Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.101,23.101,23.101,23.101,109,0
2010-08-26,22.947,23.101,22.947,23.101,3191,0
2010-08-30,23.146,23.146,23.146,23.146,883,0
2010-08-31,23.192,23.274,23.192,23.274,994,0
2010-09-01,23.237,23.237,22.884,23.001,1544,0
2010-09-02,23.211,23.228,23.211,23.228,552,0
2010-09-03,23.038,23.038,22.921,22.921,3313,0
2010-09-07,23.183,23.183,23.183,23.183,221,0
2010-09-08,23.3,23.328,23.237,23.237,1893,0
2010-09-09,23.101,23.101,23.101,23.101,442,0
2010-09-13,23.256,23.256,23.256,23.256,278,0
2010-09-14,23.192,23.192,23.192,23.192,331,0
2010-09-15,23.3,23.319,23.283,23.319,2317,0
2010-09-16,23.319,23.328,23.101,23.319,2284,0
2010-09-17,23.283,23.309,23.202,23.309,1204,0
2010-09-20,23.274,23.283,23.246,23.246,1197,0
2010-09-21,23.319,23.328,23.274,23.283,1369,0
2010-09-22,23.12,23.12,23.101,23.101,1309,0
2010-09-24,23.12,23.12,23.101,23.101,442,0
2010-09-27,23.101,23.274,23.101,23.101,2207,0
2010-09-29,23.319,23.328,23.319,23.328,650,0
2010-09-30,23.328,23.328,23.12,23.328,3864,0
2010-10-01,23.328,23.328,23.164,23.164,745,0
2010-10-04,23.101,23.101,23.101,23.101,552,0
2010-10-05,23.291,23.328,23.291,23.319,865,0
2010-10-06,23.164,23.174,23.138,23.138,1215,0
2010-10-07,23.274,23.274,23.12,23.12,360,0
2010-10-11,23.309,24.732,23.309,24.007,5906,0
2010-10-12,23.628,23.628,23.283,23.328,1352,0
2010-10-13,23.283,23.283,23.265,23.265,1987,0
2010-10-14,23.237,23.237,23.237,23.237,1155,0
2010-10-15,23.237,23.237,23.101,23.11,1766,0
2010-10-18,23.464,23.708,23.464,23.482,3808,0
2010-10-19,23.3,23.3,22.965,23.174,4858,0
2010-10-20,23.073,23.073,22.984,22.984,396,0
2010-10-25,23.001,23.001,22.884,22.884,1778,0
2010-10-26,22.921,22.965,22.912,22.912,2026,0
2010-10-27,22.965,22.965,22.947,22.947,663,0
2010-10-28,22.956,22.956,22.956,22.956,331,0
2010-10-29,22.884,22.884,22.884,22.884,1051,0
2010-11-01,22.884,22.884,22.884,22.884,883,0
2010-11-03,22.884,22.884,22.884,22.884,2219,0
2010-11-04,23.019,23.066,22.884,22.884,773,0
2010-11-05,23.228,23.228,23.146,23.146,1104,0
2010-11-08,23.01,23.047,23.01,23.047,1072,0
2010-11-09,23.057,23.155,22.893,22.893,552,0
2010-11-11,23.001,23.001,23.001,23.001,1308,0
2010-11-12,23.001,23.057,23.001,23.057,442,0
2010-11-15,23.057,23.057,23.057,23.057,442,0
2010-11-16,23.057,23.057,23.057,23.057,344,0
2010-11-17,23.001,23.001,22.884,22.912,1544,0
2010-11-18,22.947,22.947,22.947,22.947,221,0
2010-11-19,22.884,23.001,22.874,22.965,1159,0
2010-11-22,23.083,23.083,23.083,23.083,331,0
2010-11-23,23.092,23.101,23.092,23.101,1080,0
2010-11-29,22.965,22.965,22.965,22.965,757,0
2010-12-01,23.146,23.146,22.874,22.874,1943,0
2010-12-03,22.902,22.902,22.902,22.902,331,0
2010-12-06,22.884,23.092,22.792,23.092,4276,0
2010-12-08,22.858,22.893,22.792,22.893,1544,0
2010-12-13,23.001,23.001,23.001,23.001,174,0
2010-12-16,22.729,22.729,22.504,22.729,4889,0
2010-12-20,22.657,22.657,22.657,22.657,828,0
2010-12-21,22.694,22.858,22.694,22.858,442,0
2010-12-22,22.685,22.694,22.648,22.648,1188,0
2010-12-23,22.666,22.666,22.657,22.657,444,0
2010-12-27,22.685,22.703,22.675,22.675,1215,0
2010-12-28,22.902,23.328,22.902,23.328,1725,0
2010-12-29,22.884,22.884,22.839,22.839,3128,0
2010-12-30,23.092,23.092,23.092,23.092,109,0
2011-01-03,22.802,22.802,22.713,22.713,1766,0
2011-01-04,22.921,22.921,22.921,22.921,109,0
2011-01-05,22.694,22.703,22.675,22.675,552,0
2011-01-06,22.874,22.921,22.694,22.694,5526,0
2011-01-07,22.865,22.865,22.865,22.865,442,0
2011-01-10,22.921,23.066,22.921,23.066,2619,0
2011-01-11,22.82,22.82,22.694,22.72,911,0
2011-01-12,22.839,22.839,22.72,22.72,811,0
2011-01-13,22.912,22.912,22.912,22.912,109,0
2011-01-14,22.776,22.893,22.776,22.893,883,0
2011-01-19,22.792,22.802,22.785,22.785,1104,0
2011-01-20,22.785,22.785,22.785,22.785,668,0
2011-01-21,22.72,22.72,22.72,22.72,922,0
2011-01-24,22.865,22.947,22.865,22.947,552,0
2011-01-26,22.937,22.947,22.766,22.766,2263,0
2011-01-27,22.947,22.947,22.947,22.947,271,0
2011-01-31,22.82,22.82,22.82,22.82,331,0
2011-02-01,22.785,22.785,22.785,22.785,247,0
2011-02-03,22.748,22.766,22.739,22.766,1104,0
2011-02-04,22.792,22.83,22.792,22.83,2177,0
2011-02-07,22.858,22.865,22.858,22.858,442,0
2011-02-10,22.874,22.874,22.865,22.865,1323,0
2011-02-11,22.865,22.865,22.865,22.865,1467,0
2011-02-14,22.874,22.874,22.785,22.785,2039,0
2011-02-15,22.748,22.748,22.729,22.729,2476,0
2011-02-16,22.785,22.785,22.703,22.703,2508,0
2011-02-18,22.82,22.858,22.82,22.83,1104,0
2011-02-23,22.748,22.865,22.748,22.865,331,0
2011-02-25,22.72,22.72,22.703,22.703,1766,0
2011-02-28,22.83,22.839,22.72,22.72,2649,0
2011-03-01,22.72,22.72,22.694,22.694,2064,0
2011-03-03,22.839,22.848,22.839,22.848,1960,0
2011-03-04,22.848,22.848,22.729,22.739,1851,0
2011-03-07,22.865,22.874,22.858,22.874,2937,0
2011-03-08,22.839,22.839,22.839,22.839,221,0
2011-03-09,22.802,22.811,22.785,22.811,1678,0
2011-03-14,22.766,22.792,22.766,22.785,552,0
2011-03-15,22.72,22.739,22.713,22.72,2207,0
2011-03-16,22.72,22.874,22.72,22.858,1987,0
2011-03-17,22.713,22.713,22.376,22.376,5585,0
2011-03-18,22.558,22.748,22.558,22.584,2619,0
2011-03-21,22.512,22.558,22.376,22.558,3752,0
2011-03-22,22.495,22.593,22.439,22.439,3069,0
2011-03-23,22.568,22.666,22.568,22.666,1667,0
2011-03-24,22.648,22.785,22.648,22.785,2754,0
2011-03-28,22.975,22.975,22.975,22.975,165,0
2011-03-31,22.912,22.937,22.902,22.902,552,0
2011-04-01,22.83,22.83,22.675,22.694,1744,0
2011-04-04,22.83,22.83,22.694,22.694,2317,0
2011-04-05,22.713,22.739,22.648,22.694,3920,0
2011-04-06,22.703,22.703,22.612,22.648,4766,0
2011-04-08,22.666,22.694,22.666,22.694,468,0
2011-04-11,22.666,22.694,22.666,22.694,1419,0
2011-04-12,22.694,22.694,22.685,22.685,645,0
2011-04-13,22.675,22.858,22.675,22.858,3864,0
2011-04-14,22.703,22.703,22.703,22.703,331,0
2011-04-15,22.748,22.785,22.713,22.713,1853,0
2011-04-18,22.713,22.729,22.713,22.713,911,0
2011-04-19,22.713,22.713,22.713,22.713,1877,0
2011-04-25,22.874,22.874,22.874,22.874,661,0
2011-04-26,22.811,22.811,22.811,22.811,221,0
2011-04-27,22.72,22.72,22.713,22.713,250,0
2011-05-02,22.739,22.739,22.621,22.685,4305,0
2011-05-03,22.811,22.811,22.675,22.703,930,0
2011-05-04,22.802,22.811,22.802,22.811,773,0
2011-05-05,22.694,22.776,22.685,22.703,1540,0
2011-05-06,22.757,23.628,22.757,22.912,5196,0
2011-05-09,22.757,22.893,22.748,22.748,3673,0
2011-05-10,22.766,22.858,22.748,22.766,1987,0
2011-05-11,22.757,22.921,22.757,22.921,1540,0
2011-05-12,22.766,22.766,22.757,22.766,510,0
2011-05-13,22.902,22.912,22.766,22.766,883,0
2011-05-16,22.893,22.893,22.893,22.893,673,0
2011-05-17,22.912,22.93,22.912,22.921,940,0
2011-05-18,22.937,22.947,22.937,22.947,1303,0
2011-05-19,22.83,22.83,22.83,22.83,478,0
2011-05-20,22.993,22.993,22.993,22.993,442,0
2011-05-23,22.839,22.947,22.839,22.947,1478,0
2011-05-24,22.785,22.785,22.785,22.785,331,0
2011-05-25,22.921,22.93,22.912,22.93,2649,0
2011-05-26,23.328,23.455,22.975,23.455,3828,0
2011-05-27,23.628,23.628,23.256,23.256,1327,0
2011-05-31,23.211,23.211,23.174,23.174,606,0
2011-06-02,23.373,23.373,23.319,23.319,303,0
2011-06-03,22.93,22.984,22.93,22.975,1299,0
2011-06-08,22.975,23.01,22.965,23.01,552,0
2011-06-09,23.11,23.218,23.11,23.183,1324,0
2011-06-10,23.101,23.101,23.101,23.101,910,0
2011-06-13,22.937,22.937,22.937,22.937,415,0
2011-06-14,23.183,23.192,23.183,23.192,883,0
2011-06-15,23.11,23.11,23.11,23.11,109,0
2011-06-16,22.975,22.975,22.975,22.975,965,0
2011-06-17,23.001,23.211,22.802,22.802,4601,0
2011-06-20,22.792,22.858,22.792,22.811,1105,0
2011-06-21,22.865,22.893,22.865,22.874,1315,0
2011-06-22,22.82,22.874,22.82,22.839,552,0
2011-06-23,22.83,22.83,22.83,22.83,1430,0
2011-06-24,22.902,23.211,22.902,23.211,3688,0
2011-06-27,23.211,23.211,23.192,23.192,486,0
2011-06-29,23.101,23.146,23.101,23.146,346,0
2011-06-30,23.146,23.146,23.001,23.001,1049,0
2011-07-05,23.019,23.019,23.019,23.019,109,0
2011-07-06,22.984,22.984,22.975,22.984,883,0
2011-07-07,22.975,23.363,22.975,23.237,7105,0
2011-07-08,23.228,23.228,23.228,23.228,221,0
2011-07-11,23.164,23.164,23.164,23.164,109,0
2011-07-13,23.001,23.01,22.984,23.01,1323,0
2011-07-14,23.101,23.274,23.001,23.057,1673,0
2011-07-15,23.373,25.284,23.373,23.546,5491,0
2011-07-18,23.908,23.908,23.473,23.563,3594,0
2011-07-19,23.482,23.817,23.482,23.681,1467,0
2011-07-20,23.572,23.572,23.572,23.572,1656,0
2011-07-21,23.146,23.256,23.101,23.146,8775,0
2011-07-25,23.073,23.246,22.993,23.001,1215,0
2011-07-26,23.01,23.01,23.01,23.01,1095,0
2011-07-27,23.073,23.092,22.984,22.984,1015,0
2011-07-28,22.984,23.029,22.984,22.984,2396,0
2011-08-01,23.019,23.019,22.984,22.984,331,0
2011-08-03,23.237,23.237,22.984,22.984,324,0
2011-08-04,22.984,22.984,22.984,22.984,246,0
2011-08-05,22.965,22.965,22.858,22.858,1104,0
2011-08-08,22.82,23.319,22.82,22.83,663,0
2011-08-09,23.057,23.057,22.811,22.811,2413,0
2011-08-10,22.83,22.83,22.83,22.83,221,0
2011-08-11,22.874,22.874,22.874,22.874,994,0
2011-08-12,22.893,22.893,22.893,22.893,109,0
2011-08-15,23.092,23.092,23.092,23.092,278,0
2011-08-16,22.965,23.01,22.921,23.01,1323,0
2011-08-17,23.073,23.073,23.047,23.047,2426,0
2011-08-19,23.083,23.083,23.038,23.057,883,0
2011-08-22,23.01,23.01,23.01,23.01,344,0
2011-08-24,22.947,22.947,22.947,22.947,331,0
2011-08-25,23.265,23.265,23.038,23.038,1080,0
2011-08-26,23.183,23.202,23.001,23.001,894,0
2011-08-29,23.274,23.274,23.101,23.101,1544,0
2011-08-30,23.202,25.919,22.956,23.708,3864,0
2011-08-31,23.3,23.3,23.3,23.3,109,0
2011-09-01,23.309,23.328,23.309,23.309,477,0
2011-09-02,23.653,24.125,23.653,23.672,1435,0
2011-09-06,24.007,24.007,23.78,23.78,1877,0
2011-09-08,23.563,23.563,23.555,23.555,1104,0
2011-09-12,23.59,23.808,23.555,23.808,994,0
2011-09-14,23.527,23.581,23.527,23.581,442,0
2011-09-16,22.984,23.427,22.984,23.41,883,0
2011-09-19,23.192,23.192,22.965,23.101,5950,0
2011-09-20,23.12,23.12,23.038,23.038,442,0
2011-09-21,23.057,23.057,23.057,23.057,124,0
2011-09-22,23.019,23.019,23.019,23.019,221,0
2011-09-23,23.057,23.057,23.057,23.057,442,0
2011-09-26,23.309,23.309,23.283,23.283,381,0
2011-09-27,23.12,23.12,23.12,23.12,164,0
2011-09-29,23.347,23.355,23.347,23.347,1011,0
2011-09-30,23.328,23.328,23.328,23.328,331,0
2011-10-03,23.237,23.237,22.874,22.874,4259,0
2011-10-05,23.001,23.155,23.001,23.001,801,0
2011-10-06,23.256,23.256,23.101,23.246,789,0
2011-10-07,22.965,23.12,22.93,22.937,3514,0
2011-10-11,23.029,23.029,22.975,22.975,1775,0
2011-10-12,23.129,23.146,22.993,22.993,880,0
2011-10-13,22.975,23.01,22.956,23.01,552,0
2011-10-14,23.038,23.038,23.038,23.038,109,0
2011-10-17,23.164,23.799,23.164,23.464,3188,0
2011-10-18,23.773,23.773,23.773,23.773,414,0
2011-10-19,23.572,23.572,23.572,23.572,211,0
2011-10-21,23.436,23.436,23.066,23.066,3381,0
2011-10-24,23.12,23.218,23.11,23.11,618,0
2011-10-25,23.129,23.129,23.129,23.129,732,0
2011-10-27,23.347,23.347,23.347,23.347,278,0
2011-10-28,23.347,23.347,23.283,23.319,452,0
2011-10-31,23.029,23.029,23.029,23.029,371,0
2011-11-01,23.291,23.518,23.291,23.319,2020,0
2011-11-02,23.328,23.41,23.183,23.41,870,0
2011-11-03,23.499,23.499,23.274,23.473,937,0
2011-11-09,23.174,23.174,23.146,23.146,331,0
2011-11-10,23.419,23.419,23.419,23.419,739,0
2011-11-15,23.508,23.508,23.464,23.508,663,0
2011-11-16,23.473,23.492,23.427,23.445,24946,0
2011-11-17,23.464,23.508,23.3,23.401,1989,0
2011-11-18,23.202,23.202,23.202,23.202,552,0
2011-11-21,23.355,23.445,23.174,23.445,442,0
2011-11-22,23.211,23.218,23.202,23.218,547,0
2011-11-23,23.347,23.355,23.256,23.265,442,0
2011-11-25,23.283,23.427,23.283,23.427,442,0
2011-11-28,23.355,23.436,23.256,23.256,883,0
2011-11-29,23.373,23.401,23.274,23.274,994,0
2011-11-30,23.355,23.391,23.309,23.391,1380,0
2011-12-01,23.41,23.492,23.337,23.492,2759,0
2011-12-02,23.373,23.681,23.373,23.419,2495,0
2011-12-05,23.373,23.708,23.373,23.708,1972,0
2011-12-06,23.78,23.78,23.337,23.373,3256,0
2011-12-07,23.527,23.763,23.419,23.473,2538,0
2011-12-08,23.609,23.653,23.492,23.555,883,0
2011-12-09,23.745,23.763,23.482,23.555,2255,0
2011-12-12,23.609,23.691,23.6,23.636,3092,0
2011-12-13,23.717,24.488,23.663,24.079,5490,0
2011-12-14,23.726,23.953,23.726,23.953,1766,0
2011-12-15,24.461,24.461,24.007,24.007,1987,0
2011-12-16,23.228,23.6,23.228,23.6,1544,0
2011-12-19,23.789,24.098,23.455,23.78,1215,0
2011-12-20,23.499,23.78,23.319,23.78,2308,0
2011-12-21,23.852,24.278,23.499,23.499,3647,0
2011-12-22,23.89,24.143,23.808,23.852,914,0
2011-12-23,23.618,23.826,23.618,23.636,554,0
2011-12-27,24.007,24.533,23.989,24.007,1046,0
2011-12-28,24.234,24.234,24.224,24.234,331,0
2011-12-29,24.007,24.007,23.464,23.464,1439,0
2011-12-30,23.427,24.007,23.427,24.007,5882,0
2012-01-03,23.745,24.206,23.745,24.206,332,0
2012-01-04,23.844,24.125,23.518,24.125,1870,0
2012-01-05,24.152,24.152,23.836,23.89,4085,0
2012-01-06,24.134,24.143,23.972,23.972,3532,0
2012-01-09,23.962,24.189,23.717,24.189,705,0
2012-01-10,24.016,24.016,23.681,23.826,5025,0
2012-01-11,23.708,23.89,23.708,23.726,4694,0
2012-01-12,23.717,24.089,23.717,23.972,3190,0
2012-01-13,24.062,24.089,23.934,23.972,1544,0
2012-01-17,24.098,24.134,23.836,24.134,4705,0
2012-01-18,24.152,24.18,24.152,24.152,1245,0
2012-01-19,24.161,24.189,24.143,24.143,2692,0
2012-01-20,24.079,24.189,24.079,24.189,887,0
2012-01-23,24.007,24.17,24.007,24.152,1904,0
2012-01-24,24.089,24.089,24.089,24.089,1246,0
2012-01-25,23.934,24.189,23.934,24.189,1150,0
2012-01-26,24.007,24.098,23.852,24.098,2715,0
2012-01-27,24.152,24.189,24.152,24.189,3092,0
2012-01-30,24.143,24.161,24.125,24.125,1876,0
2012-01-31,24.125,24.125,23.934,23.962,331,0
2012-02-02,23.899,23.899,23.826,23.826,1149,0
2012-02-06,23.953,23.972,23.817,23.817,994,0
2012-02-07,23.972,23.972,23.972,23.972,442,0
2012-02-08,24.044,24.079,23.745,23.745,1524,0
2012-02-10,24.079,24.079,23.708,23.908,1544,0
2012-02-14,23.925,23.925,23.871,23.871,1534,0
2012-02-15,23.826,23.836,23.799,23.799,442,0
2012-02-16,23.871,23.871,23.826,23.871,552,0
2012-02-21,23.78,23.799,23.773,23.789,904,0
2012-02-22,23.826,23.826,23.826,23.826,442,0
2012-02-23,23.826,23.836,23.726,23.726,948,0
2012-02-24,23.871,23.871,23.871,23.871,1104,0
2012-02-27,23.754,23.754,23.754,23.754,221,0
2012-02-28,23.871,23.871,23.871,23.871,221,0
2012-02-29,23.735,23.735,23.691,23.735,828,0
2012-03-01,23.78,24.062,23.78,24.062,1323,0
2012-03-05,23.917,23.917,23.917,23.917,442,0
2012-03-06,24.07,24.098,24.07,24.098,905,0
2012-03-07,23.708,23.78,23.7,23.708,1646,0
2012-03-08,23.972,24.044,23.972,24.044,442,0
2012-03-12,23.962,23.962,23.944,23.944,773,0
2012-03-13,23.799,23.799,23.773,23.773,498,0
2012-03-14,23.78,23.917,23.78,23.89,1323,0
2012-03-15,23.763,23.836,23.763,23.763,1656,0
2012-03-19,23.581,23.581,23.473,23.473,1323,0
2012-03-22,23.265,23.274,23.265,23.265,331,0
2012-03-26,23.609,23.609,23.328,23.328,947,0
2012-03-27,23.563,23.563,23.328,23.527,1665,0
2012-03-28,23.337,23.337,23.337,23.337,139,0
2012-03-30,23.427,23.581,23.427,23.581,572,0
2012-04-02,23.328,23.328,23.328,23.328,331,0
2012-04-03,23.555,23.581,23.019,23.019,2407,0
2012-04-04,23.101,23.183,23.101,23.183,2759,0
2012-04-05,23.146,23.146,23.146,23.146,109,0
2012-04-09,23.183,23.328,23.047,23.066,5525,0
2012-04-10,23.174,23.174,23.174,23.174,109,0
2012-04-11,23.129,23.129,23.083,23.129,773,0
2012-04-12,23.047,23.11,23.038,23.057,5806,0
2012-04-13,23.192,23.192,23.101,23.129,2649,0
2012-04-16,23.211,23.211,23.066,23.092,3201,0
2012-04-17,23.11,23.129,23.101,23.101,442,0
2012-04-18,23.202,23.202,23.202,23.202,164,0
2012-04-23,23.211,23.401,23.202,23.401,3140,0
2012-04-24,23.41,23.41,23.192,23.192,938,0
2012-04-25,23.164,23.164,23.164,23.164,221,0
2012-05-01,23.174,23.174,23.146,23.146,2897,0
2012-05-03,23.146,23.3,23.146,23.3,1544,0
2012-05-04,23.355,23.419,23.138,23.146,3616,0
2012-05-07,23.174,23.218,23.174,23.192,663,0
2012-05-08,23.218,23.246,23.218,23.218,1238,0
2012-05-09,23.218,23.309,23.218,23.265,1816,0
2012-05-10,23.265,23.265,23.265,23.265,355,0
2012-05-11,23.283,23.283,23.283,23.283,552,0
2012-05-14,23.355,23.355,23.337,23.355,994,0
2012-05-16,23.319,23.445,23.283,23.445,2159,0
2012-05-18,23.41,23.41,23.41,23.41,663,0
2012-05-21,23.419,23.492,23.419,23.492,2641,0
2012-05-22,23.265,23.572,23.265,23.518,2137,0
2012-05-24,23.499,23.518,23.499,23.518,1105,0
2012-05-25,23.363,23.844,23.363,23.844,2038,0
2012-05-29,23.808,23.808,23.555,23.799,1174,0
2012-06-01,23.527,23.527,23.355,23.355,2207,0
2012-06-05,23.672,23.754,23.427,23.754,2605,0
2012-06-06,23.636,23.735,23.636,23.735,442,0
2012-06-07,23.708,23.735,23.618,23.618,1491,0
2012-06-08,23.663,23.754,23.644,23.754,2538,0
2012-06-11,23.754,23.852,23.644,23.644,1199,0
2012-06-12,23.799,23.917,23.799,23.917,304,0
2012-06-13,23.944,24.143,23.944,24.098,2037,0
2012-06-14,23.953,24.143,23.953,24.143,2163,0
2012-06-15,24.044,24.143,23.789,24.007,2373,0
2012-06-18,23.981,24.143,23.836,24.143,2629,0
2012-06-19,23.925,24.461,23.925,24.369,3823,0
2012-06-20,24.189,24.406,24.098,24.406,3004,0
2012-06-22,24.18,24.18,24.18,24.18,109,0
2012-06-25,24.18,24.18,24.098,24.098,1601,0
2012-06-26,24.07,24.07,24.07,24.07,447,0
2012-06-27,24.17,24.423,24.17,24.423,439,0
2012-06-28,24.334,24.369,24.334,24.351,2663,0
2012-06-29,24.234,24.343,24.107,24.343,1374,0
2012-07-03,24.278,24.369,24.278,24.369,221,0
2012-07-05,24.098,24.234,24.098,24.234,461,0
2012-07-06,23.708,23.735,23.427,23.555,9063,0
2012-07-09,23.581,23.609,23.492,23.492,1299,0
2012-07-10,23.455,23.455,23.419,23.445,331,0
2012-07-11,23.445,23.455,23.436,23.436,1435,0
2012-07-13,23.445,23.445,23.419,23.419,663,0
2012-07-16,23.436,23.536,23.436,23.536,3422,0
2012-07-17,23.546,23.672,23.499,23.499,653,0
2012-07-18,23.499,23.6,23.066,23.237,11341,0
2012-07-19,23.427,23.427,23.237,23.237,2973,0
2012-07-20,23.237,23.237,23.146,23.211,4642,0
2012-07-23,23.12,23.355,23.12,23.355,6998,0
2012-07-24,23.228,23.41,23.192,23.3,4015,0
2012-07-25,23.246,23.373,23.246,23.274,883,0
2012-07-26,23.309,23.328,23.309,23.319,773,0
2012-07-27,23.283,23.419,23.283,23.41,1408,0
2012-07-31,23.373,23.373,23.355,23.355,2759,0
2012-08-02,23.518,23.536,23.518,23.536,414,0
2012-08-03,23.536,23.536,23.283,23.536,1766,0
2012-08-06,23.518,23.518,23.373,23.482,883,0
2012-08-07,23.3,23.3,23.283,23.283,498,0
2012-08-09,23.274,23.482,23.274,23.482,2355,0
2012-08-10,23.492,23.492,23.492,23.492,109,0
2012-08-15,23.436,23.436,23.436,23.436,845,0
2012-08-16,23.518,23.59,23.518,23.536,1323,0
2012-08-17,23.536,23.581,23.536,23.581,882,0
2012-08-20,23.464,23.464,23.464,23.464,221,0
2012-08-21,23.536,23.581,23.508,23.581,883,0
2012-08-22,23.41,23.41,23.355,23.373,2125,0
2012-08-24,23.508,23.508,23.328,23.492,1187,0
2012-08-27,23.492,23.944,23.363,23.527,3312,0
2012-08-28,23.401,23.401,23.391,23.391,773,0
2012-08-29,23.508,23.508,23.265,23.265,2130,0
2012-08-30,23.455,23.508,23.455,23.464,2486,0
2012-08-31,23.455,23.455,23.455,23.455,109,0
2012-09-06,23.499,23.499,23.499,23.499,221,0
2012-09-07,23.527,23.527,23.527,23.527,601,0
2012-09-10,23.482,23.628,23.347,23.581,4036,0
2012-09-11,23.628,23.681,23.508,23.508,1324,0
2012-09-12,23.644,23.653,23.555,23.555,552,0
2012-09-13,23.745,23.817,23.653,23.817,1598,0
2012-09-17,23.218,23.644,23.174,23.644,994,0
2012-09-18,23.319,23.319,23.246,23.246,2098,0
2012-09-20,23.508,23.555,23.347,23.347,1700,0
2012-09-24,23.555,23.78,23.419,23.419,1603,0
2012-09-26,23.708,23.708,23.708,23.708,178,0
2012-09-27,23.808,23.808,23.363,23.419,1121,0
2012-09-28,23.871,23.871,23.871,23.871,169,0
2012-10-01,23.41,23.41,23.41,23.41,218,0
2012-10-02,23.754,23.754,23.373,23.754,1647,0
2012-10-04,23.473,23.473,23.401,23.401,635,0
2012-10-08,23.41,23.419,23.41,23.419,883,0
2012-10-09,23.319,23.319,23.164,23.164,1390,0
2012-10-10,23.237,23.237,23.202,23.202,442,0
2012-10-11,23.291,23.291,23.192,23.192,1251,0
2012-10-12,23.211,23.211,23.192,23.192,1516,0
2012-10-15,23.192,23.202,23.192,23.192,1336,0
2012-10-16,23.291,23.291,23.155,23.155,1231,0
2012-10-17,23.211,23.211,23.164,23.164,994,0
2012-10-18,23.237,23.237,23.155,23.155,3041,0
2012-10-19,23.246,23.291,23.237,23.246,2346,0
2012-10-22,23.211,23.211,23.211,23.211,442,0
2012-10-23,23.174,23.174,23.174,23.174,221,0
2012-10-24,23.192,23.192,23.164,23.164,1322,0
2012-10-25,23.164,23.164,23.155,23.155,2136,0
2012-10-26,23.319,23.401,23.228,23.373,2033,0
2012-10-31,23.499,23.546,23.309,23.309,968,0
2012-11-01,23.546,23.546,23.155,23.155,7413,0
2012-11-02,23.164,23.246,23.146,23.146,913,0
2012-11-05,23.237,23.237,23.237,23.237,552,0
2012-11-06,23.11,23.218,23.083,23.174,1656,0
2012-11-07,23.164,23.164,23.073,23.073,965,0
2012-11-08,23.192,23.192,23.073,23.11,994,0
2012-11-09,23.174,23.246,23.12,23.228,3510,0
2012-11-12,23.391,23.391,23.391,23.391,309,0
2012-11-14,23.309,23.309,23.202,23.202,245,0
2012-11-15,23.202,23.373,23.202,23.256,1586,0
2012-11-16,23.164,23.309,23.101,23.12,2317,0
2012-11-19,23.218,23.59,23.218,23.59,442,0
2012-11-20,23.237,23.237,23.164,23.164,1677,0
2012-11-21,23.192,23.192,23.155,23.155,341,0
2012-11-23,23.246,23.455,23.246,23.455,635,0
2012-11-26,23.211,23.211,23.202,23.202,221,0
2012-11-27,23.202,23.202,23.202,23.202,134,0
2012-11-29,23.274,23.373,23.256,23.373,773,0
2012-11-30,23.246,23.246,23.246,23.246,134,0
2012-12-03,23.246,23.265,23.246,23.265,1121,0
2012-12-05,23.309,23.309,23.309,23.309,221,0
2012-12-06,23.256,23.256,23.237,23.256,447,0
2012-12-07,23.246,23.445,23.228,23.445,1323,0
2012-12-10,23.492,23.492,23.492,23.492,221,0
2012-12-11,23.218,23.246,23.218,23.246,349,0
2012-12-12,23.256,23.581,23.129,23.581,3422,0
2012-12-17,23.391,23.419,23.391,23.419,703,0
2012-12-19,23.363,23.363,23.138,23.138,666,0
2012-12-21,23.192,23.192,23.192,23.192,533,0
2012-12-24,23.083,23.083,23.038,23.038,508,0
2012-12-26,23.174,23.174,23.029,23.164,444,0
2012-12-27,23.047,23.183,23.038,23.183,1641,0
2012-12-28,23.066,23.066,22.785,23.001,7641,0
2012-12-31,22.965,23.183,22.93,23.183,5763,0
2013-01-02,22.956,23.101,22.947,23.101,692,0
2013-01-03,22.993,23.12,22.984,23.001,552,0
2013-01-04,23.073,23.192,23.073,23.174,1584,0
2013-01-07,23.174,23.192,23.174,23.192,514,0
2013-01-08,23.183,23.192,23.183,23.192,713,0
2013-01-09,23.066,23.192,23.066,23.192,2754,0
2013-01-11,23.066,23.066,23.057,23.066,917,0
2013-01-14,23.057,23.092,22.965,23.092,2254,0
2013-01-15,22.993,23.083,22.993,23.019,1049,0
2013-01-16,23.155,23.155,23.001,23.038,2567,0
2013-01-17,23.057,23.146,23.029,23.146,1380,0
2013-01-18,23.129,23.309,23.083,23.083,2837,0
2013-01-22,23.174,23.283,23.164,23.265,1544,0
2013-01-24,23.337,23.337,23.274,23.328,1877,0
2013-01-25,23.328,23.499,23.092,23.092,2930,0
2013-02-01,23.464,23.464,23.445,23.445,331,0
2013-02-04,23.328,23.328,23.129,23.129,442,0
2013-02-06,23.146,23.146,22.993,23.057,3120,0
2013-02-07,23.146,23.146,23.057,23.057,2197,0
2013-02-08,23.174,23.309,23.146,23.309,2903,0
2013-02-11,23.129,23.283,23.129,23.129,385,0
2013-02-12,23.283,23.391,23.283,23.391,1204,0
2013-02-13,23.291,23.309,23.192,23.211,1874,0
2013-02-14,23.211,23.211,23.211,23.211,375,0
2013-02-15,23.138,23.373,23.138,23.192,1037,0
2013-02-19,23.202,23.246,23.202,23.246,768,0
2013-02-20,23.283,23.283,23.283,23.283,331,0
2013-02-21,23.464,23.492,23.464,23.492,552,0
2013-02-22,23.391,23.391,23.283,23.283,801,0
2013-02-25,23.492,23.499,23.492,23.499,552,0
2013-02-26,23.291,23.291,23.246,23.283,1411,0
2013-02-27,23.218,23.218,23.218,23.218,396,0
2013-02-28,23.237,23.237,23.183,23.183,684,0
2013-03-01,23.155,23.183,23.155,23.183,360,0
2013-03-04,23.283,23.508,23.283,23.499,2221,0
2013-03-05,23.355,23.355,23.355,23.355,442,0
2013-03-06,23.328,23.328,23.328,23.328,109,0
2013-03-07,23.337,23.473,23.337,23.473,552,0
2013-03-11,23.363,23.391,23.328,23.363,4497,0
2013-03-14,23.555,23.555,23.373,23.373,632,0
2013-03-18,23.645,23.839,23.645,23.839,529,0
2013-03-19,23.654,23.654,23.654,23.654,325,0
2013-03-20,23.645,23.645,23.645,23.645,250,0
2013-03-22,23.82,23.875,23.82,23.875,614,0
2013-03-25,23.866,23.875,23.866,23.875,218,0
2013-03-26,23.875,23.977,23.875,23.977,3616,0
2013-03-27,24.013,24.013,24.013,24.013,410,0
2013-03-28,23.718,23.802,23.702,23.702,2046,0
2013-04-01,23.802,23.802,23.802,23.802,106,0
2013-04-02,23.718,23.718,23.709,23.709,1089,0
2013-04-03,23.774,23.977,23.702,23.977,979,0
2013-04-04,23.718,23.718,23.702,23.702,218,0
2013-04-05,23.692,23.692,23.692,23.692,1197,0
2013-04-08,23.737,23.848,23.517,23.848,654,0
2013-04-09,23.913,23.913,23.885,23.885,708,0
2013-04-12,23.885,23.885,23.885,23.885,106,0
2013-04-15,23.581,23.921,23.481,23.526,1197,0
2013-04-16,23.792,23.848,23.792,23.792,255,0
2013-04-17,23.802,23.839,23.802,23.839,871,0
2013-04-18,23.609,23.702,23.563,23.609,1632,0
2013-04-19,23.554,23.563,23.434,23.462,2406,0
2013-04-22,23.6,23.6,23.581,23.581,218,0
2013-04-24,23.398,23.517,23.398,23.398,761,0
2013-04-25,23.563,23.563,23.563,23.563,162,0
2013-04-26,23.563,23.563,23.471,23.471,1465,0
2013-04-29,23.481,23.481,23.481,23.481,543,0
2013-04-30,23.609,23.609,23.453,23.453,412,0
2013-05-01,23.517,23.526,23.481,23.526,880,0
2013-05-02,23.453,23.453,23.417,23.434,1088,0
2013-05-03,23.417,23.526,23.417,23.526,2504,0
2013-05-06,23.554,23.59,23.554,23.59,325,0
2013-05-07,23.517,23.517,23.443,23.498,1110,0
2013-05-08,23.453,23.6,23.453,23.49,1850,0
2013-05-10,23.462,23.545,23.462,23.545,2160,0
2013-05-13,23.609,23.766,23.609,23.766,2145,0
2013-05-14,23.811,23.811,23.811,23.811,816,0
2013-05-15,23.609,23.977,23.609,23.977,2229,0
2013-05-20,23.683,23.702,23.683,23.702,740,0
2013-05-21,23.526,23.526,23.434,23.434,218,0
2013-05-22,23.839,23.839,23.839,23.839,106,0
2013-05-23,23.702,23.949,23.702,23.949,961,0
2013-05-28,23.968,23.968,23.939,23.968,1524,0
2013-05-29,23.756,23.949,23.636,23.913,5807,0
2013-05-30,23.609,23.609,23.536,23.536,328,0
2013-05-31,23.609,23.609,23.609,23.609,324,0
2013-06-03,23.571,23.581,23.571,23.571,770,0
2013-06-04,23.581,23.802,23.581,23.792,2638,0
2013-06-06,23.792,23.802,23.434,23.434,1112,0
2013-06-10,23.481,23.885,23.481,23.481,4654,0
2013-06-11,23.481,23.563,23.481,23.563,436,0
2013-06-12,23.425,23.471,23.425,23.425,714,0
2013-06-13,23.517,23.517,23.517,23.517,106,0
2013-06-14,23.37,23.554,23.37,23.545,760,0
2013-06-18,23.802,23.802,23.802,23.802,215,0
2013-06-20,23.569,23.616,23.551,23.569,2185,0
2013-06-21,23.551,23.597,23.234,23.243,2991,0
2013-06-24,23.243,23.243,22.704,23.058,2150,0
2013-06-25,23.234,23.234,23.058,23.149,2684,0
2013-06-26,23.383,23.383,23.383,23.383,262,0
2013-06-27,23.383,23.383,23.383,23.383,487,0
2013-07-01,23.197,23.253,23.197,23.253,749,0
2013-07-02,23.207,23.282,23.207,23.282,645,0
2013-07-03,23.253,23.253,23.253,23.253,105,0
2013-07-05,23.197,23.373,23.197,23.364,3182,0
2013-07-08,23.289,23.337,23.197,23.299,1075,0
2013-07-09,23.337,23.337,23.207,23.243,2445,0
2013-07-10,23.243,23.243,23.243,23.243,430,0
2013-07-11,23.224,23.299,23.224,23.299,1999,0
2013-07-12,23.327,23.327,23.327,23.327,471,0
2013-07-15,23.327,23.653,23.253,23.513,1261,0
2013-07-18,23.513,23.569,23.513,23.523,1515,0
2013-07-19,23.569,23.569,23.523,23.569,1352,0
2013-07-22,23.523,23.523,23.327,23.402,1143,0
2013-07-24,23.429,23.429,23.429,23.429,165,0
2013-07-25,23.299,23.299,23.282,23.282,535,0
2013-07-26,23.327,23.327,23.299,23.308,1717,0
2013-07-29,23.272,23.299,23.262,23.272,2222,0
2013-07-30,23.169,23.178,23.169,23.178,543,0
2013-07-31,23.178,23.178,23.132,23.132,965,0
2013-08-01,23.224,23.272,23.224,23.272,1046,0
2013-08-02,23.243,23.299,23.243,23.289,1322,0
2013-08-05,23.243,23.327,22.945,23.327,4748,0
2013-08-06,23.327,23.337,22.973,23.337,2791,0
2013-08-07,23.243,23.243,23.243,23.243,105,0
2013-08-08,23.337,23.429,23.337,23.429,645,0
2013-08-09,23.429,23.429,23.347,23.347,3116,0
2013-08-12,23.215,23.215,23.215,23.215,105,0
2013-08-13,23.503,23.503,23.197,23.503,888,0
2013-08-14,23.149,23.503,23.141,23.243,3137,0
2013-08-15,23.402,23.402,23.402,23.402,215,0
2013-08-16,23.197,23.503,23.197,23.477,730,0
2013-08-19,23.243,23.243,23.197,23.207,1383,0
2013-08-21,23.243,23.243,22.945,22.945,3908,0
2013-08-22,23.094,23.094,22.834,22.964,2570,0
2013-08-23,22.964,22.964,22.21,22.73,6011,0
2013-08-26,22.964,22.964,22.788,22.964,3246,0
2013-08-27,23.123,23.132,23.019,23.019,1075,0
2013-08-28,23.019,23.019,23.019,23.019,320,0
2013-08-29,23.104,23.104,23.084,23.084,3113,0
2013-08-30,23.422,23.422,23.355,23.355,2663,0
2013-09-03,23.019,23.169,22.778,23.169,2093,0
2013-09-04,22.935,22.935,22.935,22.935,698,0
2013-09-05,23.169,23.169,23.132,23.132,1610,0
2013-09-06,23.01,23.01,22.554,22.843,2505,0
2013-09-09,22.853,23.132,22.853,23.113,1691,0
2013-09-10,23.048,23.058,22.973,22.973,1267,0
2013-09-11,22.993,23.104,22.87,23.104,806,0
2013-09-12,23.094,23.104,23.075,23.075,1288,0
2013-09-13,23.141,23.141,23.141,23.141,215,0
2013-09-18,23.205,23.205,22.836,23.063,4232,0
2013-09-19,22.968,23.205,22.968,23.071,3204,0
2013-09-20,23.469,23.469,23.469,23.469,477,0
2013-09-24,22.977,22.977,22.977,22.977,127,0
2013-09-25,22.977,22.997,22.977,22.997,1164,0
2013-09-26,23.422,23.422,23.422,23.422,982,0
2013-09-27,23.403,23.403,23.403,23.403,164,0
2013-09-30,23.014,23.412,22.987,22.987,2401,0
2013-10-01,23.063,23.063,23.063,23.063,424,0
2013-10-02,23.156,23.166,23.156,23.156,693,0
2013-10-03,23.005,23.063,22.911,23.063,1161,0
2013-10-04,23.005,23.005,23.005,23.005,212,0
2013-10-07,23.034,23.043,23.014,23.014,847,0
2013-10-09,22.968,23.298,22.872,23.242,4126,0
2013-10-10,22.948,22.948,22.948,22.948,212,0
2013-10-15,22.958,22.977,22.958,22.977,1376,0
2013-10-17,23.176,23.28,23.176,23.28,7020,0
2013-10-18,23.43,23.714,23.383,23.403,2849,0
2013-10-21,23.62,23.62,23.393,23.393,3090,0
2013-10-22,23.44,23.677,23.393,23.449,2671,0
2013-10-23,23.271,23.346,23.185,23.346,2921,0
2013-10-24,23.677,23.696,23.677,23.696,442,0
2013-10-25,23.449,23.488,23.449,23.488,212,0
2013-10-28,23.479,23.479,23.479,23.479,128,0
2013-10-29,23.554,23.847,23.506,23.572,1820,0
2013-10-30,23.563,23.563,23.364,23.364,1270,0
2013-11-01,23.714,23.714,23.63,23.63,1054,0
2013-11-05,23.723,23.809,23.723,23.809,847,0
2013-11-06,23.62,23.772,23.62,23.772,212,0
2013-11-11,23.762,23.762,23.762,23.762,371,0
2013-11-14,23.63,23.677,23.63,23.677,636,0
2013-11-15,23.809,23.809,23.809,23.809,212,0
2013-11-18,23.677,23.677,23.63,23.63,676,0
2013-11-19,23.535,23.535,23.535,23.535,528,0
2013-11-20,23.762,23.762,23.469,23.469,1529,0
2013-11-22,23.535,23.535,23.535,23.535,212,0
2013-11-25,23.581,23.581,23.581,23.581,104,0
2013-11-26,23.789,23.789,23.789,23.789,104,0
2013-12-03,23.535,23.591,23.535,23.554,899,0
2013-12-04,23.723,23.723,23.601,23.601,777,0
2013-12-05,23.591,23.63,23.479,23.479,847,0
2013-12-09,23.563,23.563,23.535,23.535,636,0
2013-12-10,23.63,23.762,23.63,23.752,1919,0
2013-12-11,23.497,23.515,23.374,23.515,1641,0
2013-12-12,23.185,23.205,23.176,23.176,449,0
2013-12-13,23.213,23.213,23.213,23.213,237,0
2013-12-17,23.34,23.35,23.311,23.35,871,0
2013-12-18,23.906,23.906,23.368,23.368,897,0
2013-12-19,23.445,23.569,23.282,23.282,1921,0
2013-12-20,23.484,23.484,23.484,23.484,228,0
2013-12-24,23.282,23.291,23.282,23.291,2607,0
2013-12-26,23.464,23.464,23.273,23.273,1444,0
2013-12-27,23.454,23.454,23.186,23.234,1980,0
2013-12-30,23.186,23.206,23.042,23.109,2706,0
2013-12-31,23.206,23.206,23.206,23.206,626,0
2014-01-02,23.157,23.445,23.157,23.407,1801,0
2014-01-03,23.378,23.378,23.34,23.34,312,0
2014-01-06,23.34,23.378,23.157,23.378,1418,0
2014-01-07,23.378,23.397,23.378,23.397,1397,0
2014-01-10,23.253,23.561,23.253,23.493,1903,0
2014-01-13,23.588,23.618,23.311,23.358,1984,0
2014-01-15,23.32,23.358,23.311,23.311,744,0
2014-01-16,23.273,23.397,23.273,23.397,886,0
2014-01-17,23.445,23.445,23.445,23.445,521,0
2014-01-21,23.675,23.675,23.378,23.464,1452,0
2014-01-22,23.464,23.464,23.464,23.464,458,0
2014-01-23,23.397,23.445,23.35,23.35,2712,0
2014-01-24,23.445,23.713,23.368,23.713,1668,0
2014-01-28,23.742,23.742,23.464,23.464,2828,0
2014-01-29,23.464,23.464,23.407,23.407,774,0
2014-01-30,23.493,23.493,23.397,23.426,2058,0
2014-01-31,23.493,23.493,23.454,23.493,5619,0
2014-02-03,23.637,23.762,23.637,23.762,526,0
2014-02-04,23.78,23.78,23.78,23.78,103,0
2014-02-05,23.521,23.521,23.282,23.387,2085,0
2014-02-06,23.656,23.656,23.656,23.656,239,0
2014-02-07,23.407,23.561,23.407,23.561,1171,0
2014-02-10,23.561,23.665,23.493,23.493,3107,0
2014-02-11,23.512,23.512,23.502,23.502,984,0
2014-02-12,23.541,23.656,23.493,23.656,2923,0
2014-02-13,23.521,23.521,23.521,23.521,652,0
2014-02-14,23.665,23.665,23.665,23.665,2190,0
2014-02-18,23.665,23.742,23.512,23.521,2357,0
2014-02-20,23.732,23.819,23.695,23.819,562,0
2014-02-21,23.561,23.848,23.561,23.848,521,0
2014-02-24,23.983,24.01,23.588,23.637,923,0
2014-02-25,24.02,24.05,23.732,23.915,2607,0
2014-02-26,23.839,23.839,23.637,23.829,1845,0
2014-02-27,23.588,24.05,23.588,23.637,3042,0
2014-02-28,23.646,23.992,23.637,23.723,1168,0
2014-03-03,23.819,23.839,23.628,23.665,2607,0
2014-03-04,23.78,23.78,23.78,23.78,2800,0
2014-03-05,23.78,24.05,23.78,23.973,2503,0
2014-03-07,23.876,24.068,23.876,24.068,209,0
2014-03-10,24.184,24.184,24.184,24.184,1043,0
2014-03-11,24.203,24.203,24.203,24.203,1199,0
2014-03-12,24.211,24.211,23.983,23.983,4066,0
2014-03-13,24.097,24.097,24.068,24.068,1189,0
2014-03-14,24.211,24.211,24.211,24.211,312,0
2014-03-17,24.253,24.263,24.223,24.223,1037,0
2014-03-18,24.311,24.311,24.311,24.311,1045,0
2014-03-19,24.359,24.359,24.311,24.359,1436,0
2014-03-20,24.437,24.495,24.321,24.34,1741,0
2014-03-21,24.495,24.515,24.495,24.515,1031,0
2014-03-24,24.495,24.661,24.34,24.34,12608,0
2014-03-26,24.661,24.7,24.408,24.457,1440,0
2014-03-27,24.545,24.545,24.427,24.427,617,0
2014-03-28,24.34,24.427,24.34,24.34,1484,0
2014-04-01,24.457,24.457,24.399,24.399,812,0
2014-04-02,24.437,24.651,24.437,24.535,12046,0
2014-04-03,24.447,24.603,24.418,24.486,13349,0
2014-04-07,24.69,24.69,24.69,24.69,308,0
2014-04-08,24.525,24.525,24.525,24.525,308,0
2014-04-09,24.447,24.467,24.447,24.447,2733,0
2014-04-10,24.447,24.457,24.447,24.457,2760,0
2014-04-15,24.486,24.486,24.486,24.486,119,0
2014-04-16,24.437,24.437,24.437,24.437,450,0
2014-04-17,24.437,24.437,24.437,24.437,206,0
2014-04-21,24.467,24.631,24.467,24.467,668,0
2014-04-23,24.447,24.554,24.447,24.447,5451,0
2014-04-24,24.641,24.671,24.437,24.437,13652,0
2014-04-25,24.641,24.641,24.505,24.535,2365,0
2014-04-28,24.603,24.631,24.554,24.554,823,0
2014-04-30,24.427,24.573,24.427,24.545,13846,0
2014-05-01,24.651,24.661,24.535,24.545,1884,0
2014-05-02,24.554,24.603,24.535,24.554,12043,0
2014-05-05,24.545,24.545,24.545,24.545,209,0
2014-05-06,24.554,24.563,24.554,24.563,536,0
2014-05-07,24.495,24.495,24.495,24.495,102,0
2014-05-08,24.7,24.709,24.495,24.495,3640,0
2014-05-09,24.563,24.563,24.515,24.515,1832,0
2014-05-12,24.545,24.545,24.495,24.535,1748,0
2014-05-13,24.554,24.554,24.535,24.535,1064,0
2014-05-14,24.535,24.554,24.525,24.525,911,0
2014-05-15,24.545,24.554,24.545,24.554,926,0
2014-05-16,24.505,24.515,24.505,24.515,1215,0
2014-05-19,24.554,24.758,24.554,24.651,5457,0
2014-05-20,24.671,24.671,24.603,24.603,1028,0
2014-05-21,24.719,24.719,24.719,24.719,102,0
2014-05-22,24.749,24.787,24.69,24.69,1413,0
2014-05-23,24.603,24.603,24.603,24.603,179,0
2014-05-27,24.661,24.661,24.603,24.661,2880,0
2014-05-28,24.651,24.953,24.631,24.631,2424,0
2014-05-29,24.709,24.719,24.709,24.719,514,0
2014-05-30,24.7,24.7,24.622,24.631,2834,0
2014-06-02,24.651,24.739,24.622,24.631,9659,0
2014-06-03,24.671,24.671,24.671,24.671,413,0
2014-06-04,24.671,24.681,24.651,24.681,5697,0
2014-06-05,24.749,24.749,24.671,24.69,1225,0
2014-06-06,24.719,24.719,24.719,24.719,1004,0
2014-06-09,24.671,24.749,24.671,24.709,1852,0
2014-06-11,24.729,24.749,24.729,24.749,951,0
2014-06-13,24.69,24.69,24.681,24.681,206,0
2014-06-16,24.69,24.7,24.69,24.69,1738,0
2014-06-17,24.968,24.968,24.702,24.702,3762,0
2014-06-18,24.889,24.978,24.702,24.978,6213,0
2014-06-19,24.84,24.84,24.84,24.84,207,0
2014-06-20,24.997,24.997,24.761,24.948,938,0
2014-06-23,24.918,24.948,24.78,24.78,1340,0
2014-06-24,24.761,24.918,24.702,24.859,7259,0
2014-06-25,24.859,24.948,24.751,24.909,1511,0
2014-06-26,24.928,24.928,24.79,24.909,1862,0
2014-06-27,24.928,24.928,24.859,24.889,1425,0
2014-07-01,24.8,24.81,24.79,24.79,3042,0
2014-07-02,24.751,24.751,24.682,24.692,1217,0
2014-07-03,24.78,24.78,24.78,24.78,406,0
2014-07-07,24.83,24.869,24.702,24.869,1116,0
2014-07-08,24.692,24.692,24.692,24.692,1272,0
2014-07-09,24.849,24.849,24.731,24.741,3025,0
2014-07-10,24.751,24.761,24.721,24.761,3259,0
2014-07-11,24.721,24.79,24.721,24.731,913,0
2014-07-14,24.771,24.84,24.711,24.84,2130,0
2014-07-15,24.81,24.81,24.79,24.79,555,0
2014-07-16,24.82,24.83,24.721,24.731,1310,0
2014-07-18,24.849,24.859,24.761,24.859,3314,0
2014-07-21,24.8,24.8,24.8,24.8,152,0
2014-07-22,24.79,24.987,24.78,24.987,1039,0
2014-07-23,24.83,24.859,24.83,24.859,1657,0
2014-07-24,24.82,25.027,24.82,25.027,447,0
2014-07-25,25.007,25.007,24.899,24.899,721,0
2014-07-29,25.017,25.017,25.017,25.017,668,0
2014-07-30,24.899,24.899,24.899,24.899,1337,0
2014-07-31,24.899,24.899,24.81,24.81,1234,0
2014-08-01,24.751,24.968,24.751,24.968,1913,0
2014-08-04,24.721,24.8,24.721,24.761,1670,0
2014-08-05,24.761,24.79,24.702,24.79,1315,0
2014-08-06,24.78,24.78,24.78,24.78,203,0
2014-08-08,24.849,24.849,24.82,24.82,608,0
2014-08-11,24.8,24.81,24.8,24.81,319,0
2014-08-12,24.84,24.84,24.84,24.84,101,0
2014-08-14,24.81,24.81,24.81,24.81,406,0
2014-08-15,24.938,24.938,24.869,24.869,1166,0
2014-08-18,24.899,24.899,24.899,24.899,406,0
2014-08-19,24.869,24.869,24.869,24.869,1217,0
2014-08-22,24.869,24.879,24.869,24.879,1224,0
2014-08-26,24.899,24.899,24.899,24.899,406,0
2014-08-27,24.899,24.899,24.899,24.899,789,0
2014-08-28,24.899,25.126,24.899,25.007,15008,0
2014-08-29,25.185,25.185,25.185,25.185,1014,0
2014-09-02,24.938,25.195,24.938,25.027,20178,0
2014-09-03,25.027,25.214,25.007,25.214,1834,0
2014-09-04,25.066,25.145,24.987,24.987,5758,0
2014-09-05,25.185,25.185,24.987,24.987,8924,0
2014-09-08,25.007,25.096,24.968,24.968,5493,0
2014-09-09,25.017,25.076,24.968,24.968,6397,0
2014-09-10,24.968,25.076,24.968,24.968,1217,0
2014-09-11,24.987,25.037,24.987,25.027,2841,0
2014-09-12,24.968,24.978,24.928,24.978,1724,0
2014-09-15,24.918,24.918,24.918,24.918,200,0
2014-09-17,25.1,25.1,25.1,25.1,104,0
2014-09-18,25.1,25.26,25.05,25.26,1423,0
2014-09-19,25.08,25.1,25.05,25.05,5040,0
2014-09-22,25.14,25.14,25.06,25.06,1233,0
2014-09-23,25.1,25.1,25.1,25.1,1019,0
2014-09-24,25.15,25.17,25.15,25.17,1000,0
2014-09-25,25.04,25.04,25.04,25.04,500,0
2014-09-26,25.16,25.16,25.14,25.14,1278,0
2014-09-29,25.16,25.17,25.08,25.17,2127,0
2014-10-01,25.12,25.12,25.12,25.12,400,0
2014-10-03,25.07,25.07,25.06,25.07,500,0
2014-10-06,25.18,25.2,25.13,25.13,2417,0
2014-10-07,25.12,25.12,25.12,25.12,325,0
2014-10-09,25.15,25.19,25.15,25.18,3690,0
2014-10-13,25.19,25.19,25.19,25.19,800,0
2014-10-14,25.2,25.2,25.12,25.18,458,0
2014-10-15,25.18,25.2,25.12,25.18,2836,0
2014-10-16,25.24,25.33,25.24,25.33,2126,0
2014-10-17,25.17,25.33,25.07,25.17,2317,0
2014-10-20,25.16,25.21,25.16,25.2,1000,0
2014-10-21,25.14,25.14,25.14,25.14,300,0
2014-10-23,25.2,25.2,25.14,25.14,903,0
2014-10-24,25.27,25.27,25.16,25.16,863,0
2014-10-27,25.16,25.16,25.11,25.11,2000,0
2014-10-30,25.2,25.2,25.11,25.11,1,0
2014-11-03,25.2,25.2,25.15,25.15,1800,0
2014-11-05,25.15,25.31,25.15,25.17,1085,0
2014-11-07,25.18,25.21,25.18,25.21,716,0
2014-11-10,25.33,25.34,25.29,25.29,3090,0
2014-11-11,25.33,25.34,25.32,25.32,1100,0
2014-11-12,25.35,25.35,25.35,25.35,400,0
2014-11-17,25.45,25.6,25.35,25.35,2800,0
2014-11-18,25.6,25.6,25.37,25.4,522,0
2014-11-19,25.39,25.45,25.39,25.39,500,0
2014-11-20,25.36,25.42,25.36,25.42,981,0
2014-11-26,25.57,25.57,25.57,25.57,140,0
2014-12-02,25.57,25.57,25.57,25.57,1800,0
2014-12-05,25.37,25.65,25.37,25.65,1100,0
2014-12-08,25.79,25.79,25.69,25.79,1915,0
2014-12-09,25.41,25.58,25.41,25.58,875,0
2014-12-11,25.6,25.6,25.38,25.38,590,0
2014-12-12,25.4,25.6,25.4,25.6,1194,0
2014-12-15,25.4,25.4,25.4,25.4,250,0
2014-12-17,25.45,25.45,25.14,25.14,352,0
2014-12-18,25.26,25.26,25.26,25.26,400,0
2014-12-19,25.32,25.32,25.28,25.28,1191,0
2014-12-22,25.5,25.5,25.27,25.27,457,0
2014-12-26,25.22,25.24,25.22,25.23,1788,0
2014-12-29,25.55,25.55,25.34,25.34,978,0
2014-12-30,25.21,25.21,25.21,25.21,256,0
2015-01-02,25.25,25.25,25.25,25.25,100,0
2015-01-05,25.28,25.28,25.28,25.28,389,0
2015-01-06,25.27,25.27,25.26,25.26,500,0
2015-01-08,25.4,25.5,25.23,25.23,700,0
2015-01-09,25.23,25.23,25.21,25.21,2332,0
2015-01-12,25.52,25.57,25.52,25.52,1001,0
2015-01-13,25.35,25.35,25.26,25.3,1020,0
2015-01-14,25.3,25.3,25.27,25.27,800,0
2015-01-15,25.43,25.43,25.43,25.43,532,0
2015-01-16,25.26,25.26,25.26,25.26,301,0
2015-01-20,25.23,25.28,25.23,25.28,950,0
2015-01-21,25.33,25.33,25.33,25.33,100,0
2015-01-22,25.28,25.28,25.28,25.28,200,0
2015-01-23,25.29,25.29,25.29,25.29,202,0
2015-01-27,25.18,25.18,25.18,25.18,400,0
2015-02-02,25.64,25.64,25.64,25.64,1000,0
2015-02-03,25.39,25.39,25.39,25.39,500,0
2015-02-04,25.36,25.41,25.36,25.37,500,0
2015-02-05,25.45,25.45,25.36,25.36,1200,0
2015-02-10,25.69,25.69,25.69,25.69,200,0
2015-02-11,25.65,25.65,25.65,25.65,200,0
2015-02-12,25.47,25.5,25.47,25.5,1000,0
2015-02-13,25.5,25.62,25.5,25.62,1040,0
2015-02-17,25.5,25.64,25.5,25.64,1301,0
2015-02-18,25.52,25.52,25.52,25.52,254,0
2015-02-23,25.84,25.84,25.76,25.76,1173,0
2015-02-24,25.73,25.73,25.5,25.5,1168,0
2015-02-25,25.5,25.52,25.5,25.52,1171,0
2015-02-27,25.52,25.52,25.52,25.52,200,0
2015-03-02,25.659,25.66,25.659,25.66,800,0
2015-03-03,25.66,25.66,25.596,25.596,1233,0
2015-03-05,25.68,25.7,25.668,25.668,1144,0
2015-03-10,25.6,25.6,25.31,25.35,7251,0
2015-03-11,25.48,25.48,25.48,25.48,100,0
2015-03-13,25.5,25.51,25.5,25.51,500,0
2015-03-16,25.7,25.7,25.7,25.7,500,0
2015-03-17,25.45,25.57,25.35,25.55,4125,0
2015-03-18,25.26,25.26,25.26,25.26,200,0
2015-03-19,25.28,25.28,25.28,25.28,125,0
2015-03-20,25.484,25.62,25.4,25.62,1410,0
2015-03-23,25.528,25.528,25.5,25.5,900,0
2015-03-25,25.5,25.52,25.5,25.5,1459,0
2015-03-26,25.52,25.52,25.5,25.5,694,0
2015-03-27,25.66,25.66,25.66,25.66,516,0
2015-03-30,25.6,25.6,25.6,25.6,500,0
2015-04-02,25.66,25.66,25.66,25.66,200,0
2015-04-06,25.49,25.49,25.49,25.49,300,0
2015-04-07,25.5,25.5,25.5,25.5,400,0
2015-04-10,25.51,25.789,25.51,25.616,2100,0
2015-04-14,25.65,25.65,25.56,25.585,636,0
2015-04-15,25.52,25.52,25.52,25.52,200,0
2015-04-16,25.75,25.75,25.71,25.71,1020,0
2015-04-17,25.7,25.7,25.52,25.57,600,0
2015-04-20,25.52,25.78,25.5,25.78,1866,0
2015-04-27,25.74,25.77,25.51,25.55,2602,0
2015-04-28,25.54,25.55,25.5,25.5,1840,0
2015-04-29,25.45,25.45,25.45,25.45,400,0
2015-04-30,25.48,25.48,25.37,25.38,1431,0
2015-05-04,25.38,25.38,25.36,25.37,1500,0
2015-05-05,25.651,25.651,25.506,25.506,1563,0
2015-05-06,25.53,25.53,25.3,25.3,350,0
2015-05-07,25.41,25.43,25.41,25.43,700,0
2015-05-08,25.333,25.46,25.333,25.436,1600,0
2015-05-11,25.49,25.634,25.48,25.613,2200,0
2015-05-12,25.32,25.32,25.32,25.32,200,0
2015-05-13,25.31,25.629,25.31,25.52,1818,0
2015-05-14,25.438,25.62,25.341,25.35,1500,0
2015-05-15,25.49,25.62,25.38,25.605,11250,0
2015-05-18,25.5,25.5,25.5,25.5,800,0
2015-05-19,25.59,25.59,25.45,25.59,1700,0
2015-05-20,25.47,25.66,25.42,25.6,10401,0
2015-05-22,25.65,25.65,25.605,25.605,387,0
2015-05-26,25.65,25.67,25.45,25.5,2951,0
2015-05-27,25.55,25.55,25.55,25.55,200,0
2015-06-01,25.538,25.538,25.538,25.538,670,0
2015-06-02,25.562,25.599,25.562,25.599,825,0
2015-06-03,25.565,25.6,25.561,25.561,1480,0
2015-06-04,25.561,25.643,25.56,25.643,1548,0
2015-06-05,25.601,25.601,25.601,25.601,500,0
2015-06-08,25.51,25.51,25.501,25.501,800,0
2015-06-09,25.6,25.6,25.59,25.6,581,0
2015-06-10,25.5,25.5,25.5,25.5,1200,0
2015-06-11,25.516,25.6,25.516,25.6,400,0
2015-06-12,25.69,25.73,25.6,25.73,2882,0
2015-06-15,25.52,25.73,25.52,25.73,300,0
2015-06-16,25.72,25.79,25.72,25.79,790,0
2015-06-17,25.54,25.54,25.54,25.54,400,0
2015-06-18,25.66,25.677,25.604,25.604,1090,0
2015-06-19,25.469,25.469,25.392,25.392,550,0
2015-06-23,25.47,25.54,25.45,25.45,1430,0
2015-06-25,25.48,25.48,25.48,25.48,100,0
2015-06-26,25.64,25.64,25.42,25.42,641,0
2015-06-29,25.58,25.58,25.42,25.473,2068,0
2015-06-30,25.46,25.67,25.46,25.67,250,0
2015-07-01,25.43,25.43,25.43,25.43,200,0
2015-07-02,25.42,25.42,25.25,25.25,2300,0
2015-07-07,25.468,25.54,25.468,25.54,597,0
2015-07-09,25.5,25.5,25.5,25.5,676,0
2015-07-10,25.42,25.61,25.32,25.44,1900,0
2015-07-13,25.424,25.424,25.424,25.424,100,0
2015-07-14,25.41,25.51,25.38,25.51,1300,0
2015-07-15,25.52,25.52,25.52,25.52,100,0
2015-07-17,25.43,25.71,25.43,25.6,2500,0
2015-07-20,25.4,25.5,25.37,25.5,2400,0
2015-07-24,25.42,25.42,25.41,25.42,1000,0
2015-07-28,25.43,25.43,25.43,25.43,125,0
2015-07-30,25.43,25.43,25.43,25.43,157,0
2015-07-31,25.515,25.515,25.51,25.51,300,0
2015-08-04,25.67,25.67,25.67,25.67,1278,0
2015-08-05,25.59,25.59,25.41,25.41,4700,0
2015-08-06,25.46,25.46,25.43,25.43,1000,0
2015-08-10,25.61,25.61,25.61,25.61,850,0
2015-08-11,25.55,25.55,25.55,25.55,500,0
2015-08-12,25.45,25.45,25.45,25.45,600,0
2015-08-14,25.46,25.46,25.45,25.45,200,0
2015-08-18,25.593,25.62,25.58,25.59,1743,0
2015-08-19,25.65,25.65,25.65,25.65,2100,0
2015-08-20,25.511,25.564,25.511,25.535,769,0
2015-08-21,25.453,25.487,25.453,25.487,1200,0
2015-08-24,25.47,25.51,25.45,25.51,2200,0
2015-08-25,25.5,25.668,25.5,25.668,1278,0
2015-08-26,25.48,25.537,25.46,25.537,1739,0
2015-08-28,25.56,25.56,25.46,25.46,2200,0
2015-08-31,25.45,25.463,25.45,25.463,600,0
2015-09-01,25.42,25.42,25.42,25.42,110,0
2015-09-02,25.44,25.501,25.43,25.45,2500,0
2015-09-08,25.63,25.63,25.63,25.63,400,0
2015-09-09,25.6,25.6,25.6,25.6,200,0
2015-09-10,25.718,25.718,25.6,25.6,2350,0
2015-09-11,25.709,25.709,25.709,25.709,100,0
2015-09-14,25.6,25.6,25.55,25.55,1300,0
2015-09-16,25.55,25.631,25.54,25.631,1997,0
2015-09-17,25.2,25.3,25.12,25.15,2393,0
2015-09-18,25.15,25.29,25.15,25.29,1065,0
2015-09-21,25.38,25.42,25.36,25.42,4100,0
2015-09-22,25.438,25.44,25.42,25.44,2800,0
2015-09-23,25.47,25.47,25.365,25.365,1405,0
2015-09-24,25.49,25.49,25.322,25.322,950,0
2015-09-25,25.49,25.5,25.487,25.5,765,0
2015-09-28,25.7,25.78,25.7,25.78,1248,0
2015-09-29,25.79,25.82,25.28,25.41,3469,0
2015-10-01,25.79,25.79,25.79,25.79,100,0
2015-10-02,25.6,25.6,25.6,25.6,135,0
2015-10-05,25.602,25.61,25.602,25.61,280,0
2015-10-13,25.74,25.74,25.74,25.74,200,0
2015-10-15,25.73,25.73,25.6,25.637,1797,0
2015-10-16,25.717,25.73,25.652,25.652,1800,0
2015-10-19,25.729,25.729,25.729,25.729,1000,0
2015-10-20,25.63,25.678,25.63,25.678,380,0
2015-10-21,25.636,25.636,25.636,25.636,530,0
2015-10-22,25.687,25.69,25.687,25.69,400,0
2015-10-23,25.93,25.93,25.672,25.672,980,0
2015-10-26,25.83,25.83,25.602,25.772,2661,0
2015-10-27,25.7,25.72,25.683,25.72,1495,0
2015-10-28,25.6,25.674,25.6,25.666,1632,0
2015-10-30,25.673,25.673,25.673,25.673,200,0
2015-11-02,25.64,25.72,25.64,25.72,4247,0
2015-11-03,25.87,25.87,25.87,25.87,800,0
2015-11-04,25.839,25.86,25.692,25.85,1668,0
2015-11-06,25.83,25.83,25.83,25.83,100,0
2015-11-09,25.62,25.785,25.62,25.785,600,0
2015-11-11,25.876,25.876,25.738,25.738,1700,0
2015-11-13,25.82,25.84,25.72,25.84,1000,0
2015-11-17,25.63,25.63,25.62,25.62,1550,0
2015-11-18,25.62,25.62,25.62,25.62,200,0
2015-11-20,25.7,25.75,25.67,25.75,992,0
2015-11-23,25.7,25.7,25.7,25.7,745,0
2015-11-25,25.63,25.85,25.63,25.85,1800,0
2015-11-30,25.846,25.846,25.846,25.846,400,0
2015-12-02,25.66,25.66,25.66,25.66,240,0
2015-12-03,25.68,25.68,25.68,25.68,200,0
2015-12-04,25.804,25.812,25.804,25.812,875,0
2015-12-07,25.64,25.86,25.64,25.848,1787,0
2015-12-08,25.766,25.85,25.766,25.85,700,0
2015-12-09,25.64,25.85,25.64,25.672,1135,0
2015-12-10,25.737,25.737,25.737,25.737,195,0
2015-12-11,25.8,25.8,25.8,25.8,400,0
2015-12-14,25.83,25.86,25.78,25.827,1623,0
2015-12-15,25.83,25.86,25.83,25.86,2790,0
2015-12-16,25.546,25.86,25.546,25.86,971,0
2015-12-21,25.46,25.46,25.46,25.46,250,0
2015-12-22,25.81,25.86,25.81,25.86,964,0
2015-12-23,25.85,25.85,25.85,25.85,775,0
2015-12-28,25.9,25.9,25.77,25.9,1526,0
2015-12-29,26.5,26.5,25.72,25.86,2068,0
2016-01-04,25.8707,25.8707,25.8707,25.8707,100,0
2016-01-07,25.68,25.75,25.6301,25.6301,449,0
2016-01-08,26.23,26.24,26.01,26.232,3500,0
2016-01-12,26.1961,26.2,25.81,25.81,1451,0
2016-01-15,25.9,25.9,25.7328,25.7328,2300,0
2016-01-19,25.87,25.87,25.87,25.87,0,0
2016-01-20,25.75,26.08,25.75,25.9,30360,0
2016-01-21,25.64,25.8015,25.62,25.8015,553,0
2016-01-22,25.73,26.08,25.69,25.8,3800,0
2016-01-27,26.0415,26.0415,25.8138,25.8138,353,0
2016-01-28,25.81,25.8137,25.81,25.8137,400,0
2016-01-29,26.09,26.09,25.87,25.87,728,0
2016-02-01,25.95,26.08,25.95,26,1304,0
2016-02-02,25.87,26.1999,25.87,26.05,923,0
2016-02-03,26.101,26.1015,26.101,26.101,1000,0
2016-02-04,26.13,26.2,25.9,26.11,3525,0
2016-02-05,25.9,25.9,25.9,25.9,800,0
2016-02-08,25.9,25.9001,25.9,25.9001,500,0
2016-02-09,25.9,25.9,25.7201,25.9,1050,0
2016-02-10,25.74,25.9869,25.6301,25.9869,600,0
2016-02-11,25.7201,25.89,25.7201,25.89,1300,0
2016-02-12,25.87,25.87,25.87,25.87,300,0
2016-02-16,25.66,26.035,25.65,26.035,624,0
2016-02-17,25.784,25.784,25.784,25.784,743,0
2016-02-25,25.8,25.839,25.661,25.811,3320,0
2016-02-26,25.83,25.83,25.72,25.73,2911,0
2016-02-29,25.72,25.73,25.6,25.6,7899,0
2016-03-01,25.7,25.7,25.7,25.7,100,0
2016-03-02,25.72,25.72,25.7199,25.7199,1000,0
2016-03-03,25.654,26.12,25.654,26.12,3339,0
2016-03-04,26.196,26.196,26.0473,26.1899,800,0
2016-03-07,26.19,26.19,25.97,26.18,4164,0
2016-03-14,26.24,26.306,25.871,25.8715,2256,0
2016-03-17,25.9,26.24,25.9,25.909,1263,0
2016-03-18,25.95,26.3258,25.95,26.3257,1150,0
2016-03-21,25.9,25.9,25.9,25.9,767,0
2016-03-23,26.07,26.07,25.9,25.9368,1450,0
2016-03-24,25.82,25.995,25.8,25.8,1237,0
2016-03-28,25.98,25.98,25.71,25.71,1076,0
2016-03-29,25.91,25.91,25.91,25.91,217,0
2016-03-30,25.9,25.9,25.675,25.675,2476,0
2016-03-31,25.6873,25.6873,25.6873,25.6873,294,0
2016-04-04,25.6528,25.6528,25.6299,25.63,1504,0
2016-04-05,25.6987,25.6987,25.6987,25.6987,370,0
2016-04-06,25.58,25.58,25.58,25.58,166,0
2016-04-07,25.6522,25.6522,25.6522,25.6522,200,0
2016-04-08,25.7,26.06,25.7,26.02,3305,0
2016-04-11,26.0199,26.0199,25.7598,25.885,2600,0
2016-04-12,25.915,25.915,25.915,25.915,390,0
2016-04-13,25.8001,25.8951,25.8001,25.8951,407,0
2016-04-14,25.81,25.81,25.7,25.7,1136,0
2016-04-15,25.7101,25.7101,25.7101,25.7101,168,0
2016-04-18,25.8091,25.93,25.6231,25.8124,4226,0
2016-04-20,25.7093,25.7093,25.7093,25.7093,130,0
2016-04-21,25.65,25.68,25.65,25.68,1933,0
2016-04-22,25.62,25.81,25.62,25.8059,1518,0
2016-04-25,25.7689,25.7689,25.7689,25.7689,150,0
2016-04-26,25.64,25.8099,25.64,25.8099,1445,0
2016-04-27,25.7984,25.8357,25.7984,25.8357,400,0
2016-04-28,25.7989,25.7989,25.7876,25.7876,1025,0
2016-05-02,25.7456,25.7456,25.7456,25.7456,120,0
2016-05-03,25.795,25.8499,25.795,25.844,900,0
2016-05-05,25.85,25.917,25.73,25.73,1590,0
2016-05-09,25.77,25.77,25.77,25.77,111,0
2016-05-10,25.8699,25.87,25.8699,25.87,200,0
2016-05-11,25.85,25.92,25.85,25.85,1630,0
2016-05-12,25.88,25.93,25.85,25.85,1597,0
2016-05-13,25.93,25.93,25.9289,25.9289,813,0
2016-05-16,25.9088,25.9088,25.9088,25.9088,258,0
2016-05-17,25.92,25.93,25.92,25.93,512,0
2016-05-18,25.9,25.9,25.8401,25.8401,325,0
2016-05-19,25.9199,25.92,25.7301,25.7301,1388,0
2016-05-20,25.95,25.95,25.76,25.76,3074,0
2016-05-23,25.8,25.85,25.78,25.78,2301,0
2016-05-25,25.81,25.9382,25.7039,25.9382,2290,0
2016-05-26,25.9383,25.9383,25.9383,25.9383,190,0
2016-05-27,25.81,25.8101,25.81,25.8101,980,0
2016-05-31,25.81,25.94,25.8,25.86,4538,0
2016-06-01,25.9297,25.9297,25.9297,25.9297,168,0
2016-06-02,25.94,26.0899,25.94,26.04,3801,0
2016-06-03,25.95,26.33,25.87,26.3,5680,0
2016-06-06,26.21,26.49,26.05,26.47,5009,0
2016-06-07,26.2501,26.2501,26.25,26.25,510,0
2016-06-08,26.25,26.25,26.25,26.25,1621,0
2016-06-09,26.25,26.6499,26.02,26.22,10593,0
2016-06-10,26.132,26.132,26.132,26.132,488,0
2016-06-14,26.05,26.2263,26.05,26.2263,1914,0
2016-06-15,26.12,26.12,26.12,26.12,100,0
2016-06-16,25.98,26.13,25.79,25.8991,15770,0
2016-06-17,25.79,26.07,25.7601,25.87,3160,0
2016-06-20,25.99,26.08,25.8037,25.8682,43037,0
2016-06-21,25.84,26.0495,25.81,25.94,3920,0
2016-06-22,25.96,26.08,25.85,25.85,6610,0
2016-06-24,25.8675,25.8675,25.55,25.55,634,0
2016-06-27,25.93,25.93,25.64,25.7285,1146,0
2016-06-28,25.8,26.038,25.8,26.038,973,0
2016-06-30,25.9732,25.9768,25.8572,25.8656,2596,0
2016-07-01,25.9223,25.9223,25.9223,25.9223,400,0
2016-07-05,25.8896,25.8945,25.8001,25.8201,1260,0
2016-07-06,25.8001,25.8001,25.8001,25.8001,500,0
2016-07-08,26.0849,26.0849,25.87,25.92,1001,0
2016-07-11,25.99,26.1685,25.99,26,5702,0
2016-07-12,26.18,26.18,26.0648,26.18,2471,0
2016-07-13,26.0878,26.11,25.91,26.02,9233,0
2016-07-14,25.87,25.884,25.87,25.884,801,0
2016-07-15,25.94,26.06,25.88,26.01,5235,0
2016-07-18,26.05,26.0685,25.93,26.0685,1403,0
2016-07-20,26.02,26.02,26.02,26.02,101,0
2016-07-21,26.02,26.1,26.02,26.0828,640,0
2016-07-22,26.04,26.16,26.04,26.05,1570,0
2016-07-25,26.05,26.066,25.93,26.066,3647,0
2016-07-26,25.95,26.059,25.94,25.9501,2002,0
2016-07-27,25.95,26.0299,25.95,26.01,751,0
2016-07-28,25.95,25.99,25.95,25.99,1700,0
2016-07-29,25.99,26.06,25.98,25.98,2303,0
2016-08-01,26.0322,26.0835,25.99,26.055,1600,0
2016-08-02,26.01,26.01,26.01,26.01,100,0
2016-08-03,26,26.0964,26,26.0964,1401,0
2016-08-04,26.1,26.1,26.0201,26.1,2382,0
2016-08-05,26.1775,26.1775,26.1775,26.1775,601,0
2016-08-08,26.1155,26.1155,26.0401,26.0401,502,0
2016-08-09,26.0201,26.3699,26.02,26.3699,2305,0
2016-08-10,26.1,26.1,26.1,26.1,100,0
2016-08-11,26.1743,26.1743,26.1743,26.1743,380,0
2016-08-12,26.1201,26.1201,26,26,3961,0
2016-08-15,26.02,26.02,25.94,25.94,2833,0
2016-08-16,25.94,25.94,25.88,25.88,4369,0
2016-08-17,26.05,26.0552,25.87,26.0552,2450,0
2016-08-18,26.06,26.06,26.06,26.06,246,0
2016-08-19,26.06,26.0882,26.06,26.0882,768,0
2016-08-22,26.0982,26.1899,26.0982,26.1899,2100,0
2016-08-23,26.17,26.17,26.0401,26.0401,542,0
2016-08-24,26.08,26.16,26.08,26.08,1712,0
2016-08-25,26.09,26.13,26.08,26.11,5800,0
2016-08-26,26.1799,26.18,26.1,26.1007,2200,0
2016-08-29,26.1421,26.1421,26.1421,26.1421,415,0
2016-08-30,26.1699,26.17,26.135,26.1474,2000,0
2016-09-01,26.1107,26.1545,26.1107,26.1545,1020,0
2016-09-02,26.1503,26.18,26.1503,26.18,300,0
2016-09-06,26.0666,26.2,26.0666,26.1766,5650,0
2016-09-07,26.26,26.2989,26.19,26.2648,3523,0
2016-09-08,26.2,26.27,26.1,26.27,2201,0
2016-09-09,26.28,26.28,26.22,26.22,1005,0
2016-09-12,26.2884,26.2999,26.16,26.2999,1172,0
2016-09-13,26.34,26.34,26.2545,26.32,1702,0
2016-09-14,26.2,26.31,26.2,26.3099,3178,0
2016-09-15,25.86,25.97,25.86,25.97,984,0
2016-09-16,26.0099,26.04,26.0099,26.04,1602,0
2016-09-19,26.15,26.21,26.04,26.1799,1263,0
2016-09-20,26.08,26.13,26.03,26.13,1989,0
2016-09-21,26.11,26.22,26.1,26.2199,2685,0
2016-09-22,26.19,26.19,26.16,26.16,1004,0
2016-09-23,26.1893,26.1899,26.03,26.1899,6011,0
2016-09-26,26.19,26.19,26.14,26.14,2956,0
2016-09-27,26.14,26.34,26.14,26.34,13762,0
2016-09-30,26.32,26.32,26.32,26.32,200,0
2016-10-04,26.3184,26.3184,26.3184,26.3184,189,0
2016-10-05,26.278,26.278,26.278,26.278,500,0
2016-10-06,26.04,26.3,26.04,26.3,2830,0
2016-10-07,26.32,26.32,26.232,26.27,2400,0
2016-10-10,26.27,26.35,26.261,26.35,1175,0
2016-10-11,26.31,26.31,26.26,26.26,250,0
2016-10-13,26.33,26.35,26.33,26.3473,1300,0
2016-10-17,26.35,26.35,26.1223,26.3251,2790,0
2016-10-18,26.12,26.218,25.99,26.0669,8300,0
2016-10-19,26.08,26.08,26.08,26.08,200,0
2016-10-20,26.08,26.124,26.08,26.124,1100,0
2016-10-21,26.2207,26.24,26.2207,26.24,1283,0
2016-10-25,26.23,26.23,26.2129,26.2129,500,0
2016-10-31,26.09,26.1,26.077,26.1,2645,0
2016-11-01,26.1,26.32,26.1,26.2563,979,0
2016-11-03,26.1,26.29,26.1,26.29,502,0
2016-11-04,26.298,26.298,26.298,26.298,450,0
2016-11-07,26.162,26.2033,26.162,26.2033,1060,0
2016-11-08,26.11,26.376,26.1001,26.376,2236,0
2016-11-09,26.13,26.423,26.1,26.423,1875,0
2016-11-10,26.23,26.23,26.1141,26.1141,850,0
2016-11-11,26.16,26.16,25.8946,25.9246,450,0
2016-11-14,25.7859,25.7859,25.48,25.48,3400,0
2016-11-15,25.28,25.802,25.28,25.285,2087,0
2016-11-17,25.31,25.4365,25.3,25.4365,700,0
2016-11-18,25.5142,25.5142,25.3248,25.3248,390,0
2016-11-22,25.37,25.6133,25.37,25.6133,1175,0
2016-11-23,25.8,25.8,25.7239,25.7239,394,0
2016-11-25,25.4232,25.4232,25.4232,25.4232,110,0
2016-11-28,25.5164,25.5364,25.46,25.5364,440,0
2016-11-29,25.8318,25.8318,25.8318,25.8318,100,0
2016-11-30,25.4782,25.5382,25.44,25.4782,858,0
2016-12-01,25.44,25.44,25.27,25.29,833,0
2016-12-02,25.27,25.27,25.27,25.27,150,0
2016-12-05,25.27,25.27,25.27,25.27,100,0
2016-12-07,25.462,25.5,25.462,25.5,295,0
2016-12-09,25.29,25.388,25.27,25.27,2379,0
2016-12-12,25.3,25.3,25.3,25.3,204,0
2016-12-13,25.31,25.31,25.31,25.31,105,0
2016-12-14,25.32,25.32,25.2,25.2,2100,0
2016-12-15,25.06,25.06,24.41,24.77,8354,0
2016-12-16,24.7,24.7,24.58,24.58,965,0
2016-12-19,24.64,24.76,24.6,24.7231,2000,0
2016-12-20,24.6,24.889,24.6,24.8871,4125,0
2016-12-21,24.89,24.89,24.6246,24.6731,4202,0
2016-12-22,24.77,24.77,24.61,24.61,1465,0
2016-12-23,24.76,24.87,24.6803,24.8,5939,0
2016-12-27,24.89,24.89,24.8,24.8,2837,0
2016-12-28,24.8,24.91,24.8,24.91,4411,0
2016-12-29,25,25,25,25,399,0
2016-12-30,25.1149,25.19,25.1149,25.19,200,0
2017-01-04,25.23,25.23,24.91,24.91,795,0
2017-01-05,24.97,25.06,24.97,25.06,390,0
2017-01-06,25.01,25.0334,24.86,25,1401,0
2017-01-09,25.3752,25.3752,25.1772,25.2193,960,0
2017-01-11,25,25,25,25,283,0
2017-01-13,25.27,25.29,25.26,25.29,557,0
2017-01-17,25.05,25.05,25.05,25.05,242,0
2017-01-18,25,25.167,25,25.167,525,0
2017-01-19,25.0715,25.1,25.04,25.1,1486,0
2017-01-20,25.01,25.13,24.9307,25.13,6915,0
2017-01-23,25.0268,25.26,25.0268,25.26,300,0
2017-01-24,25.2,25.2,25.2,25.2,298,0
2017-01-25,25.08,25.2415,25.04,25.2415,5484,0
2017-01-26,25.1,25.24,25.1,25.24,200,0
2017-01-27,25.21,25.24,25.19,25.2181,752,0
2017-01-30,25.1178,25.4,25.0801,25.4,940,0
2017-01-31,25.3,25.4,25.2798,25.2798,1484,0
2017-02-01,25.32,25.4853,25.2809,25.4853,1263,0
2017-02-02,25.78,25.79,25.7421,25.79,1376,0
2017-02-03,25.7,25.7,25.3,25.4615,910,0
2017-02-06,25.476,25.476,25.33,25.4105,867,0
2017-02-09,25.49,25.5324,25.32,25.32,1655,0
2017-02-10,25.31,25.31,25.31,25.31,880,0
2017-02-13,25.31,25.31,25.31,25.31,811,0
2017-02-14,25.3,25.3184,25.21,25.2778,3309,0
2017-02-15,25.2,25.2456,25.02,25.1,3222,0
2017-02-16,25.2,25.2,25.13,25.1992,4526,0
2017-02-17,25.205,25.205,25.18,25.18,275,0
2017-02-21,25.13,25.22,25.13,25.1304,3642,0
2017-02-22,25.22,25.36,25.22,25.36,2037,0
2017-02-24,25.44,25.5186,25.32,25.34,5878,0
2017-02-27,25.4521,25.4534,25.4521,25.4534,637,0
2017-02-28,25.49,25.5,25.49,25.5,460,0
2017-03-01,25.51,25.5399,25.4721,25.53,1170,0
2017-03-02,25.37,25.4094,25.241,25.4094,1000,0
2017-03-03,25.31,25.3469,25.31,25.3469,1000,0
2017-03-06,25.4203,25.4203,25.4203,25.4203,370,0
2017-03-08,25.51,25.51,25.51,25.51,171,0
2017-03-09,25.4,25.4001,25.4,25.4001,727,0
2017-03-10,25.35,25.35,25.3382,25.3382,2128,0
2017-03-13,25.345,25.3499,25.3273,25.3499,3300,0
2017-03-14,25.3,25.355,25.0719,25.355,2748,0
2017-03-15,25.36,25.36,25.36,25.36,149,0
2017-03-16,25.13,25.27,25.13,25.16,1450,0
2017-03-17,25.241,25.2523,25.2372,25.2523,675,0
2017-03-20,25.3898,25.3898,25.3898,25.3898,500,0
2017-03-21,25.39,25.3901,25.39,25.39,1400,0
2017-03-22,25.42,25.42,25.3871,25.3871,489,0
2017-03-23,25.26,25.4,25.26,25.27,1776,0
2017-03-24,25.28,25.35,25.28,25.35,200,0
2017-03-27,25.42,25.46,25.42,25.46,570,0
2017-03-28,25.49,25.49,25.3633,25.3633,461,0
2017-03-30,25.37,25.3701,25.36,25.36,500,0
2017-04-04,25.39,25.39,25.32,25.368,1493,0
2017-04-06,25.4204,25.4204,25.405,25.405,413,0
2017-04-07,25.473,25.473,25.4628,25.4628,730,0
2017-04-10,25.4094,25.55,25.4094,25.55,4569,0
2017-04-11,25.51,25.53,25.5,25.53,1100,0
2017-04-12,25.4169,25.4169,25.361,25.4166,1530,0
2017-04-13,25.37,25.3981,25.33,25.368,950,0
2017-04-17,25.5,25.5,25.32,25.358,850,0
2017-04-18,25.25,25.25,25.25,25.25,1100,0
2017-04-19,25.3664,25.468,25.3664,25.468,925,0
2017-04-20,25.45,25.45,25.3,25.3,810,0
2017-04-21,25.26,25.26,25.26,25.26,280,0
2017-04-24,25.41,25.49,25.3967,25.4883,1480,0
2017-04-25,25.4,25.4,25.3388,25.3388,650,0
2017-04-26,25.49,25.49,25.49,25.49,100,0
2017-04-27,25.5,25.58,25.5,25.58,800,0
2017-04-28,25.58,25.58,25.58,25.58,300,0
2017-05-01,25.59,25.67,25.59,25.59,1109,0
2017-05-02,25.581,25.6218,25.5801,25.6211,1845,0
2017-05-03,25.68,25.69,25.61,25.6703,2243,0
2017-05-04,25.7,25.7,25.7,25.7,200,0
2017-05-05,25.7,25.7,25.5218,25.7,797,0
2017-05-08,25.6189,25.74,25.56,25.5884,1800,0
2017-05-10,25.76,25.76,25.75,25.75,827,0
2017-05-12,25.79,25.79,25.79,25.79,200,0
2017-05-15,25.56,25.574,25.56,25.574,1461,0
2017-05-16,25.571,25.62,25.5701,25.62,2258,0
2017-05-17,25.54,25.969,25.54,25.6571,1360,0
2017-05-18,25.7033,25.7033,25.7033,25.7033,1000,0
2017-05-19,25.5842,25.64,25.5842,25.6,1331,0
2017-05-22,25.61,25.61,25.61,25.61,100,0
2017-05-23,25.64,25.72,25.63,25.72,2396,0
2017-05-24,25.7,25.7,25.64,25.6999,1210,0
2017-05-25,25.86,25.95,25.718,25.95,8300,0
2017-05-26,25.97,25.97,25.97,25.97,400,0
2017-05-30,25.8,25.9641,25.8,25.9641,2040,0
2017-06-01,25.9692,25.9692,25.9692,25.9692,200,0
2017-06-02,26.12,26.12,26.0941,26.0941,900,0
2017-06-06,26.38,26.38,26.38,26.38,159,0
2017-06-07,25.865,25.865,25.865,25.865,760,0
2017-06-09,25.91,26.3241,25.91,26.3241,1600,0
2017-06-12,26.32,26.32,25.9864,26.12,1200,0
2017-06-14,26,26.12,25.85,25.93,2442,0
2017-06-15,25.88,25.88,25.6685,25.6685,1070,0
2017-06-16,25.62,25.8581,25.62,25.8581,1413,0
2017-06-19,25.9556,26.1065,25.95,25.9956,1755,0
2017-06-20,25.95,25.9915,25.93,25.96,1200,0
2017-06-21,25.98,25.98,25.98,25.98,100,0
2017-06-22,26.23,26.23,25.97,26.05,2600,0
2017-06-23,26.01,26.01,25.95,25.95,1440,0
2017-06-26,25.96,26.1376,25.96,26.1376,988,0
2017-06-27,26.01,26.01,26.01,26.01,199,0
2017-06-28,25.83,25.83,25.83,25.83,172,0
2017-06-29,26.1453,26.1456,26.1453,26.1456,760,0
2017-06-30,25.82,25.83,25.82,25.83,508,0
2017-07-05,25.82,25.83,25.71,25.71,2165,0
2017-07-10,25.72,25.72,25.72,25.72,894,0
2017-07-11,25.77,25.99,25.77,25.99,2250,0
2017-07-12,25.8287,25.8617,25.8287,25.8617,836,0
2017-07-13,25.798,25.798,25.798,25.798,300,0
2017-07-17,25.9582,25.9582,25.9582,25.9582,2000,0
2017-07-18,25.857,25.857,25.857,25.857,625,0
2017-07-19,25.8826,25.8826,25.8826,25.8826,100,0
2017-07-20,25.81,25.81,25.81,25.81,260,0
2017-07-21,25.8387,25.8388,25.8,25.8187,1192,0
2017-07-25,25.97,25.97,25.8197,25.8197,378,0
2017-07-27,25.8435,25.8435,25.8435,25.8435,120,0
2017-07-28,25.9384,25.9384,25.9384,25.9384,989,0
2017-07-31,25.7816,25.7816,25.7816,25.7816,500,0
2017-08-01,25.8,25.8435,25.8,25.8435,466,0
2017-08-03,25.9002,25.9002,25.81,25.81,315,0
2017-08-04,25.9,25.9,25.9,25.9,300,0
2017-08-08,25.86,25.86,25.7136,25.7136,1085,0
2017-08-09,25.8,25.8,25.7226,25.7226,386,0
2017-08-10,25.72,25.72,25.66,25.72,992,0
2017-08-14,25.75,25.89,25.6718,25.833,5733,0
2017-08-15,25.95,25.95,25.8619,25.8646,2710,0
2017-08-16,25.743,25.7564,25.743,25.7564,1450,0
2017-08-17,25.84,25.887,25.84,25.8773,572,0
2017-08-22,25.9093,25.91,25.9093,25.91,520,0
2017-08-23,25.94,25.94,25.94,25.94,500,0
2017-08-24,25.94,25.94,25.94,25.94,100,0
2017-08-25,25.94,25.94,25.85,25.8588,1098,0
2017-08-31,25.7686,25.7686,25.7686,25.7686,101,0
2017-09-01,25.75,26.16,25.75,26.16,1756,0
2017-09-06,26.1072,26.1072,25.858,25.858,730,0
2017-09-07,26.0467,26.0467,26.0467,26.0467,250,0
2017-09-11,26.11,26.11,26.11,26.11,100,0
2017-09-12,26.11,26.11,26.0482,26.0582,2915,0
2017-09-14,25.9102,25.912,25.9102,25.912,1280,0
2017-09-15,25.92,25.9516,25.72,25.87,4870,0
2017-09-18,25.62,25.91,25.62,25.68,1929,0
2017-09-19,25.89,25.89,25.89,25.89,310,0
2017-09-20,25.74,25.74,25.74,25.74,391,0
2017-09-21,25.59,25.7132,25.59,25.7132,1100,0
2017-09-22,25.62,25.62,25.61,25.61,840,0
2017-09-25,25.63,25.63,25.51,25.62,4263,0
2017-09-26,25.85,25.89,25.85,25.8848,1192,0
2017-09-27,25.7849,25.813,25.7324,25.7324,1867,0
2017-09-29,25.85,25.97,25.7616,25.7616,3048,0
2017-10-02,25.66,25.7761,25.63,25.64,2375,0
2017-10-03,25.7416,25.7499,25.74,25.7499,1636,0
2017-10-04,25.63,25.7,25.6,25.6,5376,0
2017-10-05,25.6,25.6,25.59,25.6,1500,0
2017-10-06,25.5864,25.5965,25.55,25.55,2416,0
2017-10-09,25.55,25.55,25.54,25.55,1791,0
2017-10-10,25.43,25.6,25.43,25.59,411,0
2017-10-11,25.97,25.97,25.97,25.97,400,0
2017-10-12,25.7095,25.85,25.6515,25.73,2416,0
2017-10-13,25.72,25.7715,25.72,25.7715,800,0
2017-10-16,25.72,25.7713,25.6713,25.6713,593,0
2017-10-18,25.761,25.8589,25.761,25.79,1300,0
2017-10-19,25.89,25.89,25.8791,25.8791,688,0
2017-10-24,25.7715,25.7715,25.7715,25.7715,100,0
2017-10-25,25.97,25.97,25.77,25.8,3569,0
2017-10-26,25.73,25.73,25.46,25.6291,3850,0
2017-10-27,25.51,25.51,25.51,25.51,100,0
2017-10-30,25.7,25.7,25.7,25.7,400,0
2017-11-01,25.7,25.8249,25.7,25.8249,400,0
2017-11-02,26.14,26.14,25.9,26.0385,12333,0
2017-11-03,26.0209,26.05,25.99,26.05,1593,0
2017-11-06,25.9581,25.9581,25.9581,25.9581,1000,0
2017-11-08,26.0498,26.09,26,26,2439,0
2017-11-09,26.09,26.09,26.09,26.09,2240,0
2017-11-10,26.09,26.09,26.09,26.09,100,0
