Date,Open,High,Low,Close,Volume,OpenInt
2010-08-25,23.014,23.15,22.914,22.969,61536,0
2010-08-26,23.131,23.131,22.969,22.969,37286,0
2010-08-27,23.096,23.105,23.014,23.087,18730,0
2010-08-30,23.096,23.105,23.033,23.105,13359,0
2010-08-31,23.115,23.196,23.059,23.196,52128,0
2010-09-01,23.196,23.204,23.096,23.096,10244,0
2010-09-02,23.105,23.251,23.077,23.187,14540,0
2010-09-03,23.26,23.295,23.15,23.286,10024,0
2010-09-07,23.295,23.295,23.115,23.196,7929,0
2010-09-08,23.223,23.232,23.077,23.105,14980,0
2010-09-09,23.15,23.15,23.105,23.105,3415,0
2010-09-10,23.15,23.241,23.15,23.241,10904,0
2010-09-13,23.277,23.295,23.213,23.286,14760,0
2010-09-14,23.295,23.55,23.286,23.513,11374,0
2010-09-15,23.469,23.469,23.213,23.241,30595,0
2010-09-16,23.223,23.223,23.105,23.196,5497,0
2010-09-17,23.105,23.141,22.842,23.059,15972,0
2010-09-20,23.187,23.213,22.978,23.059,8888,0
2010-09-21,23.141,23.15,23.068,23.105,9579,0
2010-09-22,23.096,23.096,22.815,23.023,36172,0
2010-09-23,22.951,23.005,22.878,22.923,23082,0
2010-09-24,22.96,22.96,22.897,22.923,4570,0
2010-09-27,22.923,23.042,22.923,23.042,9053,0
2010-09-28,23.014,23.232,22.923,23.15,14376,0
2010-09-29,23.15,23.15,22.969,23.059,16703,0
2010-09-30,23.096,23.15,22.986,23.105,7700,0
2010-10-01,23.014,23.105,23.014,23.105,1763,0
2010-10-04,23.105,23.105,22.923,23.005,13933,0
2010-10-05,22.978,23.005,22.923,22.923,10779,0
2010-10-06,22.995,22.995,22.923,22.951,7160,0
2010-10-07,23.014,23.131,22.969,23.123,13098,0
2010-10-08,23.115,23.131,23.068,23.068,2043,0
2010-10-11,23.115,23.15,23.115,23.15,4344,0
2010-10-12,23.15,23.15,22.986,23.131,4847,0
2010-10-13,23.123,23.15,23.096,23.15,10020,0
2010-10-14,23.15,23.15,22.887,22.914,24950,0
2010-10-15,22.941,22.969,22.85,22.969,14098,0
2010-10-18,22.969,22.969,22.887,22.914,7849,0
2010-10-19,22.969,23.005,22.906,22.932,14862,0
2010-10-20,23.014,23.15,23.014,23.15,8185,0
2010-10-21,23.15,23.187,23.105,23.105,8490,0
2010-10-22,22.995,23.105,22.995,23.059,5809,0
2010-10-25,23.123,23.15,22.906,22.932,23627,0
2010-10-26,23.014,23.187,23.014,23.033,16334,0
2010-10-27,23.15,23.196,23.096,23.096,10488,0
2010-10-28,23.141,23.141,23.105,23.105,1652,0
2010-10-29,23.105,23.15,23.105,23.115,6466,0
2010-11-01,23.187,23.187,22.951,23.131,10978,0
2010-11-02,23.15,23.196,23.014,23.15,17085,0
2010-11-03,23.204,23.204,23.042,23.15,15425,0
2010-11-04,23.105,23.196,23.105,23.15,9453,0
2010-11-05,23.213,23.404,23.15,23.251,11142,0
2010-11-08,23.15,23.241,23.059,23.059,10333,0
2010-11-09,23.077,23.687,23.059,23.141,7628,0
2010-11-10,23.068,23.141,22.969,23.05,15636,0
2010-11-11,23.014,23.15,23.014,23.15,5070,0
2010-11-12,23.123,23.15,23.123,23.15,8923,0
2010-11-15,23.105,23.15,23.042,23.059,7433,0
2010-11-16,23.068,23.187,23.014,23.15,19228,0
2010-11-17,23.15,23.15,23.059,23.105,5026,0
2010-11-18,23.105,23.105,23.014,23.105,5533,0
2010-11-19,23.014,23.059,23.014,23.014,5463,0
2010-11-22,23.05,23.05,22.969,22.978,9202,0
2010-11-23,22.978,23.105,22.951,23.096,8626,0
2010-11-24,23.105,23.105,23.105,23.105,2615,0
2010-11-29,23.105,23.105,23.059,23.059,10464,0
2010-11-30,23.059,23.105,23.059,23.105,8291,0
2010-12-01,23.059,23.096,22.978,23.068,4395,0
2010-12-02,23.059,23.105,23.059,23.105,27381,0
2010-12-03,23.105,23.105,23.059,23.059,2649,0
2010-12-06,23.105,23.105,23.068,23.068,2093,0
2010-12-07,23.105,23.105,23.059,23.105,5732,0
2010-12-08,23.077,23.105,23.077,23.105,8114,0
2010-12-09,23.105,23.105,23.059,23.105,2635,0
2010-12-10,23.105,23.105,22.986,22.986,2455,0
2010-12-13,23.033,23.105,23.033,23.105,5286,0
2010-12-14,23.105,23.141,22.951,22.951,15333,0
2010-12-15,22.696,22.796,22.651,22.651,17694,0
2010-12-16,22.696,24.875,22.696,22.869,8470,0
2010-12-17,22.705,22.723,22.615,22.688,6707,0
2010-12-20,22.66,22.696,22.66,22.696,7956,0
2010-12-21,22.733,22.733,22.705,22.705,1059,0
2010-12-22,22.777,22.777,22.777,22.777,430,0
2010-12-23,22.787,22.787,22.696,22.696,2448,0
2010-12-27,22.705,22.705,22.606,22.615,10212,0
2010-12-28,22.669,22.696,22.669,22.696,4958,0
2010-12-29,22.696,22.733,22.696,22.733,5477,0
2010-12-30,22.696,22.696,22.606,22.641,7032,0
2010-12-31,22.597,22.688,22.597,22.597,5485,0
2011-01-03,22.651,22.777,22.651,22.777,4099,0
2011-01-04,22.777,22.824,22.696,22.696,1569,0
2011-01-05,22.777,23.059,22.777,23.059,3636,0
2011-01-06,22.787,22.787,22.787,22.787,991,0
2011-01-07,23.05,23.05,23.042,23.042,1306,0
2011-01-10,22.897,23.05,22.878,23.05,4330,0
2011-01-11,22.923,22.923,22.833,22.914,9032,0
2011-01-13,22.923,23.005,22.632,22.714,3471,0
2011-01-14,22.978,23.05,22.969,23.023,7732,0
2011-01-18,23.059,23.059,22.761,22.805,5663,0
2011-01-19,22.878,22.878,22.859,22.869,2468,0
2011-01-20,22.833,22.833,22.833,22.833,1212,0
2011-01-21,22.897,23.05,22.833,23.05,5963,0
2011-01-24,22.796,23.05,22.777,23.05,4042,0
2011-01-25,23.295,23.295,22.878,22.887,4297,0
2011-01-26,23.115,23.286,22.197,22.969,9471,0
2011-01-27,22.833,22.969,22.787,22.815,6586,0
2011-01-28,22.842,22.978,22.815,22.815,1542,0
2011-01-31,22.878,23.023,22.824,22.96,5317,0
2011-02-01,23.068,23.068,22.859,23.068,2169,0
2011-02-02,23.059,23.059,22.969,22.969,1212,0
2011-02-03,22.878,23.042,22.761,22.878,18037,0
2011-02-04,22.951,22.951,22.796,22.833,10153,0
2011-02-07,22.824,22.833,22.761,22.761,7710,0
2011-02-08,22.833,22.833,22.769,22.833,4043,0
2011-02-09,22.761,22.796,22.679,22.796,12975,0
2011-02-10,22.696,22.787,22.696,22.777,7655,0
2011-02-11,22.787,22.787,22.679,22.679,8702,0
2011-02-14,22.787,22.833,22.723,22.833,9888,0
2011-02-15,22.769,22.969,22.751,22.969,3966,0
2011-02-16,22.923,22.969,22.923,22.969,3228,0
2011-02-18,22.878,22.923,22.815,22.914,3524,0
2011-02-22,22.923,22.923,22.833,22.833,2472,0
2011-02-23,22.923,22.923,22.833,22.833,1951,0
2011-02-24,22.978,22.995,22.85,22.995,3868,0
2011-02-25,22.995,22.995,22.978,22.986,1707,0
2011-02-28,22.978,22.986,22.887,22.969,5637,0
2011-03-01,22.986,22.986,22.887,22.887,4378,0
2011-03-02,22.986,22.986,22.986,22.986,1191,0
2011-03-03,22.986,22.986,22.986,22.986,1102,0
2011-03-04,22.986,23.005,22.986,22.986,1455,0
2011-03-07,22.923,22.986,22.923,22.986,769,0
2011-03-08,22.842,22.923,22.842,22.859,7655,0
2011-03-09,22.869,22.923,22.85,22.859,7558,0
2011-03-10,22.923,22.923,22.833,22.914,7280,0
2011-03-11,22.906,22.951,22.906,22.923,3305,0
2011-03-14,22.833,22.923,22.805,22.923,3715,0
2011-03-15,22.923,22.96,22.833,22.923,11110,0
2011-03-16,22.923,22.923,22.842,22.923,12920,0
2011-03-17,22.606,22.969,22.606,22.923,31221,0
2011-03-18,22.887,23.077,22.833,22.833,5283,0
2011-03-21,22.833,22.833,22.606,22.833,10535,0
2011-03-22,22.824,22.833,22.696,22.824,5103,0
2011-03-23,22.824,22.824,22.705,22.796,3643,0
2011-03-24,22.777,22.777,22.777,22.777,937,0
2011-03-25,22.751,22.769,22.714,22.769,3708,0
2011-03-28,22.824,22.824,22.761,22.769,6969,0
2011-03-29,22.751,22.761,22.742,22.761,12118,0
2011-03-30,22.742,22.878,22.742,22.833,23889,0
2011-03-31,22.761,22.833,22.705,22.787,9458,0
2011-04-01,22.777,22.777,22.714,22.714,5815,0
2011-04-04,22.723,22.761,22.723,22.723,2172,0
2011-04-05,22.761,22.761,22.742,22.761,6720,0
2011-04-06,22.761,22.815,22.723,22.723,14872,0
2011-04-07,22.751,22.751,22.705,22.742,5007,0
2011-04-08,22.769,22.769,22.705,22.705,19107,0
2011-04-11,22.761,22.761,22.714,22.742,6278,0
2011-04-12,22.751,22.761,22.751,22.761,1400,0
2011-04-13,22.751,22.751,22.742,22.742,6636,0
2011-04-14,22.742,22.787,22.723,22.723,8933,0
2011-04-15,22.733,22.859,22.733,22.796,3835,0
2011-04-18,22.769,22.815,22.761,22.796,2852,0
2011-04-19,22.796,22.815,22.742,22.815,3151,0
2011-04-20,22.651,22.878,22.651,22.833,9893,0
2011-04-21,22.859,22.923,22.859,22.923,3332,0
2011-04-25,22.923,23.059,22.923,23.059,8362,0
2011-04-26,23.096,23.404,23.096,23.241,6944,0
2011-04-27,23.241,23.241,23.15,23.204,4517,0
2011-04-28,23.349,23.349,22.951,23.223,6498,0
2011-04-29,23.295,23.314,23.131,23.15,5178,0
2011-05-02,23.15,23.349,23.15,23.349,6325,0
2011-05-03,24.057,24.057,23.422,23.469,8352,0
2011-05-04,23.333,23.523,23.333,23.469,4847,0
2011-05-05,23.605,23.605,23.341,23.341,3063,0
2011-05-06,23.333,23.333,23.333,23.333,1047,0
2011-05-09,23.504,23.513,23.241,23.404,3983,0
2011-05-10,23.404,23.495,23.286,23.286,9703,0
2011-05-11,23.068,23.495,23.068,23.286,4356,0
2011-05-12,23.286,23.368,23.232,23.368,3194,0
2011-05-13,23.377,23.495,23.295,23.295,2792,0
2011-05-16,23.495,23.722,23.314,23.523,14517,0
2011-05-17,23.731,23.776,23.377,23.387,8851,0
2011-05-18,23.55,23.55,23.377,23.377,5998,0
2011-05-19,23.396,23.541,23.131,23.368,6997,0
2011-05-23,23.422,23.687,23.422,23.687,6720,0
2011-05-24,23.668,24.031,23.605,24.031,2147,0
2011-05-25,23.622,23.776,23.422,23.776,9804,0
2011-05-26,23.431,23.921,23.431,23.921,2204,0
2011-05-27,23.659,23.785,23.558,23.605,9361,0
2011-05-31,23.605,24.049,23.605,24.049,2276,0
2011-06-01,24.013,24.049,23.687,23.785,8318,0
2011-06-02,23.959,23.959,23.785,23.785,2669,0
2011-06-03,23.976,23.976,23.785,23.831,2622,0
2011-06-06,23.622,24.185,23.605,23.877,3365,0
2011-06-07,23.877,23.877,23.831,23.831,2919,0
2011-06-08,24.049,24.057,23.877,23.921,8047,0
2011-06-09,24.139,24.395,23.877,24.275,2589,0
2011-06-10,24.266,24.43,24.266,24.43,985,0
2011-06-13,24.385,24.385,24.266,24.266,1763,0
2011-06-14,24.294,24.484,24.076,24.076,4805,0
2011-06-15,24.013,24.221,23.895,24.104,1102,0
2011-06-16,23.877,23.959,23.877,23.959,3642,0
2011-06-17,23.877,24.139,23.741,23.741,991,0
2011-06-20,24.013,24.185,23.849,24.185,3369,0
2011-06-21,23.959,23.959,23.804,23.921,2841,0
2011-06-22,23.904,24.104,23.368,24.104,8534,0
2011-06-23,24.33,24.966,23.949,24.076,2949,0
2011-06-24,24.385,24.548,24.122,24.122,2126,0
2011-06-27,24.439,31.775,24.376,24.54,7668,0
2011-06-28,24.54,24.73,24.348,24.512,4278,0
2011-06-29,24.376,24.612,24.376,24.612,2975,0
2011-06-30,24.503,24.612,24.421,24.612,2864,0
2011-07-01,25.103,25.103,24.476,25.093,1102,0
2011-07-05,25.056,25.321,24.765,24.765,2660,0
2011-07-06,24.803,25.119,24.612,25.103,4423,0
2011-07-07,24.875,25.184,24.83,24.875,2325,0
2011-07-08,24.902,25.056,24.603,24.92,3404,0
2011-07-12,24.684,24.803,24.221,24.411,7648,0
2011-07-13,24.467,24.948,24.104,24.24,4940,0
2011-07-14,24.158,24.403,24.067,24.24,7523,0
2011-07-15,24.313,24.313,24.266,24.266,440,0
2011-07-18,24.376,24.376,24.376,24.376,517,0
2011-07-19,24.693,24.693,24.24,24.24,3719,0
2011-07-22,24.411,24.411,24.411,24.411,107,0
2011-07-25,24.057,24.322,23.839,24.057,2987,0
2011-07-26,23.695,23.75,23.695,23.741,2697,0
2011-07-27,23.605,23.605,23.213,23.532,3239,0
2011-07-28,23.15,23.55,23.15,23.404,1321,0
2011-07-29,23.422,23.605,23.422,23.605,2864,0
2011-08-02,23.204,23.831,23.204,23.26,1928,0
2011-08-03,23.605,23.695,23.605,23.605,1157,0
2011-08-04,23.877,23.959,23.286,23.286,5027,0
2011-08-05,23.631,24.149,23.422,24.149,3070,0
2011-08-08,23.196,23.422,22.859,23.422,5290,0
2011-08-09,23.459,23.649,23.422,23.649,840,0
2011-08-10,22.923,23.605,22.923,23.605,3125,0
2011-08-11,23.605,24.049,23.558,23.695,4036,0
2011-08-12,24.057,24.057,24.022,24.057,1159,0
2011-08-15,24.057,24.057,24.057,24.057,1484,0
2011-08-16,23.713,24.512,23.713,24.512,2040,0
2011-08-17,23.695,24.003,23.695,23.722,5881,0
2011-08-18,23.968,23.968,23.968,23.968,584,0
2011-08-19,24.158,24.512,24.158,24.24,2328,0
2011-08-22,24.476,24.966,24.476,24.92,1460,0
2011-08-23,24.911,24.911,24.057,24.294,3773,0
2011-08-25,24.512,24.512,23.895,24.203,8428,0
2011-08-26,24.54,24.793,24.33,24.793,5953,0
2011-08-29,24.54,24.585,24.266,24.266,6499,0
2011-08-30,24.212,24.612,24.203,24.458,2210,0
2011-08-31,24.458,24.458,24.139,24.194,3370,0
2011-09-01,24.24,24.294,23.605,24.167,2614,0
2011-09-02,24.439,24.467,24.411,24.458,1300,0
2011-09-06,24.612,24.612,24.612,24.612,599,0
2011-09-07,24.285,24.285,24.285,24.285,107,0
2011-09-08,24.62,24.62,24.512,24.512,1487,0
2011-09-12,24.62,24.693,24.467,24.667,1976,0
2011-09-13,24.667,24.693,24.629,24.684,1913,0
2011-09-14,24.721,24.721,24.512,24.512,1652,0
2011-09-15,24.33,24.566,24.33,24.33,2455,0
2011-09-19,24.512,24.512,24.33,24.33,1873,0
2011-09-20,24.33,24.512,24.33,24.33,2068,0
2011-09-21,24.575,24.575,24.548,24.575,882,0
2011-09-22,24.484,24.54,24.484,24.54,313,0
2011-09-23,24.531,24.894,24.33,24.711,3678,0
2011-09-26,24.875,24.875,24.458,24.721,4065,0
2011-09-27,24.721,24.721,24.721,24.721,107,0
2011-09-28,24.54,24.948,24.54,24.73,3620,0
2011-09-29,24.566,24.721,24.566,24.585,882,0
2011-09-30,24.575,24.657,24.376,24.476,2005,0
2011-10-03,24.684,24.784,24.566,24.566,1763,0
2011-10-04,24.684,24.775,24.557,24.603,2975,0
2011-10-05,24.603,24.603,24.603,24.603,221,0
2011-10-06,24.629,24.838,24.467,24.739,5376,0
2011-10-07,24.612,24.657,24.603,24.603,769,0
2011-10-10,24.612,24.629,24.376,24.376,1289,0
2011-10-11,24.847,24.847,24.493,24.503,853,0
2011-10-12,24.667,24.73,24.629,24.73,1448,0
2011-10-13,24.812,24.911,24.765,24.866,9530,0
2011-10-14,24.857,24.857,24.711,24.857,2919,0
2011-10-17,24.702,24.948,24.657,24.939,4915,0
2011-10-18,24.92,24.92,24.749,24.92,6004,0
2011-10-19,24.83,24.83,24.83,24.83,4405,0
2011-10-20,24.757,24.757,24.693,24.693,1674,0
2011-10-21,24.838,24.838,24.812,24.83,1708,0
2011-10-24,24.739,24.966,24.739,24.966,10261,0
2011-10-25,24.803,24.966,24.803,24.966,3229,0
2011-10-26,24.648,25.192,24.648,25.192,6720,0
2011-10-27,25.192,25.647,24.149,24.421,16021,0
2011-10-28,24.421,24.421,24.203,24.203,1652,0
2011-10-31,24.285,24.285,24.249,24.249,1025,0
2011-11-01,24.194,24.285,24.041,24.24,3904,0
2011-11-02,24.285,24.966,24.275,24.966,12990,0
2011-11-03,24.512,24.757,23.867,24.512,5618,0
2011-11-04,24.512,24.957,24.512,24.948,4792,0
2011-11-07,24.275,24.866,23.886,24.512,2764,0
2011-11-08,24.512,24.838,24.512,24.739,1475,0
2011-11-09,24.376,24.929,24.367,24.92,1102,0
2011-11-10,24.948,24.948,24.793,24.875,4611,0
2011-11-11,24.657,24.693,24.385,24.458,3832,0
2011-11-14,24.667,24.966,24.667,24.966,4570,0
2011-11-15,24.894,24.966,24.793,24.966,2354,0
2011-11-16,24.812,25.329,24.739,24.739,6455,0
2011-11-17,24.739,25.329,24.711,24.939,991,0
2011-11-18,24.875,24.875,24.765,24.784,385,0
2011-11-21,24.957,24.957,24.711,24.711,991,0
2011-11-22,24.966,25.103,24.83,25.103,2461,0
2011-11-23,25.056,25.103,25.056,25.103,882,0
2011-11-25,24.966,24.966,24.303,24.702,5228,0
2011-11-28,24.639,25.002,24.548,25.002,1294,0
2011-11-29,24.73,24.73,24.603,24.603,1068,0
2011-11-30,24.821,24.838,24.684,24.83,882,0
2011-12-01,24.684,24.739,24.603,24.739,7441,0
2011-12-02,24.739,25.103,24.73,25.103,9119,0
2011-12-05,25.103,25.375,24.702,24.702,1434,0
2011-12-06,25.147,25.302,25.056,25.056,3406,0
2011-12-07,25.056,25.283,24.847,24.847,6881,0
2011-12-08,25.192,25.402,25.011,25.337,3035,0
2011-12-09,25.056,25.402,24.812,25.329,6015,0
2011-12-12,25.438,25.465,25.22,25.419,9173,0
2011-12-13,25.229,25.392,25.229,25.229,2001,0
2011-12-14,25.384,25.41,25.293,25.41,579,0
2011-12-15,24.966,25.347,24.966,25.337,1707,0
2011-12-16,25.293,25.293,24.929,25.002,4378,0
2011-12-19,24.975,25.157,24.966,24.966,2147,0
2011-12-20,25.129,25.129,24.975,24.975,1288,0
2011-12-21,24.983,25.129,24.83,24.83,15477,0
2011-12-22,25.265,25.265,25.03,25.147,385,0
2011-12-23,24.821,25.129,24.821,25.056,1735,0
2011-12-27,25.22,25.22,25.138,25.138,1023,0
2011-12-28,24.875,25.239,24.493,24.54,3016,0
2011-12-29,24.667,25.093,24.667,24.83,725,0
2012-01-03,24.667,25.038,24.557,24.575,2415,0
2012-01-04,24.657,24.657,24.385,24.603,4487,0
2012-01-05,24.603,24.603,24.385,24.512,3507,0
2012-01-06,24.73,24.73,24.594,24.612,2849,0
2012-01-09,24.676,25.047,24.676,24.83,3415,0
2012-01-10,25.021,25.021,24.548,24.639,7380,0
2012-01-11,24.667,24.866,24.585,24.739,5727,0
2012-01-12,24.885,24.885,24.585,24.749,2918,0
2012-01-13,24.585,24.749,24.575,24.721,4129,0
2012-01-17,24.566,25.056,24.566,25.002,15093,0
2012-01-18,25.011,25.392,25.011,25.392,11037,0
2012-01-19,25.111,25.392,24.693,25.392,1894,0
2012-01-20,24.993,25.239,24.657,24.966,11337,0
2012-01-23,24.557,24.749,24.557,24.62,3344,0
2012-01-24,24.603,25.192,24.603,25.065,7619,0
2012-01-25,25.22,25.22,24.92,24.92,507,0
2012-01-26,24.775,25.157,24.684,24.739,5573,0
2012-01-27,25.093,25.103,25.093,25.103,440,0
2012-01-30,25.056,25.075,24.749,24.966,930,0
2012-01-31,25.056,25.256,24.838,24.948,3745,0
2012-02-01,25.157,25.22,24.966,25.084,3184,0
2012-02-03,24.948,24.948,24.948,24.948,551,0
2012-02-06,24.957,24.957,24.648,24.667,13504,0
2012-02-07,24.648,24.676,24.62,24.629,2312,0
2012-02-08,24.684,24.684,24.484,24.575,8976,0
2012-02-09,24.531,24.575,24.339,24.512,13568,0
2012-02-10,24.684,24.739,24.521,24.521,1278,0
2012-02-13,24.803,24.803,24.803,24.803,107,0
2012-02-14,24.54,24.757,24.54,24.575,4297,0
2012-02-15,24.629,24.885,24.585,24.885,4275,0
2012-02-16,24.657,24.657,24.657,24.657,329,0
2012-02-17,24.911,24.966,24.866,24.966,6595,0
2012-02-21,24.957,25.147,24.957,25.147,3220,0
2012-02-22,25.093,25.111,24.812,24.92,1894,0
2012-02-23,25.093,25.293,25.047,25.129,22274,0
2012-02-24,25.329,25.402,25.166,25.166,1872,0
2012-02-27,25.321,25.321,25.011,25.011,3346,0
2012-02-28,25.256,25.375,25.03,25.03,2025,0
2012-02-29,25.274,25.402,25.038,25.038,450,0
2012-03-01,25.321,25.402,25.321,25.402,1077,0
2012-03-02,25.392,26.263,25.302,26.263,11535,0
2012-03-05,25.555,25.937,24.721,25.147,14870,0
2012-03-06,25.419,25.419,24.911,24.975,4274,0
2012-03-07,25.084,25.337,25.084,25.166,2180,0
2012-03-08,25.011,25.256,24.975,24.975,6747,0
2012-03-09,25.03,25.147,24.966,25.147,4751,0
2012-03-13,24.894,25.22,24.83,25.22,2204,0
2012-03-14,25.311,25.311,24.83,25.119,2689,0
2012-03-15,24.739,24.739,24.557,24.648,1178,0
2012-03-16,24.585,24.693,24.585,24.612,810,0
2012-03-19,24.693,24.693,24.693,24.693,140,0
2012-03-20,24.693,24.866,24.531,24.629,2754,0
2012-03-21,24.521,24.603,24.33,24.33,2533,0
2012-03-22,24.503,24.512,24.503,24.512,1102,0
2012-03-23,24.503,24.866,24.503,24.866,836,0
2012-03-26,24.784,24.847,24.43,24.83,1224,0
2012-03-27,24.821,24.821,24.803,24.803,863,0
2012-03-28,24.838,24.838,24.603,24.603,2093,0
2012-03-29,24.857,24.857,24.765,24.765,2136,0
2012-03-30,24.449,24.449,24.421,24.421,400,0
2012-04-02,24.83,24.83,24.603,24.603,1212,0
2012-04-03,24.739,24.739,24.739,24.739,551,0
2012-04-04,24.73,24.875,24.73,24.875,3099,0
2012-04-05,25.201,25.283,25.138,25.138,817,0
2012-04-09,25.184,25.192,25.166,25.192,1542,0
2012-04-10,24.975,24.975,24.975,24.975,882,0
2012-04-11,25.157,25.157,25.157,25.157,680,0
2012-04-12,25.329,25.329,25.283,25.293,1385,0
2012-04-13,25.201,25.229,25.011,25.229,2375,0
2012-04-16,25.384,25.384,24.847,24.948,3058,0
2012-04-17,25.347,25.347,25.311,25.311,2460,0
2012-04-19,24.875,25.211,24.875,25.011,2312,0
2012-04-20,24.966,24.993,24.966,24.975,4049,0
2012-04-23,24.875,25.274,24.739,25.239,1983,0
2012-04-24,24.812,25.256,24.739,24.739,9181,0
2012-04-26,25.056,25.166,24.92,24.92,1302,0
2012-04-27,25.138,25.138,24.929,24.929,410,0
2012-04-30,24.866,24.866,24.603,24.603,1052,0
2012-05-01,24.648,25.111,24.629,25.03,1218,0
2012-05-03,25.047,25.192,24.993,24.993,1289,0
2012-05-04,25.056,25.229,25.056,25.138,892,0
2012-05-07,25.239,25.256,25.239,25.256,303,0
2012-05-08,25.119,25.119,25.084,25.084,440,0
2012-05-09,25.084,25.265,25.011,25.192,1212,0
2012-05-10,25.011,25.011,24.966,24.966,440,0
2012-05-11,25.103,25.175,25.103,25.175,513,0
2012-05-14,25.201,25.274,25.201,25.274,502,0
2012-05-15,25.229,25.265,24.765,24.803,7958,0
2012-05-16,25.103,25.184,24.875,25.038,1766,0
2012-05-17,24.838,24.838,24.838,24.838,107,0
2012-05-18,24.702,25.047,24.648,25.021,3256,0
2012-05-21,24.993,25.211,24.721,25.211,3387,0
2012-05-22,24.92,24.966,24.92,24.966,1101,0
2012-05-24,25.093,25.184,24.966,25.157,2032,0
2012-05-25,25.147,25.157,25.147,25.147,1096,0
2012-05-29,24.993,25.229,24.83,24.902,8305,0
2012-05-30,24.939,25.147,24.857,24.894,1433,0
2012-05-31,24.966,24.966,24.757,24.92,3758,0
2012-06-01,24.894,25.229,24.894,25.229,3939,0
2012-06-04,25.138,25.201,24.929,25.119,1166,0
2012-06-05,24.966,25.166,24.966,25.119,1877,0
2012-06-06,25.002,25.211,25.002,25.211,1102,0
2012-06-07,25.021,25.129,24.939,24.939,1327,0
2012-06-08,25.093,25.111,24.975,24.975,440,0
2012-06-11,24.975,25.311,24.975,25.311,2890,0
2012-06-12,25.084,25.283,25.084,25.283,3196,0
2012-06-13,25.138,25.402,25.138,25.402,5373,0
2012-06-14,25.329,25.384,25.147,25.329,3234,0
2012-06-15,25.302,25.302,25.103,25.283,2533,0
2012-06-18,25.274,25.283,25.229,25.239,3162,0
2012-06-19,25.239,25.283,25.175,25.283,2764,0
2012-06-20,25.419,25.419,25.302,25.302,1823,0
2012-06-21,25.419,25.419,25.329,25.329,458,0
2012-06-22,25.321,25.419,25.321,25.419,991,0
2012-06-26,25.419,25.419,25.384,25.419,1732,0
2012-06-27,25.419,25.419,25.311,25.311,1403,0
2012-06-28,25.375,25.419,25.375,25.419,803,0
2012-06-29,25.311,25.419,25.283,25.419,3935,0
2012-07-02,25.103,25.375,25.075,25.329,2373,0
2012-07-03,25.047,25.047,25.047,25.047,440,0
2012-07-05,25.047,25.329,24.902,25.047,2782,0
2012-07-06,25.047,25.321,24.866,25.201,3180,0
2012-07-09,25.274,25.329,25.103,25.321,2094,0
2012-07-10,25.283,25.402,25.283,25.384,1769,0
2012-07-11,25.265,25.329,25.166,25.265,1984,0
2012-07-13,25.265,25.265,25.157,25.157,6498,0
2012-07-16,25.157,25.211,24.885,25.211,4517,0
2012-07-17,25.293,25.293,25.03,25.166,3019,0
2012-07-18,25.021,25.166,24.894,24.894,3513,0
2012-07-19,24.993,25.021,24.793,24.793,7357,0
2012-07-20,24.857,24.929,24.838,24.929,440,0
2012-07-23,24.966,24.966,24.693,24.693,2428,0
2012-07-24,24.92,24.92,24.739,24.749,3754,0
2012-07-25,24.749,24.749,24.629,24.749,1964,0
2012-07-26,24.838,25.119,24.838,24.885,4606,0
2012-07-27,24.83,25.175,24.83,25.175,1129,0
2012-07-30,25.175,25.293,25.175,25.293,1226,0
2012-07-31,25.22,25.384,25.147,25.356,2914,0
2012-08-01,25.192,25.192,24.939,25.002,5842,0
2012-08-02,25.011,25.011,25.011,25.011,107,0
2012-08-06,24.857,25.002,24.838,24.939,769,0
2012-08-07,25.011,25.011,24.993,25.011,2935,0
2012-08-08,25.011,25.011,25.011,25.011,440,0
2012-08-09,25.011,25.03,25.011,25.03,1169,0
2012-08-13,25.093,25.093,25.011,25.056,1843,0
2012-08-15,25.056,25.056,24.929,25.011,3222,0
2012-08-16,24.975,25.256,24.966,25.093,2906,0
2012-08-17,25.093,25.129,25.093,25.129,329,0
2012-08-20,25.129,25.129,25.093,25.093,221,0
2012-08-21,24.993,25.065,24.902,24.902,4847,0
2012-08-22,24.902,25.038,24.902,25.038,1321,0
2012-08-24,25.211,25.211,25.211,25.211,221,0
2012-08-27,25.274,25.274,25.265,25.265,440,0
2012-08-28,25.22,25.239,25.22,25.239,385,0
2012-08-29,25.103,25.103,25.011,25.011,3166,0
2012-08-30,25.011,25.274,25.011,25.075,1955,0
2012-08-31,25.093,25.22,24.993,24.993,1515,0
2012-09-05,25.166,25.192,25.011,25.166,1990,0
2012-09-06,25.103,25.192,25.103,25.157,2526,0
2012-09-07,25.103,25.147,25.021,25.103,1576,0
2012-09-10,25.147,25.201,25.147,25.201,1306,0
2012-09-11,25.192,25.239,25.192,25.192,4791,0
2012-09-12,25.265,25.293,25.129,25.175,4875,0
2012-09-13,25.256,25.265,25.111,25.111,1300,0
2012-09-14,25.147,25.147,24.975,25.065,8951,0
2012-09-17,24.911,24.911,24.693,24.693,1873,0
2012-09-18,25.047,25.047,24.902,24.902,329,0
2012-09-19,25.011,25.021,24.739,24.739,1436,0
2012-09-20,24.975,25.011,24.548,24.948,1102,0
2012-09-21,24.929,25.103,24.739,25.103,4682,0
2012-09-24,25.084,25.103,24.92,24.92,1983,0
2012-09-25,24.793,24.929,24.557,24.557,9555,0
2012-09-26,24.667,24.667,24.54,24.557,2477,0
2012-09-27,24.667,24.667,24.313,24.667,3415,0
2012-09-28,24.657,24.911,24.33,24.911,7752,0
2012-10-01,24.403,25.047,24.403,25.03,1898,0
2012-10-02,24.948,24.975,24.894,24.894,1141,0
2012-10-03,24.612,24.684,24.548,24.684,3938,0
2012-10-04,24.612,24.821,24.43,24.749,6396,0
2012-10-05,24.585,24.983,24.395,24.838,8850,0
2012-10-08,24.62,24.62,24.421,24.421,1474,0
2012-10-09,24.467,24.557,24.421,24.467,6905,0
2012-10-10,24.467,24.793,24.357,24.521,2975,0
2012-10-11,24.749,24.749,24.512,24.512,1532,0
2012-10-12,24.512,24.612,24.421,24.585,1433,0
2012-10-15,24.476,24.476,24.348,24.367,7572,0
2012-10-16,24.43,24.585,24.43,24.585,1187,0
2012-10-17,24.548,24.566,24.484,24.566,4254,0
2012-10-18,24.739,24.875,24.548,24.548,3668,0
2012-10-19,24.548,24.957,24.54,24.948,2384,0
2012-10-23,24.911,24.911,24.057,24.194,29553,0
2012-10-24,24.24,24.43,24.221,24.221,2692,0
2012-10-25,24.24,24.24,24.139,24.139,4249,0
2012-10-31,24.149,24.294,24.049,24.294,3960,0
2012-11-01,24.24,24.294,24.085,24.294,2218,0
2012-11-02,24.149,24.149,24.149,24.149,1682,0
2012-11-05,24.149,24.149,24.139,24.139,1126,0
2012-11-06,24.13,24.139,24.067,24.104,1955,0
2012-11-07,24.076,24.194,24.076,24.076,2684,0
2012-11-08,24.076,24.149,24.057,24.057,1841,0
2012-11-09,24.185,24.185,24.167,24.167,1350,0
2012-11-12,24.095,24.231,24.057,24.095,1542,0
2012-11-13,24.104,24.367,24.104,24.313,4974,0
2012-11-14,24.285,24.285,24.095,24.149,1717,0
2012-11-15,24.149,24.149,24.057,24.095,6856,0
2012-11-16,24.067,24.322,24.067,24.294,3415,0
2012-11-19,24.458,24.493,24.411,24.421,3507,0
2012-11-20,24.603,24.803,24.521,24.612,9599,0
2012-11-21,24.612,24.765,24.503,24.765,4123,0
2012-11-23,24.702,24.702,24.702,24.702,743,0
2012-11-26,24.83,24.83,24.749,24.749,2671,0
2012-11-27,24.702,24.902,24.684,24.83,5286,0
2012-11-28,24.939,24.939,24.62,24.784,6527,0
2012-11-30,24.62,24.711,24.612,24.648,2426,0
2012-12-03,24.648,24.885,24.493,24.885,6702,0
2012-12-04,24.885,24.885,24.784,24.847,7859,0
2012-12-05,24.875,24.875,24.648,24.847,1487,0
2012-12-06,24.803,24.866,24.739,24.739,1803,0
2012-12-07,24.657,24.711,24.557,24.711,2720,0
2012-12-10,24.803,24.83,24.711,24.793,2136,0
2012-12-11,24.83,24.83,24.512,24.512,6154,0
2012-12-12,24.512,24.521,24.376,24.376,661,0
2012-12-13,24.512,24.603,24.421,24.603,2704,0
2012-12-14,24.212,24.33,24.212,24.275,329,0
2012-12-17,24.275,24.484,24.275,24.411,2975,0
2012-12-18,24.467,24.484,24.266,24.266,1157,0
2012-12-19,24.294,24.294,24.031,24.266,5584,0
2012-12-20,24.357,24.493,24.185,24.493,4898,0
2012-12-21,24.411,24.493,24.313,24.493,2754,0
2012-12-24,24.503,24.503,24.503,24.503,405,0
2012-12-26,24.557,24.585,24.421,24.421,1039,0
2012-12-27,24.476,24.73,24.476,24.693,2316,0
2012-12-28,24.739,24.821,24.739,24.803,1292,0
2012-12-31,24.821,25.321,24.757,25.229,5158,0
2013-01-02,25.138,25.138,24.629,24.757,6689,0
2013-01-03,24.739,24.739,24.54,24.676,4814,0
2013-01-04,24.793,24.838,24.793,24.838,635,0
2013-01-07,24.757,24.866,24.395,24.395,3796,0
2013-01-08,24.557,24.557,24.266,24.467,3971,0
2013-01-09,24.467,24.467,24.467,24.467,640,0
2013-01-10,24.531,24.531,24.531,24.531,107,0
2013-01-11,24.594,24.594,24.376,24.376,865,0
2013-01-14,24.385,24.566,24.339,24.557,769,0
2013-01-15,24.711,24.857,24.711,24.857,818,0
2013-01-16,24.821,24.821,24.821,24.821,1398,0
2013-01-17,24.62,24.838,24.62,24.838,491,0
2013-01-18,24.838,24.838,24.793,24.838,3628,0
2013-01-22,24.657,25.011,24.403,24.775,7584,0
2013-01-23,24.493,24.493,24.493,24.493,551,0
2013-01-24,24.512,25.111,24.467,25.111,9972,0
2013-01-25,25.03,25.038,24.793,25.011,2986,0
2013-01-28,24.838,25.147,24.838,24.894,2528,0
2013-01-29,24.793,24.793,24.467,24.585,1908,0
2013-01-30,24.512,24.784,24.512,24.749,2771,0
2013-01-31,24.875,25.119,24.757,24.765,4248,0
2013-02-01,24.902,24.902,24.83,24.885,622,0
2013-02-04,24.983,25.011,24.847,24.92,661,0
2013-02-05,24.983,25.103,24.803,24.803,3719,0
2013-02-06,25.065,25.065,24.875,24.875,3943,0
2013-02-07,25.03,25.03,24.667,24.821,6665,0
2013-02-08,24.847,24.948,24.693,24.847,5507,0
2013-02-11,24.847,25.065,24.812,24.875,5435,0
2013-02-12,24.929,25.138,24.885,24.966,1769,0
2013-02-13,24.929,25.047,24.812,24.894,4544,0
2013-02-14,25.011,25.011,24.929,24.929,1521,0
2013-02-15,24.948,25.084,24.702,24.929,1321,0
2013-02-19,24.92,25.047,24.784,25.011,3904,0
2013-02-20,24.993,24.993,24.993,24.993,882,0
2013-02-21,24.948,25.111,24.603,24.929,4426,0
2013-02-22,25.011,25.011,25.011,25.011,1025,0
2013-02-25,25.056,25.056,25.056,25.056,178,0
2013-02-26,25.03,25.157,25.011,25.011,1157,0
2013-02-27,25.119,25.119,25.038,25.038,509,0
2013-02-28,25.075,25.075,25.03,25.03,1102,0
2013-03-01,25.038,25.119,25.011,25.021,1167,0
2013-03-04,25.021,25.021,24.612,25.002,10195,0
2013-03-05,25.093,25.093,24.975,25.038,1434,0
2013-03-06,24.966,24.975,24.894,24.894,2204,0
2013-03-08,24.894,24.902,24.866,24.866,2975,0
2013-03-11,24.966,24.966,24.73,24.73,279,0
2013-03-12,24.875,24.875,24.847,24.847,221,0
2013-03-13,24.894,24.894,24.875,24.875,440,0
2013-03-14,25.119,25.184,25.119,25.184,2265,0
2013-03-15,25.437,25.52,25.437,25.446,2420,0
2013-03-18,25.446,25.492,25.446,25.492,977,0
2013-03-19,25.059,25.473,25.059,25.456,4747,0
2013-03-21,25.501,25.52,25.299,25.318,3592,0
2013-03-22,25.299,25.409,25.299,25.4,3508,0
2013-03-26,25.4,25.482,25.133,25.482,3778,0
2013-03-27,25.473,25.52,25.446,25.52,853,0
2013-03-28,25.53,25.53,25.492,25.53,3534,0
2013-04-01,25.53,25.575,25.482,25.575,2680,0
2013-04-02,25.53,25.547,25.382,25.382,1715,0
2013-04-03,25.261,25.501,25.171,25.244,3042,0
2013-04-04,25.244,25.482,24.748,25.133,11004,0
2013-04-05,25.088,25.088,25.088,25.088,394,0
2013-04-08,24.94,24.94,24.665,24.7,2641,0
2013-04-09,24.729,25.033,24.729,24.821,5823,0
2013-04-10,25.033,25.041,24.986,25.041,2625,0
2013-04-11,25.382,25.382,25.023,25.023,2283,0
2013-04-12,25.069,25.069,25.069,25.069,325,0
2013-04-15,25.115,25.115,25.115,25.115,106,0
2013-04-16,25.115,25.115,25.115,25.115,626,0
2013-04-17,25.161,25.363,25.115,25.363,1508,0
2013-04-18,25.335,25.464,25.078,25.464,5141,0
2013-04-22,25.207,25.639,25.069,25.088,4422,0
2013-04-23,25.197,25.418,24.986,25.207,5535,0
2013-04-24,25.023,25.133,24.857,24.976,1634,0
2013-04-25,25.023,25.023,25.023,25.023,218,0
2013-04-26,24.931,25.456,24.931,25.456,2083,0
2013-04-29,25.53,25.53,25.253,25.418,2607,0
2013-04-30,25.299,25.446,24.95,25.023,2283,0
2013-05-01,25.004,25.446,25.004,25.446,4461,0
2013-05-02,25.464,25.464,25.253,25.428,1235,0
2013-05-03,25.078,25.492,25.078,25.492,1522,0
2013-05-06,25.244,25.473,25.225,25.428,7378,0
2013-05-07,25.299,25.299,25.299,25.299,694,0
2013-05-08,25.309,25.309,25.309,25.309,543,0
2013-05-09,25.464,25.584,25.464,25.584,1744,0
2013-05-10,25.382,25.658,25.152,25.658,3599,0
2013-05-13,25.53,25.53,25.437,25.501,1827,0
2013-05-14,25.482,25.482,25.392,25.392,1103,0
2013-05-15,25.318,25.584,25.299,25.584,2271,0
2013-05-16,25.354,25.354,25.318,25.318,2093,0
2013-05-17,25.225,25.473,25.225,25.473,1413,0
2013-05-20,25.668,25.694,25.482,25.482,5251,0
2013-05-21,25.575,25.649,25.382,25.639,4855,0
2013-05-22,25.677,25.722,25.658,25.677,3670,0
2013-05-23,25.556,25.556,25.556,25.556,325,0
2013-05-24,25.694,25.722,25.639,25.649,2452,0
2013-05-28,25.649,25.741,25.603,25.741,1468,0
2013-05-29,25.979,25.979,25.758,25.924,1424,0
2013-05-30,25.934,25.97,25.649,25.694,3425,0
2013-05-31,25.694,25.694,25.418,25.418,3109,0
2013-06-04,25.392,25.392,25.107,25.133,2359,0
2013-06-05,24.976,24.976,24.931,24.931,1631,0
2013-06-06,24.886,24.976,24.886,24.976,506,0
2013-06-07,25.023,25.023,25.023,25.023,597,0
2013-06-10,25.014,25.244,25.014,25.115,815,0
2013-06-11,24.895,24.895,24.886,24.886,434,0
2013-06-12,25.123,25.123,24.838,24.838,1313,0
2013-06-13,24.838,25.069,24.562,25.069,5357,0
2013-06-14,25.53,25.924,24.562,25.832,6060,0
2013-06-17,25.726,25.911,25.697,25.911,1072,0
2013-06-18,25.67,25.679,25.464,25.464,3008,0
2013-06-19,25.027,25.26,24.374,24.374,6233,0
2013-06-20,24.654,24.859,24.439,24.682,2532,0
2013-06-21,24.7,24.7,23.554,23.554,2291,0
2013-06-24,23.582,23.768,23.023,23.768,4548,0
2013-06-25,24.179,24.234,23.675,23.675,546,0
2013-06-26,24.16,24.16,23.815,23.815,5337,0
2013-06-27,23.786,23.815,23.685,23.741,7556,0
2013-06-28,24.021,24.021,24.011,24.011,1268,0
2013-07-01,23.675,24.104,23.591,24.104,10036,0
2013-07-02,24.066,24.066,24.001,24.001,3138,0
2013-07-05,23.61,23.908,23.61,23.908,1395,0
2013-07-08,23.908,23.908,23.768,23.768,2576,0
2013-07-09,23.768,23.768,23.619,23.619,1714,0
2013-07-10,23.899,23.899,23.768,23.768,2627,0
2013-07-11,23.768,23.955,23.768,23.955,4813,0
2013-07-12,24.066,24.095,23.833,24.048,2916,0
2013-07-15,23.871,24.122,23.777,24.122,1738,0
2013-07-16,24.131,24.131,23.88,23.926,1849,0
2013-07-17,24.131,24.131,23.833,23.833,535,0
2013-07-18,24.085,24.215,23.89,24.048,2137,0
2013-07-19,24.206,24.206,23.908,24.141,4088,0
2013-07-22,24.131,24.141,24.114,24.114,911,0
2013-07-23,24.114,24.114,24.114,24.114,965,0
2013-07-24,24.048,24.114,24.048,24.114,2736,0
2013-07-25,24.048,24.114,24.048,24.114,372,0
2013-07-26,24.114,24.114,24.076,24.104,1365,0
2013-07-29,24.048,24.225,24.048,24.225,1548,0
2013-07-30,24.225,24.458,24.225,24.234,847,0
2013-07-31,24.234,24.365,24.056,24.056,2465,0
2013-08-01,24.056,24.327,23.89,24.327,1020,0
2013-08-02,24.271,24.271,24.001,24.215,645,0
2013-08-05,23.955,24.141,23.945,23.955,2252,0
2013-08-06,24.254,24.254,23.955,23.955,3347,0
2013-08-07,23.973,23.973,23.973,23.973,105,0
2013-08-08,24.001,24.001,23.982,23.982,1627,0
2013-08-09,24.169,24.169,24.048,24.15,1774,0
2013-08-13,24.225,24.225,24.225,24.225,105,0
2013-08-15,23.955,24.056,23.955,24.048,1771,0
2013-08-16,24.03,24.03,23.852,23.936,3269,0
2013-08-19,24.131,24.131,23.405,23.405,12515,0
2013-08-20,23.348,23.861,23.348,23.861,3943,0
2013-08-21,23.442,23.75,23.405,23.405,2855,0
2013-08-22,23.312,23.377,23.302,23.367,1096,0
2013-08-23,23.675,23.675,23.396,23.396,1873,0
2013-08-26,23.861,23.861,23.777,23.796,1811,0
2013-08-27,23.852,23.852,23.852,23.852,645,0
2013-08-28,23.861,24.095,23.526,24.095,808,0
2013-08-29,24.085,24.085,24.085,24.085,158,0
2013-09-03,24.215,24.215,24.001,24.001,876,0
2013-09-04,24.179,24.179,23.825,23.825,2257,0
2013-09-05,24.131,24.234,24.122,24.234,1737,0
2013-09-06,24.55,24.55,24.55,24.55,535,0
2013-09-10,24.477,24.477,24.477,24.477,535,0
2013-09-11,24.56,24.56,24.28,24.504,1126,0
2013-09-12,24.468,24.56,24.468,24.56,625,0
2013-09-13,24.336,24.374,23.936,24.02,3019,0
2013-09-16,24.066,24.402,24.066,24.327,860,0
2013-09-17,24.067,24.332,24.067,24.087,1332,0
2013-09-18,24.011,24.096,24.001,24.096,5445,0
2013-09-19,24.03,24.049,23.681,23.822,6639,0
2013-09-20,23.84,23.84,23.681,23.822,3252,0
2013-09-23,23.85,23.85,23.85,23.85,316,0
2013-09-24,23.869,23.982,23.813,23.982,3529,0
2013-09-25,24.162,24.162,24.106,24.106,918,0
2013-09-26,24.314,24.314,23.765,23.765,4573,0
2013-09-27,23.935,23.935,23.727,23.774,1370,0
2013-09-30,23.737,23.737,23.737,23.737,528,0
2013-10-01,23.737,24.143,23.737,24.143,675,0
2013-10-02,24.199,24.199,23.869,23.869,952,0
2013-10-04,23.935,24.248,23.935,24.04,878,0
2013-10-07,23.784,23.784,23.765,23.784,2145,0
2013-10-08,23.916,23.916,23.916,23.916,316,0
2013-10-09,23.747,23.991,23.747,23.991,3131,0
2013-10-11,24.153,24.153,23.945,23.945,1013,0
2013-10-14,23.935,23.945,23.869,23.869,4811,0
2013-10-15,23.898,24.248,23.879,23.964,3280,0
2013-10-16,24.021,24.021,23.869,23.869,3346,0
2013-10-17,24.057,24.057,23.869,23.869,1069,0
2013-10-18,23.879,23.945,23.869,23.945,952,0
2013-10-21,24.067,24.067,23.945,23.945,1587,0
2013-10-22,24.011,24.219,24.011,24.021,3988,0
2013-10-24,24.182,24.474,24.182,24.248,6651,0
2013-10-25,24.294,24.483,24.294,24.483,2347,0
2013-10-28,24.474,24.899,24.427,24.852,3677,0
2013-10-29,24.881,24.881,24.881,24.881,528,0
2013-10-30,24.899,24.899,24.899,24.899,188,0
2013-10-31,24.341,24.341,24.248,24.248,636,0
2013-11-01,24.899,25.458,24.332,24.332,3194,0
2013-11-05,24.928,24.928,24.597,24.597,636,0
2013-11-06,24.285,24.559,24.106,24.465,6400,0
2013-11-07,24.616,24.616,24.578,24.578,636,0
2013-11-08,24.578,24.578,24.106,24.106,646,0
2013-11-12,24.522,24.559,24.465,24.465,898,0
2013-11-13,24.275,24.275,24.275,24.275,124,0
2013-11-14,24.153,24.153,24.106,24.106,370,0
2013-11-15,24.106,24.106,23.935,24.057,1997,0
2013-11-18,24.106,24.106,24.077,24.077,1481,0
2013-11-19,23.955,23.955,23.945,23.945,1164,0
2013-11-20,23.945,23.991,23.945,23.991,687,0
2013-11-22,23.916,23.916,23.831,23.869,1561,0
2013-11-25,23.84,23.84,23.747,23.822,3280,0
2013-11-26,24.106,24.172,23.879,24.153,3643,0
2013-11-27,23.889,24.153,23.889,24.153,847,0
2013-11-29,24.153,24.153,24.153,24.153,212,0
2013-12-02,24.106,24.143,24.106,24.143,518,0
2013-12-03,24.153,24.153,24.153,24.153,847,0
2013-12-04,24.182,24.182,23.945,23.945,1481,0
2013-12-05,23.964,24.182,23.964,24.182,3662,0
2013-12-06,24.294,24.294,24.294,24.294,311,0
2013-12-09,24.483,24.483,24.248,24.248,1920,0
2013-12-12,24.248,24.248,24.115,24.115,2882,0
2013-12-13,24.106,24.106,23.869,23.869,952,0
2013-12-16,24.244,24.244,23.926,23.926,3391,0
2013-12-17,24.204,24.819,24.1,24.1,1257,0
2013-12-18,24.204,24.204,23.956,24.07,2707,0
2013-12-19,23.926,23.946,23.889,23.946,1085,0
2013-12-20,24.214,24.214,23.993,23.993,2306,0
2013-12-23,24.033,24.033,24.023,24.023,244,0
2013-12-24,24.127,24.127,24.127,24.127,605,0
2013-12-26,24.455,24.455,24.455,24.455,929,0
2013-12-27,24.358,24.358,24.214,24.338,1301,0
2013-12-30,24.224,24.224,24.214,24.224,584,0
2013-12-31,24.358,24.358,24.214,24.214,450,0
2014-01-02,24.214,24.329,24.214,24.329,1424,0
2014-01-03,24.262,24.445,24.262,24.445,673,0
2014-01-06,24.32,24.445,24.271,24.271,3101,0
2014-01-07,24.445,24.445,24.445,24.445,783,0
2014-01-08,24.435,24.435,24.415,24.415,1916,0
2014-01-10,24.271,24.693,24.271,24.693,506,0
2014-01-13,24.934,25.164,24.464,25.068,2004,0
2014-01-14,24.828,24.828,24.455,24.464,1295,0
2014-01-15,24.368,24.559,24.368,24.473,958,0
2014-01-16,24.684,24.684,24.684,24.684,399,0
2014-01-21,24.425,24.828,24.425,24.828,1194,0
2014-01-22,24.522,24.522,24.522,24.522,226,0
2014-01-23,24.549,24.656,24.415,24.656,2950,0
2014-01-24,24.435,24.435,24.224,24.244,3824,0
2014-01-27,24.425,24.425,24.425,24.425,312,0
2014-01-28,24.455,24.455,24.244,24.406,2291,0
2014-01-29,24.598,24.598,24.262,24.291,758,0
2014-01-30,24.388,24.482,24.388,24.388,2329,0
2014-01-31,24.262,24.291,24.167,24.167,4558,0
2014-02-03,24.167,24.492,24.127,24.311,5935,0
2014-02-04,24.291,24.291,24.177,24.224,3352,0
2014-02-05,24.214,24.253,24.194,24.253,4812,0
2014-02-06,24.311,24.311,24.137,24.204,7351,0
2014-02-07,24.204,24.214,24.204,24.214,1860,0
2014-02-10,24.147,24.214,24.147,24.167,6079,0
2014-02-11,24.262,24.338,24.262,24.338,3080,0
2014-02-12,24.177,24.177,24.177,24.177,209,0
2014-02-13,24.262,24.626,24.262,24.531,2096,0
2014-02-14,24.425,24.492,24.425,24.492,4433,0
2014-02-18,24.455,24.54,24.455,24.54,1355,0
2014-02-19,24.32,24.32,24.32,24.32,407,0
2014-02-20,24.512,24.636,24.311,24.636,3347,0
2014-02-21,24.809,24.809,24.329,24.703,966,0
2014-02-24,24.77,24.77,24.482,24.761,2098,0
2014-02-25,24.406,24.742,24.406,24.742,312,0
2014-02-26,24.378,24.549,24.378,24.464,939,0
2014-02-27,24.732,24.78,24.732,24.742,1355,0
2014-02-28,24.646,24.819,24.502,24.608,6336,0
2014-03-03,24.742,24.742,24.646,24.646,786,0
2014-03-04,24.549,24.579,24.455,24.455,1914,0
2014-03-05,24.502,24.502,24.167,24.502,9628,0
2014-03-06,24.397,24.473,24.291,24.473,3837,0
2014-03-07,24.397,24.445,24.291,24.435,1511,0
2014-03-10,24.455,24.482,24.455,24.482,1376,0
2014-03-11,24.54,24.54,24.406,24.522,1533,0
2014-03-12,24.626,24.626,24.559,24.559,3420,0
2014-03-13,24.608,24.608,24.608,24.608,109,0
2014-03-14,24.626,24.646,24.626,24.626,725,0
2014-03-17,24.822,24.87,24.753,24.87,1663,0
2014-03-18,24.822,24.822,24.772,24.812,1988,0
2014-03-19,24.85,24.85,24.85,24.85,412,0
2014-03-20,24.812,24.831,24.656,24.656,925,0
2014-03-21,24.704,24.714,24.666,24.666,881,0
2014-03-24,24.802,24.918,24.772,24.918,2060,0
2014-03-25,24.918,24.918,24.918,24.918,1185,0
2014-03-26,25.162,25.162,24.938,24.938,1439,0
2014-03-27,25.172,25.181,24.734,25.181,6226,0
2014-03-28,24.928,25.327,24.928,24.958,775,0
2014-03-31,24.753,25.152,24.753,25.152,925,0
2014-04-02,24.948,24.948,24.948,24.948,418,0
2014-04-03,24.976,25.19,24.976,25.094,7909,0
2014-04-04,25.045,25.045,25.045,25.045,1067,0
2014-04-07,25.122,25.23,24.822,25.006,3251,0
2014-04-08,24.948,24.958,24.822,24.822,1307,0
2014-04-09,24.899,24.908,24.899,24.908,515,0
2014-04-10,24.812,24.87,24.812,24.87,211,0
2014-04-11,25.152,25.2,24.958,24.967,2129,0
2014-04-14,25.25,25.25,25.172,25.172,1136,0
2014-04-15,24.986,24.986,24.986,24.986,514,0
2014-04-16,25.278,25.278,25.036,25.268,2179,0
2014-04-17,25.278,25.512,25.084,25.366,3179,0
2014-04-21,25.414,25.804,25.395,25.58,2604,0
2014-04-22,25.512,25.764,25.512,25.764,360,0
2014-04-23,25.726,25.764,25.726,25.764,206,0
2014-04-24,25.492,25.492,25.492,25.492,668,0
2014-04-25,25.308,25.308,25.308,25.308,617,0
2014-04-28,25.2,25.2,25.2,25.2,448,0
2014-04-29,25.57,25.57,25.2,25.376,1799,0
2014-04-30,25.395,25.618,25.288,25.308,15715,0
2014-05-01,25.336,25.336,25.336,25.336,144,0
2014-05-02,25.55,25.55,25.366,25.366,629,0
2014-05-06,25.434,25.618,25.346,25.618,3192,0
2014-05-07,25.463,25.59,25.346,25.532,2493,0
2014-05-08,25.172,25.434,25.172,25.434,395,0
2014-05-09,25.036,25.036,25.036,25.036,514,0
2014-05-12,25.414,25.414,25.288,25.376,3760,0
2014-05-13,25.19,25.376,25.19,25.376,945,0
2014-05-14,25.288,25.288,25.288,25.288,240,0
2014-05-15,25.016,25.268,25.016,25.268,694,0
2014-05-16,25.054,25.288,25.054,25.054,534,0
2014-05-19,25.045,25.502,25.045,25.502,1353,0
2014-05-20,25.132,25.618,25.132,25.618,1537,0
2014-05-22,25.6,25.618,25.59,25.59,1357,0
2014-05-23,25.288,25.288,25.288,25.288,622,0
2014-05-27,25.288,25.288,25.162,25.162,297,0
2014-05-29,25.677,25.726,25.532,25.6,4149,0
2014-05-30,25.823,25.891,25.823,25.891,2168,0
2014-06-02,25.96,25.96,25.823,25.823,977,0
2014-06-03,25.872,26.192,25.872,26.018,26625,0
2014-06-04,25.804,26.018,25.804,25.804,2127,0
2014-06-06,26.105,26.105,26.105,26.105,1028,0
2014-06-09,25.696,26.251,25.696,26.251,407,0
2014-06-10,25.104,26.076,25.104,26.056,925,0
2014-06-11,26.028,26.028,26.028,26.028,206,0
2014-06-12,25.706,25.716,25.706,25.716,998,0
2014-06-13,25.706,25.706,25.706,25.706,1028,0
2014-06-16,25.774,25.872,25.58,25.58,12009,0
2014-06-17,25.915,25.915,25.639,25.738,906,0
2014-06-18,25.501,25.639,25.501,25.639,251,0
2014-06-19,25.964,25.964,25.964,25.964,190,0
2014-06-20,25.964,25.964,25.738,25.738,2025,0
2014-06-23,25.955,25.964,25.462,25.609,1137,0
2014-06-24,25.59,25.748,25.59,25.748,1141,0
2014-06-25,25.767,25.767,25.511,25.511,2693,0
2014-06-26,25.895,25.895,25.649,25.649,1718,0
2014-06-27,25.659,25.866,25.659,25.866,715,0
2014-06-30,25.964,25.964,25.748,25.748,4783,0
2014-07-01,25.955,25.964,25.698,25.836,6830,0
2014-07-02,25.964,26.122,25.856,26.103,9735,0
2014-07-03,26.122,26.122,25.866,25.945,2135,0
2014-07-07,25.935,26.083,25.836,26.083,3071,0
2014-07-08,25.817,25.964,25.817,25.935,2961,0
2014-07-09,25.738,25.886,25.738,25.886,3840,0
2014-07-10,25.915,25.915,25.915,25.915,543,0
2014-07-11,25.669,25.826,25.669,25.817,6662,0
2014-07-14,25.708,25.826,25.708,25.826,4133,0
2014-07-15,25.688,25.787,25.688,25.728,2454,0
2014-07-16,25.718,25.718,25.718,25.718,743,0
2014-07-17,25.649,25.688,25.649,25.688,417,0
2014-07-18,25.639,25.639,25.59,25.59,845,0
2014-07-21,25.412,25.718,25.412,25.718,1070,0
2014-07-22,25.688,25.688,25.501,25.639,9416,0
2014-07-23,25.629,25.688,25.442,25.619,17239,0
2014-07-24,25.471,25.471,25.471,25.471,638,0
2014-07-28,25.314,25.353,25.314,25.353,398,0
2014-07-29,25.392,25.639,25.392,25.639,6307,0
2014-07-30,25.787,25.787,25.639,25.639,470,0
2014-07-31,25.442,25.442,25.215,25.215,1437,0
2014-08-01,25.245,25.245,25.245,25.245,203,0
2014-08-05,25.254,25.254,25.254,25.254,507,0
2014-08-07,25.678,25.678,25.392,25.491,6141,0
2014-08-08,25.619,25.619,25.619,25.619,1181,0
2014-08-13,25.392,25.442,25.383,25.402,2679,0
2014-08-14,25.55,25.55,25.55,25.55,121,0
2014-08-15,25.55,25.55,25.55,25.55,254,0
2014-08-18,25.432,25.639,25.422,25.639,4175,0
2014-08-19,25.639,26.122,25.639,26.033,3827,0
2014-08-21,26.122,26.122,25.846,25.856,1115,0
2014-08-22,25.817,25.817,25.817,25.817,139,0
2014-08-25,25.836,25.836,25.817,25.817,906,0
2014-08-26,25.886,25.886,25.886,25.886,363,0
2014-08-27,25.738,25.787,25.688,25.688,3549,0
2014-08-28,25.738,25.797,25.738,25.797,1951,0
2014-08-29,25.748,25.748,25.748,25.748,265,0
2014-09-02,25.866,26.073,25.836,25.935,1317,0
2014-09-03,26.014,26.014,25.984,25.984,891,0
2014-09-04,25.787,26.201,25.757,26.201,4855,0
2014-09-05,25.817,25.817,25.817,25.817,128,0
2014-09-08,26.024,26.053,26.024,26.053,406,0
2014-09-10,26.083,26.093,26.083,26.093,1439,0
2014-09-11,26.191,26.369,26.132,26.369,2940,0
2014-09-12,26.201,26.507,26.132,26.507,2049,0
2014-09-15,26.152,26.162,25.974,26.112,1787,0
2014-09-16,25.817,25.817,25.462,25.57,6975,0
2014-09-17,25.7,26.37,25.7,26.37,30022,0
2014-09-18,26.11,26.11,26,26,2281,0
2014-09-19,26.2,26.2,26,26,611,0
2014-09-22,26,26,26,26,756,0
2014-09-23,25.77,25.77,25.55,25.55,2905,0
2014-09-24,25.55,25.64,25.41,25.42,8763,0
2014-09-25,25.46,25.46,25.45,25.45,650,0
2014-09-26,25.64,25.64,25.55,25.55,682,0
2014-09-29,25.4,25.65,25.4,25.41,6470,0
2014-09-30,25.36,25.36,25.36,25.36,801,0
2014-10-01,25.5,25.5,25.5,25.5,1000,0
2014-10-02,25.46,25.76,25.45,25.51,18142,0
2014-10-03,25.59,25.77,25.36,25.51,20598,0
2014-10-06,25.69,25.76,25.5,25.51,32654,0
2014-10-07,25.52,25.58,25.52,25.57,846,0
2014-10-08,25.42,25.5,25.3,25.48,2900,0
2014-10-09,25.47,25.48,25.41,25.43,4700,0
2014-10-10,25.41,25.41,25.16,25.38,1430,0
2014-10-13,25.3,25.39,25.3,25.35,1100,0
2014-10-14,25.35,25.62,25.32,25.6,6626,0
2014-10-15,25.5,25.5,25.5,25.5,194,0
2014-10-16,25.5,25.55,25.5,25.55,801,0
2014-10-17,25.29,25.62,25.26,25.62,1700,0
2014-10-20,25.55,25.55,25.55,25.55,355,0
2014-10-21,25.42,25.46,25.37,25.46,1840,0
2014-10-22,25.53,25.56,25.38,25.52,1500,0
2014-10-23,25.55,25.66,25.55,25.65,1653,0
2014-10-24,25.43,25.65,25.43,25.44,5625,0
2014-10-27,25.42,25.55,25.42,25.55,2000,0
2014-10-28,25.6,25.63,25.5,25.5,1534,0
2014-10-29,25.47,25.5,25.47,25.5,1100,0
2014-10-30,25.5,25.5,25.44,25.44,200,0
2014-10-31,25.41,25.53,25.35,25.45,4350,0
2014-11-03,25.48,25.5,25.47,25.5,2539,0
2014-11-05,25.64,25.64,25.44,25.5,2600,0
2014-11-06,25.55,25.55,25.47,25.54,1879,0
2014-11-07,25.62,25.72,25.62,25.7,6339,0
2014-11-10,25.58,25.66,25.58,25.66,1000,0
2014-11-11,25.68,25.68,25.56,25.59,1700,0
2014-11-12,25.56,25.62,25.54,25.54,1770,0
2014-11-13,25.56,25.63,25.56,25.63,1400,0
2014-11-14,25.56,25.59,25.56,25.57,492,0
2014-11-19,25.71,25.71,25.63,25.63,980,0
2014-11-20,25.65,25.95,25.65,25.95,7101,0
2014-11-21,25.57,25.69,25.57,25.62,6200,0
2014-11-24,25.56,25.59,25.56,25.59,800,0
2014-11-25,25.69,25.77,25.6,25.6,2100,0
2014-11-26,25.67,25.67,25.63,25.64,1100,0
2014-11-28,25.7,25.7,25.7,25.7,100,0
2014-12-01,25.72,25.72,25.64,25.7,1041,0
2014-12-02,25.74,25.93,25.56,25.91,17132,0
2014-12-03,25.8,25.8,25.8,25.8,3270,0
2014-12-04,25.8,25.92,25.8,25.92,1310,0
2014-12-05,25.9,26,25.64,25.94,4626,0
2014-12-08,25.94,26.7,25.68,26.7,10658,0
2014-12-09,26.54,26.55,26.1,26.5,6393,0
2014-12-10,26.75,26.75,26.39,26.75,704,0
2014-12-11,26.65,26.7,26.65,26.65,2450,0
2014-12-12,26.65,27.32,26.65,26.7,2858,0
2014-12-15,27.75,27.75,27,27.1,4033,0
2014-12-16,26.51,26.8,25.65,26.43,2095,0
2014-12-17,26.1,26.44,25.8,26.44,1051,0
2014-12-18,25.94,26.05,25.94,26,400,0
2014-12-19,25.51,26,25.51,25.52,2539,0
2014-12-22,25.64,25.64,25.6,25.6,470,0
2014-12-23,26,26,25.46,25.51,1550,0
2014-12-24,25.54,25.6,25.54,25.6,500,0
2014-12-26,26,26,26,26,400,0
2014-12-29,25.94,25.95,25.94,25.95,901,0
2014-12-30,25.65,25.65,25.65,25.65,350,0
2014-12-31,25.61,25.67,25.61,25.67,2528,0
2015-01-02,25.65,25.83,25.65,25.83,1227,0
2015-01-05,25.62,25.99,25.62,25.99,1030,0
2015-01-06,25.85,25.85,25.85,25.85,147,0
2015-01-07,26.19,26.19,25.63,26.08,1792,0
2015-01-08,25.96,25.96,25.72,25.72,1364,0
2015-01-09,26.18,26.18,26.18,26.18,300,0
2015-01-12,26.06,26.1,25.64,25.64,2048,0
2015-01-15,25.75,25.9,25.7,25.75,1800,0
2015-01-16,25.9,25.9,25.74,25.88,2221,0
2015-01-20,25.97,26,25.67,25.99,1818,0
2015-01-21,25.8,25.98,25.8,25.94,890,0
2015-01-22,26.09,26.09,26.09,26.09,250,0
2015-01-23,25.95,25.95,25.95,25.95,202,0
2015-01-26,25.89,25.89,25.89,25.89,120,0
2015-01-27,25.67,25.75,25.67,25.69,1576,0
2015-01-30,25.9,26.18,25.9,26.18,1790,0
2015-02-04,25.88,25.99,25.88,25.99,2152,0
2015-02-05,25.76,25.76,25.63,25.66,1833,0
2015-02-06,25.71,25.75,25.7,25.75,1415,0
2015-02-09,25.69,25.82,25.61,25.81,2780,0
2015-02-10,25.92,25.92,25.92,25.92,800,0
2015-02-11,25.89,25.89,25.82,25.82,400,0
2015-02-12,25.8,25.92,25.8,25.92,2152,0
2015-02-13,25.78,25.92,25.78,25.92,1650,0
2015-02-17,25.92,26.05,25.9,26.05,3088,0
2015-02-18,25.99,26.16,25.99,26.16,2022,0
2015-02-19,26.09,26.2,26.02,26.02,545,0
2015-02-20,26.19,26.24,26.19,26.24,774,0
2015-02-23,26.24,26.24,26.24,26.24,400,0
2015-02-24,26.4,26.45,26.4,26.45,289,0
2015-02-25,26.71,26.71,26.71,26.71,142,0
2015-02-27,26.01,26.69,25.9,26.69,1421,0
2015-03-02,26.09,26.3,26.09,26.3,364,0
2015-03-03,26.472,26.472,26.472,26.472,374,0
2015-03-04,26.52,26.54,26.52,26.54,900,0
2015-03-05,26.918,26.918,26.918,26.918,100,0
2015-03-06,26.9,26.9,26.9,26.9,220,0
2015-03-09,26.84,26.84,26.28,26.28,600,0
2015-03-10,26.13,26.179,26.075,26.179,1482,0
2015-03-11,26.57,26.57,26.57,26.57,360,0
2015-03-16,26.23,26.8,26.23,26.8,924,0
2015-03-17,26.49,26.49,26.01,26.25,3700,0
2015-03-18,26.45,26.73,26.02,26.248,1000,0
2015-03-19,26.64,26.64,26.64,26.64,567,0
2015-03-20,26.64,26.64,26.64,26.64,375,0
2015-03-24,26.57,26.65,26.57,26.65,640,0
2015-03-26,26.69,26.69,26.47,26.47,789,0
2015-03-27,26.47,26.638,26.47,26.52,1075,0
2015-03-30,26.28,26.89,26.25,26.678,6807,0
2015-03-31,26.55,26.67,26.55,26.655,2200,0
2015-04-02,26.28,26.32,26.28,26.32,300,0
2015-04-06,26.65,26.65,26.25,26.25,2062,0
2015-04-07,26.63,26.63,26.1,26.1,910,0
2015-04-08,26.25,26.25,26.25,26.25,200,0
2015-04-13,26.33,26.34,26.28,26.28,2567,0
2015-04-14,26.49,26.49,26.47,26.47,400,0
2015-04-15,26.46,26.46,26.4,26.4,800,0
2015-04-16,26.56,26.56,26.56,26.56,1390,0
2015-04-17,26.283,26.819,26.283,26.64,1772,0
2015-04-21,26.84,26.84,26.84,26.84,400,0
2015-04-22,26.251,26.81,26.25,26.25,3900,0
2015-04-24,26.52,26.77,26.286,26.49,1903,0
2015-04-27,26.4,26.4,26.4,26.4,113,0
2015-04-28,26.7,26.7,26.65,26.65,514,0
2015-04-29,26.35,26.69,26.35,26.5,1975,0
2015-04-30,26.5,26.5,26.5,26.5,100,0
2015-05-01,26.5,26.5,26.5,26.5,220,0
2015-05-04,26.51,26.51,26.38,26.38,513,0
2015-05-06,26.39,26.674,26.39,26.623,945,0
2015-05-07,25.98,26.05,25.95,26.05,1325,0
2015-05-08,25.76,25.9,25.75,25.87,4500,0
2015-05-11,25.85,25.87,25.78,25.79,1285,0
2015-05-12,25.78,25.8,25.631,25.636,1873,0
2015-05-13,25.64,25.678,25.64,25.678,200,0
2015-05-14,25.62,25.98,25.62,25.87,22300,0
2015-05-15,25.83,26,25.73,26,12491,0
2015-05-18,25.97,25.98,25.78,25.9,10299,0
2015-05-19,25.89,25.89,25.89,25.89,450,0
2015-05-20,25.848,25.848,25.848,25.848,300,0
2015-05-21,25.81,25.811,25.67,25.71,3000,0
2015-05-22,25.71,25.787,25.67,25.787,2460,0
2015-05-26,25.681,25.73,25.681,25.73,900,0
2015-05-27,25.75,25.76,25.75,25.76,1000,0
2015-05-28,25.82,26,25.81,25.99,1190,0
2015-05-29,25.915,25.936,25.87,25.887,1903,0
2015-06-01,26.04,26.04,25.907,25.907,400,0
2015-06-02,25.866,25.866,25.866,25.866,200,0
2015-06-03,25.82,25.84,25.736,25.84,925,0
2015-06-04,25.754,25.866,25.754,25.866,1300,0
2015-06-08,25.88,25.88,25.88,25.88,100,0
2015-06-09,25.9,25.9,25.82,25.82,1704,0
2015-06-11,25.89,25.89,25.78,25.78,583,0
2015-06-15,25.81,25.81,25.8,25.8,480,0
2015-06-16,25.84,25.951,25.84,25.951,1300,0
2015-06-17,25.78,25.78,25.523,25.543,2941,0
2015-06-18,25.54,25.54,25.54,25.54,100,0
2015-06-19,25.56,25.6,25.35,25.4,3290,0
2015-06-22,25.56,25.56,25.53,25.53,410,0
2015-06-23,25.531,25.531,25.406,25.406,1230,0
2015-06-25,25.444,25.444,25.444,25.444,100,0
2015-06-26,25.54,25.68,25.54,25.658,938,0
2015-06-29,25.63,25.63,25.58,25.58,591,0
2015-07-01,25.53,25.53,25.53,25.53,200,0
2015-07-02,25.526,25.526,25.526,25.526,107,0
2015-07-06,25.64,25.64,25.56,25.56,1774,0
2015-07-07,25.57,25.57,25.57,25.57,100,0
2015-07-08,25.92,25.92,25.92,25.92,2200,0
2015-07-10,25.613,25.852,25.613,25.63,2326,0
2015-07-13,25.76,25.76,25.63,25.63,450,0
2015-07-15,25.321,25.62,25.321,25.62,1350,0
2015-07-16,25.69,25.75,25.69,25.75,800,0
2015-07-17,25.719,25.719,25.719,25.719,100,0
2015-07-21,25.56,25.56,25.52,25.56,3350,0
2015-07-22,25.54,25.54,25.5,25.5,1769,0
2015-07-24,25.5,25.5,25.5,25.5,200,0
2015-07-27,25.5,25.505,25.46,25.505,677,0
2015-07-28,25.46,25.46,25.46,25.46,350,0
2015-07-30,25.5,25.55,25.5,25.55,300,0
2015-07-31,25.492,25.492,25.492,25.492,200,0
2015-08-03,25.5,25.5,25.46,25.49,703,0
2015-08-04,25.6,25.6,25.6,25.6,195,0
2015-08-05,25.65,25.65,25.597,25.597,501,0
2015-08-06,25.599,25.599,25.55,25.579,1681,0
2015-08-07,25.6,25.61,25.6,25.61,400,0
2015-08-10,25.69,25.69,25.636,25.653,1240,0
2015-08-11,25.68,25.68,25.522,25.62,3573,0
2015-08-13,25.64,25.64,25.622,25.622,400,0
2015-08-14,25.53,25.53,25.53,25.53,900,0
2015-08-17,25.58,25.58,25.58,25.58,154,0
2015-08-18,25.51,25.51,25.51,25.51,200,0
2015-08-19,25.517,25.517,25.493,25.493,222,0
2015-08-20,25.51,25.607,25.51,25.52,1196,0
2015-08-21,25.62,25.72,25.62,25.719,809,0
2015-08-26,25.65,25.701,25.65,25.701,875,0
2015-08-27,25.58,25.92,25.58,25.73,2213,0
2015-08-28,25.625,25.625,25.46,25.46,2058,0
2015-08-31,25.47,25.47,25.47,25.47,196,0
2015-09-01,25.5,25.61,25.47,25.61,2114,0
2015-09-03,25.61,25.61,25.55,25.61,500,0
2015-09-04,25.62,25.62,25.557,25.581,2800,0
2015-09-08,25.553,25.73,25.553,25.614,896,0
2015-09-09,25.668,25.77,25.668,25.743,1820,0
2015-09-10,25.592,25.592,25.592,25.592,300,0
2015-09-15,25.82,25.82,25.82,25.82,200,0
2015-09-16,25.64,25.86,25.64,25.86,1457,0
2015-09-17,25.356,25.595,25.356,25.595,1244,0
2015-09-21,25.535,25.535,25.535,25.535,100,0
2015-09-22,25.566,25.566,25.566,25.566,200,0
2015-09-23,25.6,25.6,25.555,25.555,1314,0
2015-09-25,25.55,25.639,25.55,25.55,2000,0
2015-09-28,25.88,25.88,25.6,25.6,588,0
2015-09-29,25.715,25.783,25.715,25.78,548,0
2015-10-01,25.49,25.672,25.49,25.51,1806,0
2015-10-02,25.77,25.77,25.77,25.77,790,0
2015-10-06,25.61,25.61,25.61,25.61,400,0
2015-10-08,25.664,25.87,25.664,25.801,1180,0
2015-10-09,25.65,25.65,25.65,25.65,117,0
2015-10-14,25.662,25.756,25.662,25.756,982,0
2015-10-15,25.83,25.87,25.734,25.734,5008,0
2015-10-16,25.878,25.878,25.878,25.878,300,0
2015-10-19,25.87,25.89,25.7,25.89,3206,0
2015-10-20,25.76,25.76,25.76,25.76,210,0
2015-10-21,25.8,25.89,25.8,25.8,1573,0
2015-10-23,25.852,25.88,25.805,25.88,924,0
2015-10-26,25.89,25.89,25.8,25.8,713,0
2015-10-27,25.868,25.868,25.8,25.8,2250,0
2015-10-28,25.876,25.876,25.8,25.865,2414,0
2015-10-29,25.75,25.765,25.64,25.65,5337,0
2015-10-30,25.79,25.79,25.718,25.744,1234,0
2015-11-02,25.74,25.855,25.74,25.855,1800,0
2015-11-03,25.967,25.967,25.9,25.9,1034,0
2015-11-04,26,26,25.986,25.986,2800,0
2015-11-06,25.85,25.86,25.85,25.86,1120,0
2015-11-09,26.02,26.02,26.02,26.02,400,0
2015-11-10,25.925,26.05,25.925,26.05,400,0
2015-11-11,25.82,26.04,25.82,25.925,975,0
2015-11-12,26.037,26.04,26.037,26.04,400,0
2015-11-13,25.833,25.833,25.833,25.833,205,0
2015-11-16,26.04,26.04,25.99,25.99,600,0
2015-11-17,25.928,25.928,25.928,25.928,181,0
2015-11-18,25.952,25.952,25.876,25.923,1080,0
2015-11-19,25.83,26,25.82,25.83,2180,0
2015-11-20,26,26,25.86,25.86,700,0
2015-11-23,26,26,25.99,26,2234,0
2015-11-24,25.82,26.04,25.82,25.84,2482,0
2015-11-25,25.82,25.958,25.82,25.958,500,0
2015-12-01,25.91,25.92,25.91,25.92,275,0
2015-12-02,26.05,26.05,26.05,26.05,200,0
2015-12-04,26.041,26.05,25.96,26.028,5121,0
2015-12-07,25.9,26.12,25.9,26.109,2706,0
2015-12-08,26.09,26.17,26.09,26.17,1300,0
2015-12-09,25.93,26.18,25.93,26.18,2059,0
2015-12-10,26.157,26.25,26.157,26.16,1201,0
2015-12-11,26.49,26.54,25.93,26.15,4413,0
2015-12-14,26.037,26.24,26.037,26.24,300,0
2015-12-15,26.1,26.2,26.1,26.2,300,0
2015-12-16,26.09,26.09,25.929,25.929,2937,0
2015-12-17,25.57,25.79,25.561,25.79,608,0
2015-12-18,26.07,26.3,26.015,26.3,907,0
2015-12-21,25.86,26.22,25.86,26.047,675,0
2015-12-22,26.16,26.22,26.16,26.22,1951,0
2015-12-23,26.25,26.3,26.22,26.25,2029,0
2015-12-28,26.58,26.58,25.927,26.16,1001,0
2015-12-29,26.192,26.192,26.08,26.08,591,0
2015-12-30,25.94,25.94,25.93,25.93,632,0
2015-12-31,25.96,25.96,25.96,25.96,297,0
2016-01-04,26.28,26.38,26.24,26.35,5601,0
2016-01-05,26.21,26.42,26.21,26.42,1598,0
2016-01-06,26.37,26.37,26.185,26.2743,2060,0
2016-01-07,26.1652,26.2884,26.1652,26.2884,732,0
2016-01-08,26.28,26.28,26.28,26.28,744,0
2016-01-11,26.37,26.54,26.33,26.4,4262,0
2016-01-12,26.7,26.7,26.32,26.525,802,0
2016-01-14,26.304,26.55,26.3,26.54,6749,0
2016-01-15,26.0518,26.7326,26.0518,26.2,3286,0
2016-01-19,26.47,26.47,26.47,26.47,0,0
2016-01-20,25.43,26.1068,25.43,25.65,10000,0
2016-01-21,26.1746,26.28,25.86,25.86,1417,0
2016-01-25,25.94,25.94,25.91,25.92,1740,0
2016-01-26,25.94,26.106,25.92,26.05,2329,0
2016-01-27,26.3054,26.3054,26.3054,26.3054,598,0
2016-01-29,26.1068,26.1591,26.1068,26.1591,560,0
2016-02-01,26.1,26.33,26.09,26.188,3437,0
2016-02-02,26.07,26.3458,26.07,26.3238,800,0
2016-02-03,26.31,26.6554,26.2696,26.6554,1215,0
2016-02-04,26.4701,26.4701,26.4701,26.4701,750,0
2016-02-05,26.51,26.51,26.51,26.51,900,0
2016-02-08,26.44,26.44,26.44,26.44,100,0
2016-02-09,26.1248,26.1248,26.1,26.1,310,0
2016-02-10,26.1,26.36,26.03,26.1895,2785,0
2016-02-11,26.15,26.25,26.0501,26.2499,2343,0
2016-02-16,26.38,26.39,26.2278,26.38,1392,0
2016-02-17,26.2899,26.34,26.28,26.3399,1869,0
2016-02-18,26.436,26.436,26.436,26.436,196,0
2016-02-23,26.21,26.6,26.21,26.5425,945,0
2016-02-25,26.47,26.47,26.44,26.44,473,0
2016-03-01,26.5,26.5,26.5,26.5,962,0
2016-03-03,26.24,26.24,26.23,26.23,773,0
2016-03-04,26.48,26.49,26.06,26.06,2090,0
2016-03-07,26.12,26.2,26.12,26.2,205,0
2016-03-08,26.43,26.43,26.43,26.43,290,0
2016-03-09,26.3909,26.42,26.222,26.3073,1066,0
2016-03-10,26.295,26.3597,26.2001,26.26,1519,0
2016-03-11,26.26,26.26,26.2,26.2,2390,0
2016-03-15,26.3221,26.3221,26.3221,26.3221,200,0
2016-03-16,26.32,26.32,26.2743,26.31,2079,0
2016-03-17,26.01,26.068,26.01,26.068,535,0
2016-03-18,26.0977,26.1177,25.9,25.9,3408,0
2016-03-21,25.91,25.9926,25.91,25.92,2906,0
2016-03-22,25.921,26.045,25.92,25.92,6367,0
2016-03-23,26.0145,26.0145,25.82,26.001,3128,0
2016-03-24,26.0787,26.08,25.9501,25.98,891,0
2016-03-28,26.16,26.16,26.15,26.15,574,0
2016-03-29,25.61,25.8,25.52,25.65,15081,0
2016-03-30,25.792,25.8,25.68,25.68,5525,0
2016-03-31,25.7423,25.749,25.54,25.683,12619,0
2016-04-01,25.6301,25.75,25.6301,25.75,4992,0
2016-04-04,25.76,25.77,25.76,25.77,1142,0
2016-04-05,25.77,25.77,25.77,25.77,390,0
2016-04-07,25.73,25.886,25.7201,25.74,1708,0
2016-04-08,25.88,25.88,25.874,25.874,418,0
2016-04-11,25.88,25.89,25.88,25.88,1215,0
2016-04-12,25.9,25.9001,25.9,25.9001,800,0
2016-04-13,25.979,25.979,25.979,25.979,151,0
2016-04-14,26.16,26.17,26,26.01,1401,0
2016-04-15,26,26.08,26,26.04,1121,0
2016-04-18,26.04,26.04,26.04,26.04,216,0
2016-04-19,26.12,26.12,25.81,26.053,700,0
2016-04-20,25.88,25.92,25.88,25.88,702,0
2016-04-21,26.105,26.105,26.105,26.105,100,0
2016-04-26,26,26.08,26,26.08,800,0
2016-04-27,26.3481,26.3481,26.3481,26.3481,200,0
2016-04-29,26.1004,26.1004,26.1004,26.1004,479,0
2016-05-02,26,26.05,25.75,26.05,2881,0
2016-05-03,25.98,26.05,25.98,26.05,1724,0
2016-05-04,26.1424,26.1424,26.1424,26.1424,200,0
2016-05-05,26.1752,26.1752,26,26,809,0
2016-05-06,26.1326,26.1326,26.1326,26.1326,955,0
2016-05-09,26.1838,26.1838,26.0637,26.1405,1612,0
2016-05-11,26.14,26.14,26.14,26.14,800,0
2016-05-12,26.1221,26.13,26.1221,26.13,311,0
2016-05-13,26.1999,26.2,26.1999,26.2,400,0
2016-05-16,26.14,26.14,26.14,26.14,415,0
2016-05-17,26.14,26.2,26.14,26.2,1900,0
2016-05-18,26.1401,26.1401,26.12,26.12,3020,0
2016-05-19,26.276,26.276,26.13,26.2593,1250,0
2016-05-20,26.2871,26.2871,26.095,26.095,500,0
2016-05-24,26.06,26.06,26.03,26.03,400,0
2016-05-25,26.2286,26.2286,26.02,26.02,990,0
2016-05-26,26.08,26.19,26.08,26.19,1200,0
2016-05-27,26.2636,26.2636,26.2636,26.2636,380,0
2016-05-31,26.2399,26.34,26.2357,26.25,5002,0
2016-06-01,26.2699,26.3301,26.2699,26.28,2100,0
2016-06-02,26.2899,26.3301,26.2699,26.3301,1200,0
2016-06-03,26.2699,26.3201,26.2699,26.3201,1400,0
2016-06-07,26.35,26.35,26.34,26.34,1100,0
2016-06-08,26.3,26.39,26.3,26.39,1266,0
2016-06-09,26.39,26.39,26.3,26.3,4322,0
2016-06-10,26.3,26.3,26.3,26.3,200,0
2016-06-13,26.3,26.3,25.87,26.0777,2444,0
2016-06-14,26.23,26.23,26.15,26.15,1050,0
2016-06-15,26.16,26.2,26.16,26.18,1225,0
2016-06-16,26.1,26.13,25.77,25.9384,1140,0
2016-06-17,25.96,25.9634,25.8,25.8,1400,0
2016-06-20,26.21,26.21,26.03,26.03,1235,0
2016-06-21,26.43,26.4699,26.26,26.26,444,0
2016-06-22,26.42,26.42,26.081,26.1387,1100,0
2016-06-24,26.01,26.36,26.01,26.36,586,0
2016-06-27,26.45,26.45,26.28,26.28,588,0
2016-06-28,26.45,26.45,26.06,26.411,644,0
2016-06-30,26.13,26.3904,26,26.05,4371,0
2016-07-01,26.33,26.33,26.11,26.12,1908,0
2016-07-05,26.23,26.31,26.13,26.14,1003,0
2016-07-06,26.2168,26.27,26.13,26.22,1202,0
2016-07-07,26.0874,26.29,26.0874,26.16,1458,0
2016-07-08,26.3599,26.3599,26.3236,26.3236,1400,0
2016-07-11,26.18,26.4,26.18,26.4,2199,0
2016-07-12,26.28,26.376,26.28,26.31,2450,0
2016-07-13,26.28,26.28,26.129,26.15,6548,0
2016-07-14,26.2,26.3599,26.18,26.3599,2102,0
2016-07-15,26.34,26.34,26.186,26.186,2135,0
2016-07-18,26.29,26.32,26.23,26.25,1703,0
2016-07-19,26.266,26.4,26.266,26.31,5850,0
2016-07-22,26.37,26.44,26.36,26.43,2726,0
2016-07-25,26.4342,26.4342,26.4,26.4,2501,0
2016-07-27,26.3565,26.3565,26.31,26.3439,600,0
2016-07-28,26.33,26.39,26.19,26.2,5493,0
2016-07-29,26.2,26.344,26.18,26.18,1405,0
2016-08-01,26.22,26.308,26.1775,26.308,1152,0
2016-08-02,26.2999,26.2999,26.2001,26.2001,1900,0
2016-08-03,26.2,26.2,26.2,26.2,125,0
2016-08-05,26.2,26.2,26.2,26.2,240,0
2016-08-08,26.1823,26.2301,26.1823,26.2301,1640,0
2016-08-09,26.2155,26.2155,26.2155,26.2155,200,0
2016-08-10,26.21,26.2501,26.21,26.2501,2991,0
2016-08-11,26.29,26.38,26.251,26.2519,702,0
2016-08-12,26.22,26.37,26.21,26.37,1223,0
2016-08-15,26.3201,26.3775,26.25,26.3775,2312,0
2016-08-16,26.26,26.37,26.25,26.34,1301,0
2016-08-18,26.25,26.32,26.2201,26.2201,1188,0
2016-08-19,26.29,26.29,26.2201,26.2799,2329,0
2016-08-22,26.2801,26.38,26.28,26.28,3267,0
2016-08-23,26.2801,26.2801,26.2801,26.2801,725,0
2016-08-24,26.4299,26.4299,26.39,26.39,200,0
2016-08-25,26.28,26.3626,26.28,26.2801,762,0
2016-08-26,26.28,26.28,26.28,26.28,180,0
2016-08-29,26.3699,26.3699,26.298,26.298,1350,0
2016-08-30,26.32,26.39,26.32,26.38,469,0
2016-08-31,26.32,26.38,26.32,26.38,401,0
2016-09-01,26.4,26.41,26.35,26.35,2201,0
2016-09-02,26.43,26.43,26.37,26.3707,1011,0
2016-09-06,26.45,26.45,26.45,26.45,350,0
2016-09-07,26.45,26.45,26.36,26.36,802,0
2016-09-08,26.35,26.42,26.35,26.42,1500,0
2016-09-09,26.46,26.46,26.3701,26.4139,1347,0
2016-09-12,26.3701,26.43,26.37,26.4,1968,0
2016-09-13,26.4028,26.4042,26.4028,26.4042,1057,0
2016-09-14,26.5,26.5,26.3508,26.428,16884,0
2016-09-15,26.31,26.31,26.09,26.09,1827,0
2016-09-16,26.11,26.34,26.11,26.29,1107,0
2016-09-19,26.12,26.41,26.12,26.32,2349,0
2016-09-20,26.352,26.4179,26.25,26.25,3258,0
2016-09-21,26.4,26.4,26.32,26.4,2028,0
2016-09-22,26.37,26.37,26.36,26.36,1201,0
2016-09-23,26.42,26.44,26.3012,26.3723,1635,0
2016-09-26,26.49,26.49,26.4,26.43,2484,0
2016-09-27,26.5,26.551,26.3801,26.39,8849,0
2016-09-28,26.88,26.92,26.88,26.92,500,0
2016-09-29,26.4101,26.4101,26.4101,26.4101,320,0
2016-09-30,26.47,26.551,26.47,26.551,1500,0
2016-10-03,26.45,26.45,26.45,26.45,1400,0
2016-10-05,26.5,26.5,26.3201,26.34,3459,0
2016-10-06,26.35,26.38,26.35,26.36,602,0
2016-10-11,26.4,26.58,26.4,26.58,200,0
2016-10-12,26.36,26.36,26.36,26.36,400,0
2016-10-13,26.44,26.44,25.62,26.17,6640,0
2016-10-14,26.4453,26.6637,26.22,26.6637,450,0
2016-10-17,26.27,26.359,26.26,26.26,980,0
2016-10-18,26.259,26.26,26.183,26.21,4901,0
2016-10-19,26.21,26.21,26.21,26.21,338,0
2016-10-21,26.22,26.3665,26.22,26.3665,1141,0
2016-10-24,26.28,26.28,26.28,26.28,200,0
2016-10-25,26.27,26.27,26.27,26.27,265,0
2016-10-26,26.3188,26.3188,26.17,26.22,3783,0
2016-10-28,26.17,26.17,26.16,26.16,1202,0
2016-10-31,26.16,26.16,26.16,26.16,100,0
2016-11-01,26.2447,26.2447,26.16,26.16,482,0
2016-11-02,26.16,26.16,26.16,26.16,100,0
2016-11-03,26.1655,26.2018,26.16,26.2018,3054,0
2016-11-04,26.16,26.16,26.16,26.16,2091,0
2016-11-07,26.25,26.25,26.16,26.16,1026,0
2016-11-08,26.2043,26.2887,26.2,26.2887,1611,0
2016-11-09,26.14,26.38,26.07,26.07,1800,0
2016-11-10,26.33,26.33,25.91,25.91,710,0
2016-11-14,26.0012,26.0012,25.55,25.55,1408,0
2016-11-15,25.02,25.5,25,25.5,1050,0
2016-11-16,25.87,25.87,25.8492,25.8492,200,0
2016-11-17,26.0215,26.2058,25.9203,26.2058,1367,0
2016-11-18,25.895,26.2004,25.88,26.2004,1200,0
2016-11-21,25.48,26.3345,25.48,25.7417,2587,0
2016-11-22,25.7328,25.7328,25.7067,25.7067,200,0
2016-11-25,25.53,25.53,25.53,25.53,100,0
2016-11-28,25.51,25.51,25.51,25.51,100,0
2016-11-29,25.52,25.52,25.52,25.52,750,0
2016-11-30,25.38,25.38,25.3001,25.3001,1690,0
2016-12-01,25.5072,25.6752,25.5072,25.5741,1000,0
2016-12-05,25.8369,25.8369,25.8369,25.8369,775,0
2016-12-06,25.44,25.44,25.44,25.44,100,0
2016-12-07,25.33,25.5086,25.3,25.5086,2875,0
2016-12-09,25.59,25.6,25.25,25.52,1384,0
2016-12-13,25.26,25.2853,25.16,25.2853,485,0
2016-12-14,25.45,25.45,25.31,25.31,1428,0
2016-12-15,25.28,25.28,25.08,25.11,1922,0
2016-12-19,25.275,25.28,25.275,25.28,2290,0
2016-12-20,25.17,25.17,25.17,25.17,340,0
2016-12-21,25.38,25.38,25.06,25.2754,995,0
2016-12-23,25.0501,25.4549,25.0501,25.4549,235,0
2016-12-27,25.24,25.25,25.24,25.25,2599,0
2016-12-28,25.25,25.381,25.218,25.381,3960,0
2016-12-29,25.42,25.42,25.2001,25.21,645,0
2016-12-30,25.2,25.224,25.2,25.224,901,0
2017-01-03,25.3923,25.3923,25.2,25.25,2759,0
2017-01-09,25.22,25.22,25.16,25.16,1835,0
2017-01-13,25.24,25.32,25.24,25.32,200,0
2017-01-17,25.2,25.2815,25.2,25.27,660,0
2017-01-18,25.2,25.21,25.2,25.21,1132,0
2017-01-20,25.3,25.3,25.3,25.3,351,0
2017-01-23,25.2101,25.3824,25.21,25.3824,593,0
2017-01-24,25.2554,25.45,25.2301,25.4312,2311,0
2017-01-25,25.54,25.54,25.3314,25.3314,748,0
2017-01-30,25.5247,25.5247,25.2656,25.2656,796,0
2017-01-31,25.3053,25.4789,25.28,25.4789,1090,0
2017-02-02,25.35,25.4,25.14,25.14,2650,0
2017-02-06,25.25,25.38,25.25,25.38,2278,0
2017-02-07,25.3388,25.35,25.32,25.32,1016,0
2017-02-08,25.32,25.4863,25.32,25.4863,3043,0
2017-02-09,25.4,25.517,25.4,25.517,746,0
2017-02-10,25.4361,25.4361,25.4361,25.4361,200,0
2017-02-13,25.4606,25.5143,25.4606,25.5143,800,0
2017-02-14,25.51,25.51,25.51,25.51,1000,0
2017-02-16,25.42,25.52,25.42,25.51,3610,0
2017-02-21,25.44,25.4655,25.44,25.4655,1940,0
2017-02-22,25.68,25.68,25.6125,25.66,300,0
2017-02-23,25.45,25.46,25.45,25.46,300,0
2017-02-24,25.68,25.68,25.58,25.58,250,0
2017-02-28,25.6,25.6,25.6,25.6,100,0
2017-03-01,25.8,25.8,25.42,25.4582,3001,0
2017-03-03,25.5812,25.5812,25.5812,25.5812,450,0
2017-03-06,25.5176,25.5176,25.45,25.4755,1486,0
2017-03-07,25.43,25.43,25.4122,25.4122,1000,0
2017-03-08,25.45,25.45,25.45,25.45,750,0
2017-03-09,25.43,25.5034,25.43,25.44,1261,0
2017-03-10,25.44,25.5,25.44,25.5,480,0
2017-03-13,25.441,25.4584,25.384,25.384,1340,0
2017-03-14,25.37,25.556,25.37,25.39,1575,0
2017-03-15,25.55,25.6,25.4999,25.5,4643,0
2017-03-16,25.41,25.41,25.19,25.23,1625,0
2017-03-17,25.39,25.51,25.38,25.5098,10254,0
2017-03-20,25.5434,25.5434,25.52,25.52,1794,0
2017-03-21,25.5,25.5499,25.4139,25.4139,1627,0
2017-03-22,25.5,25.52,25.46,25.47,1825,0
2017-03-24,25.54,25.54,25.33,25.4,1743,0
2017-03-27,25.52,25.52,25.52,25.52,324,0
2017-03-28,25.46,25.595,25.46,25.5,964,0
2017-03-29,25.62,25.62,25.415,25.49,1323,0
2017-03-30,25.5586,25.5586,25.43,25.4882,2197,0
2017-03-31,25.44,25.55,25.4312,25.545,2168,0
2017-04-03,25.4976,25.5,25.4976,25.5,800,0
2017-04-04,25.5524,25.5524,25.5524,25.5524,300,0
2017-04-06,25.6255,25.6255,25.6255,25.6255,300,0
2017-04-07,25.65,25.65,25.49,25.49,492,0
2017-04-10,25.5726,25.638,25.5726,25.638,749,0
2017-04-11,25.61,25.69,25.61,25.62,3179,0
2017-04-12,25.5684,25.5684,25.5301,25.55,405,0
2017-04-13,25.72,25.72,25.64,25.67,400,0
2017-04-17,25.56,25.58,25.55,25.56,1200,0
2017-04-18,25.54,25.6906,25.54,25.6906,500,0
2017-04-19,25.7,25.7,25.68,25.7,1476,0
2017-04-20,25.56,25.5984,25.55,25.5683,2400,0
2017-04-21,25.5908,25.591,25.55,25.56,500,0
2017-04-24,25.56,25.6686,25.55,25.6686,1394,0
2017-04-25,25.59,25.6299,25.58,25.6299,1450,0
2017-04-26,25.58,25.67,25.58,25.62,825,0
2017-04-27,25.68,25.7,25.68,25.7,900,0
2017-04-28,25.6226,25.6226,25.6226,25.6226,252,0
2017-05-01,25.67,25.67,25.67,25.67,800,0
2017-05-02,25.7499,25.75,25.65,25.75,1356,0
2017-05-03,25.75,25.828,25.75,25.828,666,0
2017-05-04,25.71,25.71,25.66,25.66,202,0
2017-05-05,25.66,25.66,25.66,25.66,100,0
2017-05-08,25.72,25.88,25.72,25.8225,1250,0
2017-05-09,25.7901,25.85,25.76,25.7675,1940,0
2017-05-11,25.8,25.8001,25.8,25.8001,338,0
2017-05-12,25.75,25.7887,25.71,25.7486,1115,0
2017-05-15,25.72,25.85,25.72,25.85,473,0
2017-05-17,25.85,25.85,25.85,25.85,100,0
2017-05-18,25.8844,25.8844,25.8601,25.8787,1132,0
2017-05-19,25.87,25.87,25.87,25.87,1025,0
2017-05-22,25.87,25.8959,25.87,25.8959,809,0
2017-05-23,25.86,25.86,25.86,25.86,100,0
2017-05-24,25.86,25.86,25.86,25.86,100,0
2017-05-25,25.9,25.95,25.9,25.95,200,0
2017-05-30,25.97,26.0919,25.97,26.0919,1100,0
2017-05-31,26.13,26.13,26.13,26.13,1550,0
2017-06-02,26.15,26.15,26.15,26.15,140,0
2017-06-06,26.15,26.2697,26.15,26.2697,509,0
2017-06-07,26.17,26.2217,26.1601,26.1601,1200,0
2017-06-08,26.22,26.22,26.1995,26.22,1685,0
2017-06-09,26.15,26.1893,26.15,26.1893,300,0
2017-06-12,26.33,26.33,26.33,26.33,100,0
2017-06-14,26.36,26.3895,25.876,26.18,3242,0
2017-06-16,25.76,25.8573,25.76,25.8573,400,0
2017-06-19,25.9,25.9687,25.9,25.9687,478,0
2017-06-20,25.982,26.198,25.9356,25.9356,2403,0
2017-06-21,26.08,26.08,26.07,26.07,500,0
2017-06-22,26.0992,26.16,26.01,26.01,1196,0
2017-06-23,26.01,26.0891,26.01,26.05,11656,0
2017-06-26,26.25,26.25,26.25,26.25,322,0
2017-06-27,26.205,26.205,26.1787,26.1787,764,0
2017-06-28,26.3081,26.3081,26.3081,26.3081,286,0
2017-06-29,26.06,26.1863,26.06,26.1091,1190,0
2017-06-30,26.07,26.15,26.05,26.15,2231,0
2017-07-03,26.15,26.24,26.12,26.24,1264,0
2017-07-05,26.15,26.15,26.15,26.15,1830,0
2017-07-10,26.15,26.15,26.15,26.15,300,0
2017-07-11,26.01,26.46,26.01,26.46,8801,0
2017-07-13,26.45,26.46,26.45,26.46,1300,0
2017-07-14,26.59,26.6,26.32,26.32,4469,0
2017-07-17,26.46,26.46,26.3313,26.3313,401,0
2017-07-18,26.33,26.4083,26.33,26.36,2200,0
2017-07-19,26.4,26.45,26.4,26.43,500,0
2017-07-20,26.91,26.91,26.33,26.33,757,0
2017-07-21,26.3564,26.3564,26.3564,26.3564,200,0
2017-07-24,26.4,26.4,26.4,26.4,232,0
2017-07-25,26.4,26.4,26.3435,26.4,1390,0
2017-07-26,26.4,26.4,26.4,26.4,140,0
2017-07-27,26.4,26.4,26.4,26.4,140,0
2017-07-28,26.556,26.556,26.556,26.556,200,0
2017-07-31,26.4,26.5364,26.3895,26.3895,1135,0
2017-08-01,26.58,26.58,26.35,26.35,460,0
2017-08-03,26.34,26.66,26.34,26.66,900,0
2017-08-04,26.38,26.38,26.34,26.3619,300,0
2017-08-08,26.4037,26.4037,26.38,26.4,1375,0
2017-08-09,26.34,26.34,26.34,26.34,100,0
2017-08-10,26.33,26.33,26.33,26.33,360,0
2017-08-14,26.26,26.26,26.071,26.09,3812,0
2017-08-15,26.4209,26.4209,26.4209,26.4209,104,0
2017-08-16,26.4,26.4504,26.4,26.4504,1600,0
2017-08-18,26.2,26.2,26.2,26.2,300,0
2017-08-21,26.02,26.02,26.02,26.02,300,0
2017-08-22,26.11,26.25,26.11,26.18,1300,0
2017-08-23,26.1762,26.1762,26.1762,26.1762,100,0
2017-08-24,26.1,26.1,26.1,26.1,360,0
2017-08-31,26.15,26.1801,26.1201,26.18,1636,0
2017-09-01,26.12,26.357,26.12,26.19,2468,0
2017-09-07,26.19,26.51,26.19,26.35,5180,0
2017-09-11,26.25,26.25,26.25,26.25,198,0
2017-09-12,26.51,26.52,26.5,26.5104,2855,0
2017-09-15,26.26,26.27,26.26,26.27,700,0
2017-09-22,26.44,26.44,26.44,26.44,100,0
2017-09-26,26.46,26.46,26.46,26.46,325,0
2017-09-27,26.46,26.46,26.414,26.414,480,0
2017-09-29,26.41,26.42,26.3753,26.3753,1200,0
2017-10-03,26.46,26.46,26.44,26.45,1050,0
2017-10-04,26.176,26.176,26.176,26.176,400,0
2017-10-06,25.85,26.4,25.83,26,2125,0
2017-10-09,26,26,25.83,25.9,2081,0
2017-10-10,25.84,25.9821,25.8324,25.8324,1182,0
2017-10-11,25.83,25.83,25.83,25.83,101,0
2017-10-12,25.83,25.83,25.83,25.83,106,0
2017-10-13,26,26.03,25.97,26.03,1800,0
2017-10-17,25.85,25.85,25.85,25.85,166,0
2017-10-18,26.45,26.48,26.4,26.48,1000,0
2017-10-19,25.84,26.1,25.82,26.1,2100,0
2017-10-20,25.74,25.74,25.74,25.74,1880,0
2017-10-23,25.84,26.46,25.84,26.38,1030,0
2017-10-24,26.12,26.25,26.09,26.103,1125,0
2017-10-25,26.07,26.11,25.9807,25.9807,850,0
2017-10-26,25.85,25.85,25.8,25.8,3905,0
2017-10-27,25.81,25.94,25.81,25.91,800,0
2017-10-31,25.8181,25.8181,25.8,25.8,1000,0
2017-11-01,25.83,26.03,25.83,25.97,410,0
2017-11-02,26.2,26.2,26.15,26.15,1000,0
2017-11-03,26.32,26.4313,26.1987,26.1987,1500,0
2017-11-06,26.2,26.2,25.87,25.88,2300,0
2017-11-07,26.0634,26.0634,26.0634,26.0634,251,0
2017-11-08,25.85,25.9117,25.85,25.9117,750,0
2017-11-09,26.187,26.187,26.06,26.12,1200,0
2017-11-10,26.09,26.2178,25.84,26,1900,0
