.45,26.45,2211,0
2017-09-28,26.73,26.73,26.73,26.73,400,0
2017-10-03,26.652,26.652,26.652,26.652,400,0
2017-10-04,26.65,26.65,26.65,26.65,1900,0
2017-10-05,26.5,26.5447,26.5,26.5447,585,0
2017-10-17,26.73,26.73,26.73,26.73,1001,0
2017-10-20,26.73,27,26.49,26.6134,1439,0
2017-10-24,26.53,26.5562,26.5188,26.5562,859,0
2017-10-30,26.51,26.51,26.37,26.39,1902,0
2017-10-31,26.45,26.5,26.44,26.5,3103,0
2017-11-01,26.48,26.608,26.48,26.55,900,0
2017-11-03,26.4,26.6,26.4,26.6,741,0
2017-11-07,26.39,26.45,26.39,26.45,2816,0
2017-11-10,26.39,26.39,26.39,26.39,173,0
