Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.118,22.118,22.118,22.118,577,0
2010-08-25,22.421,22.551,22.421,22.551,345,0
2010-08-26,22.463,22.463,22.334,22.334,923,0
2010-08-30,22.118,22.118,22.118,22.118,923,0
2010-09-01,22.118,22.118,22.005,22.005,577,0
2010-09-03,22.472,22.551,22.472,22.551,577,0
2010-09-08,22.491,23.158,22.491,23.158,1901,0
2010-09-09,22.699,23.488,22.69,23.488,1498,0
2010-09-10,22.551,22.551,22.551,22.551,229,0
2010-09-16,22.317,22.326,22.118,22.118,1036,0
2010-09-17,22.144,22.551,22.005,22.43,2363,0
2010-09-21,22.463,22.463,22.463,22.463,692,0
2010-09-24,22.127,22.551,22.118,22.551,1842,0
2010-09-27,21.814,21.832,21.814,21.832,1267,0
2010-09-28,21.892,21.944,21.832,21.832,2306,0
2010-10-01,21.754,21.866,21.727,21.727,27338,0
2010-10-04,21.666,21.814,21.666,21.684,31439,0
2010-10-06,21.944,21.944,21.944,21.944,2537,0
2010-10-08,21.9,21.9,21.9,21.9,229,0
2010-10-11,21.857,21.857,21.857,21.857,345,0
2010-10-13,21.727,21.857,21.727,21.848,1211,0
2010-10-15,21.771,21.771,21.771,21.771,1349,0
2010-10-18,21.848,21.848,21.848,21.848,345,0
2010-10-19,21.857,21.857,21.857,21.857,923,0
2010-10-21,21.944,21.944,21.944,21.944,298,0
2010-10-22,21.944,21.944,21.944,21.944,229,0
2010-10-27,21.936,21.936,21.936,21.936,229,0
2010-10-29,21.936,21.936,21.936,21.936,692,0
2010-11-01,21.771,21.771,21.771,21.771,229,0
2010-11-02,21.936,21.936,21.936,21.936,455,0
2010-11-03,21.936,21.936,21.936,21.936,118,0
2010-11-04,21.936,21.936,21.936,21.936,1614,0
2010-11-05,21.936,21.936,21.745,21.745,2192,0
2010-11-09,21.745,21.762,21.736,21.762,462,0
2010-11-10,21.936,21.936,21.936,21.936,118,0
2010-11-11,21.936,21.936,21.936,21.936,229,0
2010-11-16,21.736,21.996,21.736,21.996,462,0
2010-11-17,22.03,22.03,21.883,21.883,1267,0
2010-11-19,21.892,21.9,21.875,21.9,806,0
2010-11-22,21.892,21.892,21.892,21.892,229,0
2010-11-23,21.693,21.892,21.693,21.892,577,0
2010-11-24,22.03,22.03,22.03,22.03,229,0
2010-11-30,21.814,21.9,21.693,21.693,1528,0
2010-12-01,21.996,21.996,21.996,21.996,865,0
2010-12-03,22.022,22.022,22.022,22.022,462,0
2010-12-07,22.005,22.03,21.778,21.778,7494,0
2010-12-10,21.908,21.908,21.908,21.908,229,0
2010-12-15,21.996,21.996,21.978,21.996,865,0
2010-12-16,22.03,22.03,21.866,21.866,1498,0
2010-12-17,22.16,22.16,22.16,22.16,5073,0
2010-12-20,22.378,22.447,22.378,22.378,2883,0
2010-12-22,22.378,22.551,22.378,22.551,692,0
2010-12-27,22.551,22.724,22.551,22.724,942,0
2010-12-28,22.014,22.014,22.014,22.014,462,0
2010-12-29,22.585,22.585,22.585,22.585,229,0
2010-12-30,22.768,22.768,22.768,22.768,1152,0
2011-01-03,22.803,22.803,22.248,22.334,1370,0
2011-01-06,21.936,21.978,21.936,21.953,806,0
2011-01-12,22.005,22.005,21.771,21.771,6456,0
2011-01-13,21.918,21.918,21.918,21.918,462,0
2011-01-18,21.883,21.883,21.866,21.866,1731,0
2011-01-19,21.866,21.866,21.866,21.866,646,0
2011-01-20,21.866,21.875,21.866,21.866,1598,0
2011-01-25,21.866,21.866,21.866,21.866,462,0
2011-01-26,21.441,21.875,21.441,21.875,806,0
2011-01-27,21.996,21.996,21.996,21.996,1152,0
2011-01-31,21.866,21.866,21.866,21.866,1152,0
2011-02-04,21.866,21.866,21.866,21.866,229,0
2011-02-16,21.9,21.9,21.9,21.9,118,0
2011-02-22,21.9,21.9,21.866,21.866,680,0
2011-02-24,21.866,21.866,21.693,21.693,992,0
2011-02-25,21.701,21.961,21.701,21.961,1221,0
2011-02-28,21.693,21.693,21.684,21.684,577,0
2011-03-07,21.701,21.701,21.701,21.701,118,0
2011-03-09,21.857,21.944,21.857,21.944,1026,0
2011-03-10,21.944,21.944,21.944,21.944,345,0
2011-03-17,21.857,21.857,21.857,21.857,229,0
2011-03-18,21.987,21.987,21.987,21.987,118,0
2011-03-21,22.03,22.369,22.03,22.369,345,0
2011-03-28,22.109,22.334,21.9,21.9,727,0
2011-03-29,21.717,21.717,21.717,21.717,352,0
2011-03-31,22.03,22.03,22.03,22.03,138,0
2011-04-15,22.03,22.03,22.03,22.03,273,0
2011-04-19,22.03,22.03,21.805,21.823,1731,0
2011-04-21,21.9,21.9,21.727,21.9,1385,0
2011-04-25,21.9,22.334,21.754,21.762,462,0
2011-04-26,21.762,21.762,21.762,21.762,118,0
2011-04-28,22.022,22.369,21.9,21.987,1152,0
2011-04-29,22.334,22.351,22.334,22.351,576,0
2011-05-03,22.369,22.369,22.369,22.369,462,0
2011-05-04,22.334,22.334,22.291,22.326,692,0
2011-05-05,21.9,21.9,21.9,21.9,229,0
2011-05-06,21.527,21.857,21.527,21.701,5494,0
2011-05-09,21.709,21.832,21.709,21.787,1614,0
2011-05-10,21.796,21.866,21.796,21.796,577,0
2011-05-12,21.944,21.944,21.944,21.944,345,0
2011-05-13,21.857,21.927,21.857,21.927,738,0
2011-05-16,21.944,21.944,21.944,21.944,692,0
2011-05-17,22.326,22.326,22.309,22.309,1385,0
2011-05-18,21.953,21.953,21.944,21.953,967,0
2011-05-19,21.944,21.944,21.814,21.814,923,0
2011-05-20,21.883,21.944,21.857,21.944,692,0
2011-05-27,21.953,21.953,21.953,21.953,118,0
2011-06-02,21.969,21.969,21.969,21.969,118,0
2011-06-03,22.309,22.309,22.309,22.309,217,0
2011-06-06,21.969,21.969,21.953,21.961,865,0
2011-06-09,21.987,21.987,21.987,21.987,118,0
2011-06-10,22.109,22.109,22.109,22.109,633,0
2011-06-15,22.109,22.109,22.09,22.109,2306,0
2011-06-22,22.334,22.334,22.03,22.03,859,0
2011-06-23,22.03,22.03,21.805,21.805,750,0
2011-06-27,21.762,21.762,21.762,21.762,692,0
2011-06-29,21.908,21.908,21.745,21.745,849,0
2011-06-30,21.927,21.927,21.701,21.701,2041,0
2011-07-01,21.709,21.832,21.701,21.832,865,0
2011-07-08,21.839,21.839,21.839,21.839,577,0
2011-07-13,21.944,21.944,21.9,21.9,365,0
2011-07-19,22.195,22.212,22.195,22.212,462,0
2011-07-21,22.109,22.109,22.109,22.109,577,0
2011-07-22,21.9,21.9,21.9,21.9,345,0
2011-07-26,21.745,21.745,21.736,21.736,462,0
2011-07-28,21.736,21.736,21.727,21.736,1498,0
2011-08-01,21.727,21.727,21.727,21.727,118,0
2011-08-03,22.109,22.151,22.109,22.151,1183,0
2011-08-05,21.762,21.762,21.762,21.762,229,0
2011-08-08,21.754,21.754,21.754,21.754,229,0
2011-08-17,21.787,21.787,21.787,21.787,362,0
2011-08-19,21.805,21.814,21.805,21.814,351,0
2011-08-23,21.848,21.848,21.684,21.787,1326,0
2011-08-25,22.16,22.16,22.16,22.16,229,0
2011-08-26,22.144,22.144,21.9,21.9,335,0
2011-08-30,22.014,22.03,22.014,22.022,2276,0
2011-08-31,22.03,22.205,22.022,22.022,692,0
2011-09-02,22.195,22.205,22.195,22.205,462,0
2011-09-08,22.212,22.212,22.212,22.212,202,0
2011-09-09,21.857,21.857,21.857,21.857,229,0
2011-09-12,21.936,21.936,21.936,21.936,229,0
2011-09-13,21.969,22.074,21.771,21.771,3111,0
2011-09-14,22.03,22.03,22.03,22.03,229,0
2011-09-15,22.014,22.014,22.014,22.014,345,0
2011-09-16,22.09,22.118,21.832,21.832,1590,0
2011-09-19,22.551,22.551,22.551,22.551,118,0
2011-09-20,22.334,22.334,22.334,22.334,229,0
2011-09-21,22.76,22.76,22.76,22.76,519,0
2011-09-22,22.551,22.551,22.551,22.551,118,0
2011-09-27,22.551,22.724,22.551,22.724,230,0
2011-09-30,22.533,22.533,22.533,22.533,164,0
2011-10-03,22.16,22.16,22.16,22.16,118,0
2011-10-07,22.048,22.048,22.048,22.048,276,0
2011-10-18,22.169,22.334,22.169,22.334,1036,0
2011-10-19,22.524,22.524,22.524,22.524,345,0
2011-10-25,22.724,22.724,22.724,22.724,265,0
2011-11-01,22.178,22.724,22.178,22.724,836,0
2011-11-04,22.239,22.239,22.239,22.239,118,0
2011-11-07,22.673,22.724,22.118,22.118,1152,0
2011-11-09,22.533,22.715,22.533,22.707,766,0
2011-11-16,22.724,22.724,22.508,22.508,229,0
2011-11-17,22.378,22.378,22.378,22.378,625,0
2011-11-28,22.724,22.724,22.715,22.724,462,0
2011-12-05,22.334,22.768,22.334,22.768,439,0
2011-12-06,23.193,23.193,22.812,22.812,981,0
2011-12-08,23.227,23.661,22.985,22.985,623,0
2011-12-09,22.578,22.673,22.118,22.673,692,0
2011-12-15,22.985,23.097,22.985,23.097,1239,0
2011-12-16,22.56,22.56,22.551,22.56,839,0
2011-12-19,22.326,22.326,22.212,22.212,1267,0
2011-12-28,21.978,21.978,21.857,21.857,1152,0
2012-01-03,22.195,22.195,22.151,22.151,555,0
2012-01-12,22.585,22.585,22.03,22.03,818,0
2012-01-13,22.074,22.074,22.074,22.074,118,0
2012-01-17,22.291,22.291,22.291,22.291,229,0
2012-01-18,22.334,22.334,22.03,22.03,753,0
2012-01-20,22.439,22.439,22.412,22.412,532,0
2012-01-30,22.135,22.135,22.135,22.135,187,0
2012-02-01,22.82,22.82,22.69,22.69,692,0
2012-02-02,22.699,22.699,22.699,22.699,581,0
2012-02-06,22.794,22.794,22.794,22.794,118,0
2012-02-08,22.836,22.845,22.836,22.845,707,0
2012-02-09,22.56,22.56,22.56,22.56,462,0
2012-02-13,22.56,22.56,22.56,22.56,462,0
2012-02-14,22.447,22.447,22.151,22.151,779,0
2012-02-15,22.585,22.845,22.585,22.845,345,0
2012-02-17,22.768,22.855,22.768,22.855,229,0
2012-02-21,22.378,22.542,22.36,22.421,1528,0
2012-02-23,22.76,22.76,22.76,22.76,118,0
2012-02-28,22.638,22.638,22.638,22.638,345,0
2012-03-08,22.724,22.768,22.724,22.768,577,0
2012-03-16,22.768,22.768,22.768,22.768,118,0
2012-03-20,22.768,22.768,22.768,22.768,118,0
2012-03-21,22.768,23.201,22.768,23.201,1036,0
2012-03-30,22.551,22.551,22.43,22.43,345,0
2012-04-02,22.855,22.855,22.855,22.855,153,0
2012-04-03,22.845,22.845,22.845,22.845,118,0
2012-04-11,22.439,22.439,22.43,22.43,229,0
2012-04-12,22.421,22.421,22.074,22.082,1787,0
2012-04-17,22.03,22.135,21.701,22.135,923,0
2012-04-19,22.16,22.16,22.16,22.16,577,0
2012-04-25,21.953,21.953,21.953,21.953,353,0
2012-04-26,21.961,21.961,21.961,21.961,118,0
2012-04-30,22.151,22.151,22.151,22.151,229,0
2012-05-08,22.187,22.187,22.187,22.187,226,0
2012-05-09,22.585,22.855,22.585,22.855,1608,0
2012-05-14,22.334,22.836,22.334,22.412,806,0
2012-05-17,22.845,22.845,22.845,22.845,138,0
2012-05-18,22.151,22.603,21.969,22.603,1229,0
2012-05-23,22.603,22.603,22.533,22.551,345,0
2012-05-29,22.127,22.127,22.127,22.127,118,0
2012-06-01,22.69,22.69,22.682,22.682,548,0
2012-06-04,22.682,22.707,22.682,22.707,1901,0
2012-06-05,22.69,22.707,22.69,22.707,2478,0
2012-06-07,22.273,22.273,22.273,22.273,187,0
2012-06-11,22.855,22.855,22.855,22.855,118,0
2012-06-12,22.889,23.288,22.889,23.288,923,0
2012-06-14,23.288,23.288,23.288,23.288,835,0
2012-06-15,23.461,23.461,23.461,23.461,118,0
2012-06-19,23.54,23.54,23.479,23.479,229,0
2012-06-20,23.522,23.522,23.522,23.522,692,0
2012-06-21,23.522,23.522,23.522,23.522,439,0
2012-06-22,23.201,23.201,23.201,23.201,348,0
2012-06-25,23.088,23.324,23.088,23.324,375,0
2012-06-27,23.461,23.461,23.461,23.461,229,0
2012-06-29,22.551,22.682,22.551,22.682,1036,0
2012-07-02,23.461,23.461,23.461,23.461,213,0
2012-07-10,22.118,22.118,22.118,22.118,675,0
2012-07-12,22.291,22.291,22.281,22.281,462,0
2012-07-13,22.342,22.342,22.342,22.342,118,0
2012-07-17,22.482,22.482,22.482,22.482,122,0
2012-07-18,22.76,22.768,22.76,22.768,462,0
2012-07-24,22.326,22.326,22.187,22.187,533,0
2012-07-25,22.334,22.491,21.9,22.491,3297,0
2012-07-30,22.127,22.638,22.127,22.638,548,0
2012-08-06,22.144,22.205,22.144,22.205,229,0
2012-08-07,22.205,22.205,22.16,22.16,760,0
2012-08-10,22.178,22.178,22.178,22.178,118,0
2012-08-13,22.205,22.638,22.205,22.291,1371,0
2012-08-17,22.812,22.828,22.36,22.387,1734,0
2012-08-22,22.378,22.378,22.16,22.309,1857,0
2012-09-10,22.23,22.551,22.23,22.378,1014,0
2012-09-13,22.256,22.256,22.239,22.239,462,0
2012-09-14,22.378,22.378,22.378,22.378,345,0
2012-09-17,22.5,22.551,22.5,22.551,692,0
2012-09-18,23.201,23.201,23.201,23.201,1123,0
2012-09-19,22.551,22.551,22.551,22.551,229,0
2012-09-20,22.265,22.317,22.239,22.317,1534,0
2012-09-21,22.542,22.551,22.5,22.551,1089,0
2012-09-24,22.533,22.542,22.533,22.542,923,0
2012-09-25,22.551,22.551,22.551,22.551,1144,0
2012-09-26,22.542,22.542,22.533,22.533,692,0
2012-09-27,22.048,22.048,22.048,22.048,173,0
2012-09-28,22.118,22.118,22.099,22.099,577,0
2012-10-01,22.118,22.118,22.074,22.074,926,0
2012-10-02,22.118,22.118,22.118,22.118,7116,0
2012-10-03,22.551,22.551,22.135,22.135,375,0
2012-10-04,22.491,22.491,22.334,22.334,327,0
2012-10-05,22.378,22.768,22.378,22.508,1362,0
2012-10-09,22.836,22.836,22.82,22.82,669,0
2012-10-10,22.941,22.985,22.074,22.074,3907,0
2012-10-11,22.212,22.638,22.127,22.638,1152,0
2012-10-12,22.118,22.707,22.118,22.707,1267,0
2012-10-15,22.629,22.751,22.629,22.751,345,0
2012-10-16,22.76,22.803,22.76,22.803,614,0
2012-10-17,22.933,22.941,22.933,22.941,462,0
2012-10-18,22.976,23.558,22.976,23.558,229,0
2012-10-19,24.207,24.207,23.558,23.558,427,0
2012-10-22,22.985,23.297,22.915,23.297,463,0
2012-10-23,22.578,22.578,22.551,22.551,691,0
2012-10-25,22.551,22.551,22.551,22.551,281,0
2012-10-31,22.317,22.317,22.317,22.317,118,0
2012-11-01,22.551,22.551,22.248,22.248,692,0
2012-11-05,22.248,22.803,22.248,22.803,350,0
2012-11-07,22.958,22.958,22.5,22.5,229,0
2012-11-08,22.472,22.551,22.248,22.551,350,0
2012-11-09,22.491,22.551,22.221,22.533,1556,0
2012-11-12,22.551,22.551,22.551,22.551,192,0
2012-11-13,22.248,22.248,22.178,22.23,692,0
2012-11-15,22.463,22.463,22.463,22.463,118,0
2012-11-16,22.455,22.463,22.455,22.463,577,0
2012-11-20,22.463,23.055,22.463,23.055,957,0
2012-11-26,23.218,23.218,23.218,23.218,118,0
2012-11-27,22.985,22.985,22.985,22.985,118,0
2012-11-28,22.654,22.654,22.654,22.654,336,0
2012-11-30,22.472,22.472,22.472,22.472,266,0
2012-12-03,23.046,23.046,23.046,23.046,345,0
2012-12-05,22.463,22.463,22.463,22.463,345,0
2012-12-07,22.551,22.551,22.551,22.551,1095,0
2012-12-10,22.958,22.958,22.958,22.958,324,0
2012-12-17,22.594,22.594,22.585,22.585,229,0
2012-12-20,22.976,23.027,22.976,23.027,923,0
2012-12-21,22.594,22.594,22.568,22.594,806,0
2012-12-24,22.594,22.594,22.551,22.551,345,0
2012-12-26,22.548,22.548,22.548,22.548,925,0
2012-12-28,22.821,22.821,22.821,22.821,116,0
2012-12-31,22.875,23.482,22.821,23.482,629,0
2013-01-02,23.368,23.781,23.368,23.781,286,0
2013-01-07,22.785,22.785,22.785,22.785,116,0
2013-01-08,22.838,22.838,22.838,22.838,116,0
2013-01-09,23.208,23.208,23.208,23.208,166,0
2013-01-10,22.883,22.891,22.653,22.653,1863,0
2013-01-11,22.776,22.776,22.776,22.776,116,0
2013-01-15,22.776,22.776,22.689,22.689,620,0
2013-01-16,22.689,22.689,22.689,22.689,566,0
2013-01-18,22.644,22.644,22.644,22.644,454,0
2013-01-22,22.821,22.821,22.821,22.821,225,0
2013-01-28,23.076,23.076,23.076,23.076,131,0
2013-02-01,22.821,22.821,22.821,22.821,116,0
2013-02-04,22.495,22.495,22.495,22.495,116,0
2013-02-08,23.121,23.121,22.689,22.865,493,0
2013-02-13,23.402,23.402,23.402,23.402,624,0
2013-02-15,22.953,22.953,22.953,22.953,116,0
2013-02-26,22.698,22.714,22.513,22.513,1430,0
2013-02-27,22.644,22.644,22.644,22.644,116,0
2013-02-28,22.865,22.865,22.865,22.865,454,0
2013-03-04,22.698,22.794,22.689,22.794,1134,0
2013-03-05,22.706,22.776,22.706,22.776,566,0
2013-03-06,23.2,23.208,23.2,23.208,454,0
2013-03-07,22.813,22.813,22.813,22.813,116,0
2013-03-20,23.121,23.121,23.121,23.121,449,0
2013-03-21,22.794,22.794,22.794,22.794,130,0
2013-03-22,23.05,23.253,23.05,23.208,566,0
2013-03-28,23.05,23.282,23.05,23.282,323,0
2013-04-01,23.533,23.552,23.515,23.552,488,0
2013-04-05,23.453,23.453,23.022,23.022,480,0
2013-04-08,24.007,24.025,23.408,23.408,893,0
2013-04-09,23.632,23.632,23.319,23.319,893,0
2013-04-16,23.408,23.497,23.408,23.497,1250,0
2013-04-17,23.542,23.542,23.542,23.542,222,0
2013-04-19,23.748,23.748,23.748,23.748,114,0
2013-04-22,23.578,23.765,23.578,23.765,1898,0
2013-04-23,22.988,22.988,22.988,22.988,447,0
2013-04-25,23.238,23.238,23.238,23.238,159,0
2013-04-29,23.247,23.247,23.229,23.229,463,0
2013-05-01,23.273,23.273,23.273,23.273,135,0
2013-05-02,23.247,23.247,23.229,23.229,335,0
2013-05-06,23.282,23.282,23.282,23.282,893,0
2013-05-07,23.453,23.453,23.453,23.453,782,0
2013-05-09,23.712,23.712,23.712,23.712,114,0
2013-05-14,23.632,23.632,23.632,23.632,114,0
2013-05-15,23.507,23.507,23.497,23.497,335,0
2013-05-16,23.721,23.721,23.721,23.721,222,0
2013-05-22,23.461,23.497,23.461,23.497,335,0
2013-05-24,23.883,26.47,23.883,24.329,4022,0
2013-05-28,23.811,24.213,23.702,24.213,335,0
2013-05-30,23.677,24.133,23.64,23.64,3974,0
2013-05-31,23.48,24.016,23.48,24.016,233,0
2013-06-03,24.133,24.438,24.133,24.392,558,0
2013-06-04,25.001,25.001,23.497,23.497,1166,0
2013-06-05,23.632,23.632,23.632,23.632,620,0
2013-06-07,23.9,23.9,23.497,23.497,928,0
2013-06-10,23.945,24.563,23.945,24.348,782,0
2013-06-21,23.497,23.497,23.497,23.497,114,0
2013-06-26,23.873,23.873,23.873,23.873,1098,0
2013-06-28,24.979,24.979,24.979,24.979,757,0
2013-07-01,24.582,24.582,23.827,23.827,390,0
2013-07-05,24.1,24.155,23.827,23.827,2418,0
2013-07-08,23.827,23.827,23.827,23.827,218,0
2013-07-10,23.237,23.237,22.363,23.163,2308,0
2013-07-11,23.492,23.492,23.492,23.492,112,0
2013-07-15,23.492,23.492,23.492,23.492,218,0
2013-07-16,23.492,23.492,23.492,23.492,218,0
2013-07-19,23.09,23.09,23.073,23.073,422,0
2013-07-22,23.036,23.636,23.036,23.636,3211,0
2013-07-23,23.2,23.827,23.2,23.827,2226,0
2013-07-26,24.327,24.327,23.827,24.228,1540,0
2013-07-30,23.827,24.009,23.827,24.009,1211,0
2013-07-31,24.091,24.091,24.009,24.009,660,0
2013-08-01,23.827,23.827,23.191,23.191,1098,0
2013-08-02,23.272,23.281,23.272,23.281,483,0
2013-08-06,24.009,24.009,24.009,24.009,112,0
2013-08-08,23.737,23.737,23.737,23.737,112,0
2013-08-09,24.081,24.081,24.081,24.081,1392,0
2013-08-12,23.982,24.091,23.982,24.091,870,0
2013-08-15,23.536,23.536,23.536,23.536,716,0
2013-08-19,23.536,23.546,23.536,23.546,880,0
2013-08-20,23.527,23.527,23.191,23.191,1429,0
2013-08-21,23.928,23.928,23.928,23.928,196,0
2013-08-23,23.954,23.954,23.954,23.954,112,0
2013-08-28,23.51,23.928,23.51,23.928,654,0
2013-08-29,23.073,23.208,22.746,23.208,4514,0
2013-09-03,23.281,23.281,23.281,23.281,218,0
2013-09-05,23.191,23.191,23.191,23.191,112,0
2013-09-11,23.281,23.281,23.281,23.281,123,0
2013-09-13,23.436,23.436,23.191,23.191,1320,0
2013-09-17,23.144,23.144,23.144,23.144,492,0
2013-09-18,23.144,23.144,23.144,23.144,218,0
2013-09-19,23.191,23.645,23.191,23.645,2694,0
2013-09-25,23.177,23.177,23.177,23.177,145,0
2013-09-26,23.103,23.527,23.103,23.371,1630,0
2013-09-30,23.527,23.547,23.527,23.547,1219,0
2013-10-03,23.787,23.787,23.787,23.787,399,0
2013-10-07,23.371,23.796,23.333,23.787,1617,0
2013-10-16,23.333,23.333,23.333,23.333,432,0
2013-10-17,23.333,23.75,23.333,23.75,2153,0
2013-10-21,23.777,23.806,23.777,23.806,432,0
2013-10-22,23.352,23.352,23.352,23.352,215,0
2013-10-23,23.657,23.657,23.657,23.657,110,0
2013-10-24,23.823,24.48,23.823,24.48,227,0
2013-10-28,24.489,24.489,24.055,24.055,522,0
2013-11-04,23.796,23.796,23.796,23.796,325,0
2013-11-15,23.842,23.842,23.842,23.842,110,0
2013-11-22,23.842,24.027,23.842,23.842,845,0
2013-11-25,24.636,24.646,24.636,24.646,325,0
2013-11-26,24.665,24.665,24.572,24.572,421,0
2013-12-03,23.861,23.861,23.861,23.861,110,0
2013-12-05,24,24.027,24,24.027,660,0
2013-12-09,23.888,23.888,23.888,23.888,829,0
2013-12-13,23.897,23.897,23.897,23.897,110,0
2013-12-18,23.888,23.916,23.888,23.916,367,0
2013-12-20,23.888,23.888,23.888,23.888,322,0
2013-12-24,23.657,23.657,23.657,23.657,215,0
2013-12-30,23.635,23.709,23.635,23.709,1394,0
2013-12-31,24.799,24.799,24.799,24.799,300,0
2014-01-02,23.663,23.701,23.663,23.701,1176,0
2014-01-06,23.626,23.729,23.617,23.729,1425,0
2014-01-13,24.246,24.527,24.246,24.471,963,0
2014-01-14,24.246,24.349,24.246,24.349,532,0
2014-01-16,23.953,23.992,23.945,23.945,869,0
2014-01-23,23.945,23.945,23.945,23.945,320,0
2014-01-24,24.311,24.405,24.311,24.405,1145,0
2014-02-05,24.32,24.32,24.32,24.32,532,0
2014-02-10,24.395,24.395,24.395,24.395,411,0
2014-02-13,24.085,24.395,24.085,24.395,969,0
2014-02-14,24.227,24.227,24.227,24.227,1812,0
2014-02-18,24.227,24.227,24.227,24.227,213,0
2014-02-20,24.049,24.049,24.049,24.049,130,0
2014-02-21,24.049,24.105,24.049,24.105,745,0
2014-02-24,24.997,24.997,24.058,24.058,1175,0
2014-02-25,24.987,24.987,24.987,24.987,532,0
2014-02-26,24.227,24.227,24.227,24.227,126,0
2014-02-27,24.095,24.132,23.88,23.88,1171,0
2014-03-04,23.992,24.537,23.992,24.537,376,0
2014-03-07,24.18,24.18,24.18,24.18,532,0
2014-03-12,24.527,24.527,24.19,24.19,1278,0
2014-03-20,24.481,24.555,24.481,24.555,479,0
2014-03-21,24.555,24.555,24.555,24.555,108,0
2014-03-24,24.415,24.415,24.415,24.415,197,0
2014-03-26,24.277,24.277,24.277,24.277,209,0
2014-03-31,24.802,25.174,24.802,25.088,1184,0
2014-04-01,25.374,25.374,25.374,25.374,173,0
2014-04-03,24.525,24.525,24.525,24.525,209,0
2014-04-04,24.907,25.346,24.907,25.346,1049,0
2014-04-07,24.525,24.525,24.525,24.525,209,0
2014-04-08,25.374,25.47,25.374,25.47,640,0
2014-04-10,25.041,25.041,25.041,25.041,524,0
2014-04-14,25.946,25.946,25.946,25.946,209,0
2014-04-15,25.737,25.737,25.279,25.279,524,0
2014-04-17,25.279,26.233,25.279,26.233,884,0
2014-04-22,25.289,25.651,25.289,25.517,662,0
2014-04-23,25.909,26.233,25.298,25.298,33274,0
2014-04-24,25.565,26.233,25.47,25.594,17519,0
2014-04-28,25.517,25.517,25.517,25.517,983,0
2014-04-29,25.852,26.328,25.565,25.755,13122,0
2014-04-30,25.755,25.946,25.708,25.755,2429,0
2014-05-01,25.946,26.042,25.755,25.804,8125,0
2014-05-05,26.137,26.137,26.137,26.137,252,0
2014-05-06,25.527,25.527,25.527,25.527,237,0
2014-05-07,25.537,25.565,24.249,25.06,11742,0
2014-05-09,24.821,24.821,24.821,24.821,111,0
2014-05-14,24.802,24.802,24.802,24.802,106,0
2014-05-19,24.897,24.897,24.84,24.84,2202,0
2014-05-20,24.621,24.802,24.621,24.802,627,0
2014-05-27,25.241,25.317,25.184,25.317,1251,0
2014-05-29,24.907,24.907,24.897,24.897,507,0
2014-05-30,25.326,25.326,24.917,24.917,1498,0
2014-06-02,25.088,25.269,25.088,25.088,825,0
2014-06-13,25.088,25.117,25.088,25.117,784,0
2014-06-18,25.269,25.279,24.964,24.964,627,0
2014-06-19,25.069,25.069,25.069,25.069,210,0
2014-06-20,24.945,24.954,24.897,24.897,860,0
2014-06-23,25.222,25.861,24.974,25.489,17406,0
2014-06-24,25.202,25.365,25.184,25.241,951,0
2014-06-26,25.45,26.864,25.45,25.857,14685,0
2014-06-27,25.916,25.954,25.702,25.702,1239,0
2014-06-30,26.603,26.603,26.603,26.603,245,0
2014-07-02,25.79,26.603,25.79,26.603,413,0
2014-07-03,26.158,26.574,26.158,26.574,1502,0
2014-07-07,26.322,26.361,26.293,26.293,2797,0
2014-07-10,25.17,26.235,25.17,25.17,2201,0
2014-07-15,25.363,25.363,25.363,25.363,206,0
2014-07-17,25.344,25.538,25.344,25.538,624,0
2014-07-18,25.431,25.45,25.382,25.382,1445,0
2014-07-23,25.256,25.256,25.256,25.256,104,0
2014-07-24,25.286,25.286,25.286,25.286,362,0
2014-07-28,25.286,25.286,25.286,25.286,258,0
2014-07-29,25.286,25.286,25.286,25.286,104,0
2014-07-30,25.218,25.218,25.218,25.218,300,0
2014-07-31,25.198,25.518,25.188,25.518,1549,0
2014-08-01,25.228,25.228,25.198,25.198,372,0
2014-08-04,25.198,25.198,25.198,25.198,258,0
2014-08-06,25.228,25.228,25.228,25.228,139,0
2014-08-12,25.198,25.198,25.188,25.188,413,0
2014-08-18,25.48,25.528,25.48,25.48,1244,0
2014-08-19,25.266,25.402,25.266,25.402,328,0
2014-08-20,25.402,25.402,25.402,25.402,310,0
2014-08-22,25.296,25.305,25.296,25.305,645,0
2014-08-27,25.664,25.664,25.596,25.596,310,0
2014-08-28,25.286,25.286,25.286,25.286,166,0
2014-09-02,25.296,25.296,25.296,25.296,910,0
2014-09-04,25.402,25.538,25.402,25.48,724,0
2014-09-05,25.44,25.664,25.44,25.654,5991,0
2014-09-08,25.576,25.828,25.528,25.624,23029,0
2014-09-11,25.664,25.712,25.296,25.586,21279,0
2014-09-12,25.46,25.692,25.344,25.431,21120,0
2014-09-15,25.498,25.664,25.266,25.334,17706,0
2014-09-16,25.392,25.392,25.188,25.247,3654,0
2014-09-17,25.324,25.586,25.324,25.412,25027,0
2014-09-18,25.237,25.489,25.16,25.16,6056,0
2014-09-19,25.538,25.673,25.188,25.566,7078,0
2014-09-22,25.576,25.615,25.363,25.576,22527,0
2014-09-23,25.382,25.557,25.382,25.431,10269,0
2014-09-24,25.188,25.286,25.188,25.218,1755,0
2014-09-25,25.342,25.539,25.155,25.155,4157,0
2014-09-26,25.539,25.716,25.48,25.519,2690,0
2014-09-29,25.342,25.883,25.342,25.883,1423,0
2014-09-30,25.49,26.129,25.49,25.736,2318,0
2014-10-02,25.883,26.021,25.883,26.021,4329,0
2014-10-06,25.844,26.031,25.834,26.031,587,0
2014-10-07,25.834,25.834,25.834,25.834,203,0
2014-10-14,25.834,25.834,25.834,25.834,591,0
2014-10-15,25.588,25.588,25.588,25.588,933,0
2014-10-16,25.618,25.618,25.618,25.618,102,0
2014-10-17,25.627,25.962,25.588,25.834,3150,0
2014-10-20,25.785,26.533,25.637,25.637,2743,0
2014-10-22,25.657,25.657,25.657,25.657,102,0
2014-10-23,25.775,25.913,25.667,25.686,2540,0
2014-10-30,25.755,25.755,25.686,25.696,711,0
2014-10-31,25.736,25.736,25.618,25.627,1174,0
2014-11-05,25.824,25.824,25.814,25.824,813,0
2014-11-07,26.09,26.09,25.716,25.765,1829,0
2014-11-10,25.785,25.982,25.785,25.982,813,0
2014-11-11,25.755,25.755,25.736,25.755,406,0
2014-11-12,25.746,25.746,25.746,25.746,508,0
2014-11-14,26.08,26.129,26.08,26.1,407,0
2014-11-17,25.795,26.139,25.765,26.139,3003,0
2014-11-19,25.765,25.765,25.765,25.765,501,0
2014-11-20,25.775,25.775,25.775,25.775,135,0
2014-11-24,25.775,25.775,25.775,25.775,203,0
2014-12-02,25.765,25.834,25.765,25.834,654,0
2014-12-03,25.795,25.795,25.795,25.795,102,0
2014-12-04,25.785,25.785,25.637,25.637,1509,0
2014-12-05,25.637,25.637,25.637,25.637,193,0
2014-12-09,25.598,25.736,25.598,25.598,403,0
2014-12-10,25.726,26.001,25.686,25.883,5315,0
2014-12-12,25.627,25.627,25.627,25.627,103,0
2014-12-16,25.627,25.627,25.598,25.598,4231,0
2014-12-17,25.598,25.598,25.234,25.234,1160,0
2014-12-26,25.59,25.59,25.59,25.59,302,0
2014-12-29,25.51,25.67,25.51,25.67,2000,0
2015-01-02,26.03,26.03,26.03,26.03,255,0
2015-01-07,25.9,25.9,25.84,25.84,390,0
2015-01-08,25.83,25.88,25.83,25.83,970,0
2015-01-14,25.75,25.75,25.75,25.75,106,0
2015-01-15,25.74,25.74,25.74,25.74,1000,0
2015-01-16,25.74,25.75,25.74,25.75,600,0
2015-01-21,25.89,25.89,25.61,25.61,950,0
2015-01-23,25.75,25.75,24.58,25.16,2900,0
2015-01-26,25.67,25.85,25.32,25.32,2580,0
2015-01-27,25.73,25.77,25.73,25.76,3200,0
2015-01-29,25.78,25.79,25.4,25.78,3580,0
2015-01-30,25.8,25.97,25.4,25.92,1800,0
2015-02-02,25.97,25.97,25.56,25.56,731,0
2015-02-03,25.94,26,25.94,26,905,0
2015-02-04,26,26,26,26,300,0
2015-02-05,25.98,25.98,25.58,25.83,1270,0
2015-02-06,26,26,25.97,26,645,0
2015-02-09,25.8,25.8,25.8,25.8,200,0
2015-02-11,26,26,25.98,25.98,400,0
2015-02-12,25.57,26,25.57,26,950,0
2015-02-13,26,26,26,26,502,0
2015-02-23,25.63,25.63,25.63,25.63,272,0
2015-02-24,26,26,25.94,25.94,2060,0
2015-02-25,26,26,26,26,191,0
2015-03-03,25.9,25.92,25.9,25.92,466,0
2015-03-04,25.9,25.9,25.9,25.9,516,0
2015-03-05,25.72,25.72,25.65,25.69,2287,0
2015-03-09,25.75,25.938,25.75,25.938,400,0
2015-03-10,25.804,25.95,25.72,25.72,900,0
2015-03-11,25.8,25.81,25.8,25.81,200,0
2015-03-12,25.998,26,25.96,26,2600,0
2015-03-16,26.02,26.03,26.02,26.03,1742,0
2015-03-17,26.03,26.03,25.69,25.69,800,0
2015-03-18,25.996,26.03,25.996,26.03,500,0
2015-03-19,26.03,26.03,25.99,26.03,1153,0
2015-03-20,25.996,25.996,25.76,25.76,400,0
2015-03-27,26.03,26.03,26.03,26.03,800,0
2015-03-30,25.46,25.46,25.46,25.46,125,0
2015-03-31,26.03,26.03,26.03,26.03,258,0
2015-04-06,26.03,26.03,26.03,26.03,367,0
2015-04-07,25.59,25.6,25.55,25.6,300,0
2015-04-08,25.65,25.65,25.65,25.65,294,0
2015-04-10,25.7,25.7,25.7,25.7,100,0
2015-04-13,25.7,25.91,25.65,25.65,2713,0
2015-04-17,25.767,25.767,25.767,25.767,160,0
2015-04-21,25.799,25.799,25.799,25.799,141,0
2015-04-24,25.919,25.919,25.919,25.919,500,0
2015-04-27,25.65,25.65,25.65,25.65,400,0
2015-04-30,25.686,25.686,25.686,25.686,500,0
2015-05-01,25.92,25.92,25.92,25.92,359,0
2015-05-06,26.912,26.912,26.912,26.912,575,0
2015-05-08,26.7,27.005,26.7,27,2202,0
2015-05-12,26.65,26.65,25.76,25.76,1348,0
2015-05-13,25.71,25.78,25.66,25.66,1740,0
2015-05-18,25.74,25.9,25.74,25.9,990,0
2015-05-19,25.88,26.07,25.88,26.03,1406,0
2015-05-20,25.9,25.9,25.9,25.9,398,0
2015-05-21,25.787,25.79,25.787,25.79,500,0
2015-05-29,25.77,26.19,25.77,26.19,500,0
2015-06-01,25.75,25.75,25.75,25.75,100,0
2015-06-02,25.76,25.96,25.74,25.96,600,0
2015-06-15,25.96,25.96,25.96,25.96,100,0
2015-06-16,26.488,26.488,26.488,26.488,800,0
2015-06-18,26.33,26.5,25.961,25.961,1983,0
2015-06-22,26.96,26.96,26.96,26.96,200,0
2015-06-24,27,27,26.94,26.94,450,0
2015-06-29,26.55,26.55,26.54,26.54,275,0
2015-06-30,26.61,26.61,26.61,26.61,212,0
2015-07-08,26.65,26.65,26.65,26.65,245,0
2015-07-10,27.396,27.396,27.396,27.396,315,0
2015-07-13,25.67,25.67,25.67,25.67,380,0
2015-07-15,25.621,25.621,25.621,25.621,1000,0
2015-07-17,25.74,25.74,25.7,25.74,600,0
2015-07-23,26.44,26.44,25.66,25.66,1435,0
2015-07-24,25.85,26.35,25.792,25.88,1000,0
2015-07-29,26.12,26.35,26.12,26.35,775,0
2015-07-30,25.861,25.861,25.861,25.861,173,0
2015-08-03,25.824,25.824,25.824,25.824,200,0
2015-08-04,25.992,25.992,25.7,25.7,300,0
2015-08-05,26.28,26.28,26.2,26.2,400,0
2015-08-06,26.2,26.35,25.9,25.9,3000,0
2015-08-13,25.667,25.77,25.667,25.7,1795,0
2015-08-14,25.67,25.67,25.67,25.67,133,0
2015-08-19,25.682,25.682,25.682,25.682,225,0
2015-08-21,26.67,26.67,26.14,26.66,979,0
2015-08-24,25.703,26.603,25.7,26.603,300,0
2015-09-11,25.71,25.71,25.71,25.71,350,0
2015-09-14,25.77,25.77,25.7,25.7,1588,0
2015-09-28,25.95,25.95,25.95,25.95,1000,0
2015-09-29,25.81,25.81,25.81,25.81,300,0
2015-09-30,26,26,25.75,25.75,319,0
2015-10-05,26.109,26.109,25.8,25.8,349,0
2015-10-06,25.524,25.97,25.524,25.97,351,0
2015-10-07,26.344,26.344,26.344,26.344,250,0
2015-10-15,26.311,26.311,26.311,26.311,100,0
2015-10-20,26.721,26.721,26.721,26.721,100,0
2015-10-22,26,26.03,26,26,1708,0
2015-10-23,25.55,25.55,25.55,25.55,200,0
2015-10-26,26.6,26.6,26.6,26.6,300,0
2015-11-02,26.4,26.514,26.4,26.51,3100,0
2015-11-03,26,26,26,26,2112,0
2015-11-05,25.657,25.657,25.657,25.657,535,0
2015-11-09,26,26.75,26,26.75,512,0
2015-11-10,26.621,26.621,26.621,26.621,145,0
2015-11-24,26.492,26.492,26.492,26.492,200,0
2015-11-27,26.4,26.4,26.4,26.4,100,0
2015-12-01,26.5,26.504,26.5,26.504,800,0
2015-12-02,25.8,25.818,25.8,25.818,300,0
2015-12-08,25.82,25.82,25.82,25.82,900,0
2015-12-14,26.5,26.5,26.5,26.5,100,0
2015-12-15,26.6,26.6,26.6,26.6,200,0
2015-12-24,26.05,26.06,26,26.046,1200,0
2015-12-29,25.95,26.49,25.84,26.304,13229,0
2015-12-30,25.82,25.82,25.82,25.82,220,0
2016-01-04,26.31,26.31,26.1,26.12,471,0
2016-01-05,26.1699,26.5299,25.85,26.5299,15175,0
2016-01-06,25.96,26.48,25.96,26.1615,13067,0
2016-01-11,26.58,26.58,25.94,26.165,6900,0
2016-01-13,25.84,25.84,25.84,25.84,100,0
2016-01-15,26,26,26,26,100,0
2016-01-25,26.4677,26.4677,25.704,25.99,1400,0
2016-01-27,25.8,26.39,25.8,26.07,3606,0
2016-01-29,25.841,25.841,25.841,25.841,100,0
2016-02-01,25.94,26.32,25.94,25.94,2801,0
2016-02-02,26.2501,26.2501,26.25,26.25,864,0
2016-02-04,26.1487,26.1487,25.8463,25.8463,365,0
2016-02-08,25.92,25.96,25.9,25.9,775,0
2016-02-10,26.48,26.48,26.48,26.48,110,0
2016-02-12,26.36,26.36,26.2779,26.2779,218,0
2016-02-19,26.3,26.3,25.85,26.2,6523,0
2016-02-22,26.3757,26.5,26.3757,26.4,1601,0
2016-02-24,26.3943,26.3943,26.3943,26.3943,500,0
2016-02-26,26.3953,26.3953,26.3953,26.3953,1000,0
2016-03-01,26.3999,26.4,25.8901,25.8901,2000,0
2016-03-02,26.5,26.5,26.5,26.5,254,0
2016-03-03,26.49,26.49,26.49,26.49,200,0
2016-03-07,26.5,26.5,26.5,26.5,200,0
2016-03-08,26.5,26.5,26.5,26.5,726,0
2016-03-09,26.5123,26.5123,26.5123,26.5123,125,0
2016-03-10,26.5,26.5,26.29,26.46,400,0
2016-03-11,26.6,26.85,26.6,26.85,862,0
2016-03-14,26.8208,26.8208,26.8208,26.8208,400,0
2016-03-21,27.3282,27.3282,27.3282,27.3282,400,0
2016-03-29,27.004,27.15,27,27,1539,0
2016-03-31,27.1102,27.1102,27.1102,27.1102,211,0
2016-04-05,26.3401,26.3401,26.34,26.34,400,0
2016-04-13,26.35,26.39,26.35,26.39,350,0
2016-04-18,26.35,26.37,26.35,26.37,351,0
2016-04-22,26.365,26.365,26.365,26.365,200,0
2016-04-25,26.3599,26.5,25.71,25.9,6094,0
2016-04-26,26,26.3,26,26.3,1170,0
2016-04-27,26.3,26.3,26.3,26.3,201,0
2016-04-28,26.4882,26.4913,26.4882,26.4913,1600,0
2016-05-02,26.25,26.2832,26.25,26.2832,600,0
2016-05-04,27.18,27.18,26.01,26.015,2137,0
2016-05-05,26.06,26.47,26.06,26.28,1696,0
2016-05-17,27.4391,27.4391,26.36,26.8401,2405,0
2016-05-18,26.57,26.6099,26.48,26.4801,1276,0
2016-05-20,26.1101,26.48,26.1101,26.4767,1619,0
2016-05-23,26.27,26.86,26.16,26.61,3510,0
2016-05-24,27.833,27.833,26.17,26.17,1175,0
2016-05-25,26.2799,26.3301,26.2799,26.29,502,0
2016-05-31,26.7286,26.7288,26.2,26.7288,450,0
2016-06-07,27.4479,27.4479,27.4479,27.4479,190,0
2016-06-13,26.77,26.77,26.4,26.5,2150,0
2016-06-14,26.42,27.15,26.26,26.68,22379,0
2016-06-15,26.54,27.15,26.4,26.52,8316,0
2016-06-16,26.89,26.89,26.51,26.51,1600,0
2016-06-17,27.1499,27.1499,26.9421,27.14,4881,0
2016-06-20,27.08,27.0999,27.001,27.001,1000,0
2016-06-21,27.0999,27.6,26.5201,26.5201,4200,0
2016-06-22,26.6,27.8299,26.6,27.8299,404,0
2016-06-23,26.6201,27.4371,26.6201,27.4371,1550,0
2016-06-24,26.35,27.55,26.35,26.99,4950,0
2016-06-27,26.5,27.45,26.5,27.2999,24050,0
2016-06-29,26.7999,27.45,26.7999,27.1,3900,0
2016-06-30,26.8,27.8299,26.8,27.65,4744,0
2016-07-01,26.8,27.67,26.8,27.3376,2575,0
2016-07-05,26.9999,27.29,26.9999,27.1,3201,0
2016-07-06,27.1,27.1,26.76,26.76,477,0
2016-07-07,26.95,27.4,26.95,27.15,6053,0
2016-07-08,27.1499,27.2,26.9034,26.9034,1401,0
2016-07-11,27.6,27.6,26.7674,26.7674,535,0
2016-07-18,27.0001,27.0001,27.0001,27.0001,200,0
2016-07-20,27.1,27.5,27.1,27.37,2700,0
2016-07-21,27.05,27.64,27.05,27.1,5636,0
2016-07-22,26.91,27.36,26.91,27.09,2900,0
2016-07-26,26.9399,26.9399,26.9399,26.9399,200,0
2016-07-27,26.96,26.98,26.96,26.96,601,0
2016-07-29,26.96,27.506,26.96,27.506,1000,0
2016-08-01,27.02,27.02,27,27,500,0
2016-08-02,27,27,26.882,26.882,928,0
2016-08-12,26.8991,26.8991,26.8991,26.8991,200,0
2016-08-15,27.005,27.005,26.9507,26.9507,400,0
2016-08-22,27.1168,27.1168,27.1168,27.1168,500,0
2016-08-24,26.998,26.9999,26.8061,26.81,3901,0
2016-08-29,26.95,27.79,26.8101,27.79,16309,0
2016-08-30,27.5,27.5,27.4,27.4,1000,0
2016-08-31,27.5,27.5,27.5,27.5,200,0
2016-09-01,27.3,27.3,27.3,27.3,500,0
2016-09-06,27.5,27.5,27.5,27.5,200,0
2016-09-08,27.8,27.83,27.65,27.7,982,0
2016-09-09,27.79,27.79,27.79,27.79,260,0
2016-09-12,27.55,27.5501,27.55,27.55,561,0
2016-09-15,27.3499,27.35,27.3499,27.35,200,0
2016-09-16,27.75,27.85,27.45,27.85,1738,0
2016-09-19,26.8303,26.8303,26.8303,26.8303,400,0
2016-09-20,27.85,27.85,27.85,27.85,300,0
2016-09-21,27.85,27.85,27.85,27.85,258,0
2016-09-22,26.86,26.86,26.8201,26.83,500,0
2016-09-26,27.62,27.62,27.62,27.62,200,0
2016-09-28,26.91,26.91,26.91,26.91,200,0
2016-09-30,26.65,27.75,26.6007,26.6007,684,0
2016-10-03,26.774,26.774,26.774,26.774,602,0
2016-10-04,26.52,27.2,26.41,27.192,1200,0
2016-10-10,26.35,26.6485,26.3,26.35,758,0
2016-10-12,26.25,26.25,26.25,26.25,105,0
2016-10-13,26.4519,26.4519,26.4519,26.4519,340,0
2016-10-14,26.25,26.392,26.25,26.392,700,0
2016-10-19,26.48,26.53,26.48,26.53,1317,0
2016-10-24,26.39,26.39,26.39,26.39,132,0
2016-10-28,26.42,27.317,26.4,27.317,1181,0
2016-10-31,26.36,26.36,26.36,26.36,300,0
2016-11-02,26.26,26.2687,26.15,26.15,2524,0
2016-11-03,26.199,27.02,25.7736,25.8531,4510,0
2016-11-04,25.8831,25.9,25.8,25.8997,1008,0
2016-11-07,26.82,26.82,26.6898,26.6898,330,0
2016-11-08,26.47,26.47,26.47,26.47,106,0
2016-11-09,25.9,26.3287,25.9,26.1886,748,0
2016-11-10,26.25,26.25,26.2185,26.2185,949,0
2016-11-11,26.26,26.961,26.25,26.961,1500,0
2016-11-14,26.25,26.25,26.25,26.25,102,0
2016-11-15,26.15,26.3,26.15,26.282,1635,0
2016-11-16,26.3796,26.3796,26.3796,26.3796,753,0
2016-11-17,26.15,26.5205,26.15,26.4126,860,0
2016-11-21,26.45,26.45,26.45,26.45,101,0
2016-11-29,26.1188,26.1188,26.1188,26.1188,200,0
2016-12-01,25.9,25.9,25.9,25.9,160,0
2016-12-06,26,26.29,25.91,26.29,2263,0
2016-12-14,26.28,26.28,26.28,26.28,250,0
2016-12-15,25.99,25.99,25.92,25.92,485,0
2016-12-16,25.91,25.91,25.91,25.91,136,0
2016-12-20,26.0696,26.0696,26.0696,26.0696,343,0
2016-12-22,26,26.3961,26,26.18,610,0
2016-12-23,26.25,26.25,25.9946,25.9946,1465,0
2016-12-28,25.99,25.99,25.99,25.99,100,0
2016-12-29,26,26.037,26,26.037,420,0
2016-12-30,25.56,26.06,25.55,25.6,2650,0
2017-01-03,26.22,26.25,25.67,25.67,2397,0
2017-01-04,25.71,25.71,25.71,25.71,431,0
2017-01-05,26,26,26,26,201,0
2017-01-06,26,26.1278,26,26.1278,324,0
2017-01-09,26.0001,26.0001,26,26,478,0
2017-01-11,26.1002,26.1002,26.1002,26.1002,422,0
2017-01-12,26.021,26.021,26.021,26.021,200,0
2017-01-13,26.01,26.25,26.01,26.25,697,0
2017-01-17,26.5,26.65,26.5,26.65,647,0
2017-02-10,26.64,26.64,26.64,26.64,250,0
2017-02-13,26.05,26.05,26.04,26.04,400,0
2017-02-14,26.12,26.1592,26.1,26.1001,798,0
2017-02-15,26.2,26.3,26.2,26.3,960,0
2017-02-17,26.4,26.4,26.4,26.4,500,0
2017-02-23,26.091,26.091,26.091,26.091,150,0
2017-02-27,25.97,26.049,25.96,25.96,798,0
2017-03-01,26.08,26.1392,26.08,26.1392,600,0
2017-03-06,26.5,26.5,26.23,26.5,858,0
2017-03-07,26.45,26.45,26.45,26.45,500,0
2017-03-08,26.2985,26.65,26.2985,26.47,870,0
2017-03-13,26.75,26.9,26.5535,26.5535,807,0
2017-03-14,26.4293,26.4293,26.39,26.39,1000,0
2017-03-20,26.2701,26.2701,26.2701,26.2701,250,0
2017-03-23,26.9,27.25,26.9,27.25,998,0
2017-03-24,27.5,27.5,27.5,27.5,1100,0
2017-03-29,27.74,27.74,26.01,26.5,2062,0
2017-03-30,26.23,26.23,26.23,26.23,100,0
2017-03-31,27.5,27.5,27.1479,27.1479,272,0
2017-04-05,26.5,26.5,26.5,26.5,200,0
2017-04-06,26.28,27,26.26,26.9963,8853,0
2017-04-07,27,27.2629,27,27.0695,2900,0
2017-04-10,27.27,27.3109,27.25,27.25,300,0
2017-04-11,27.54,27.55,27.54,27.55,200,0
2017-04-12,27.25,27.3282,27.25,27.25,1700,0
2017-04-13,27.55,28.47,27.55,28.0001,2500,0
2017-04-17,28.04,28.3,27.25,27.6856,6238,0
2017-04-19,27.4753,27.4753,27.4753,27.4753,500,0
2017-04-24,27.916,28,27.916,28,600,0
2017-04-26,27.75,27.8177,27.5,27.5416,725,0
2017-04-27,27.0001,27.02,27,27.02,900,0
2017-04-28,26.95,27.45,26.95,27.09,1700,0
2017-05-01,27.42,27.42,26.6346,26.6346,634,0
2017-05-03,26.68,26.68,26.586,26.586,1300,0
2017-05-04,26.62,26.62,26.62,26.62,501,0
2017-05-05,26.65,26.65,26.65,26.65,750,0
2017-05-09,26.66,26.66,26.4,26.4,900,0
2017-05-12,26.505,26.505,26.505,26.505,199,0
2017-05-17,26.51,26.6827,26.51,26.6827,2196,0
2017-05-18,26.55,26.55,26.5,26.51,3900,0
2017-05-22,26.63,26.63,26.63,26.63,100,0
2017-05-24,26.75,26.75,26.75,26.75,200,0
2017-05-25,26.85,26.85,26.85,26.85,300,0
2017-05-26,26.7,26.8,26.55,26.8,1850,0
2017-06-01,26.561,26.561,26.561,26.561,200,0
2017-06-05,26.8622,26.8622,26.8622,26.8622,150,0
2017-06-12,27,27,27,27,100,0
2017-06-15,26.97,26.97,26.75,26.75,2490,0
2017-06-23,27,27.3,27,27,1700,0
2017-06-26,27.04,27.04,27.04,27.04,100,0
2017-06-27,26.51,26.9096,26.51,26.63,500,0
2017-06-30,26.63,26.901,26.63,26.901,1273,0
2017-07-03,26.64,27.28,26.64,27.28,1696,0
2017-07-05,27.19,27.2,27.19,27.2,468,0
2017-07-11,26.99,27.01,26.99,27.01,303,0
2017-07-12,27.08,27.14,27.07,27.14,657,0
2017-07-19,27.51,27.51,27.51,27.51,100,0
2017-07-21,27.09,27.1507,27.07,27.07,680,0
2017-07-25,27.11,27.1913,27.07,27.07,1022,0
2017-07-28,27.07,27.07,27.07,27.07,400,0
2017-08-04,27.1,28.126,27.1,28.126,1000,0
2017-08-07,27.3694,27.3694,27.3694,27.3694,196,0
2017-08-08,27.5185,27.5185,27.07,27.07,294,0
2017-08-09,28.45,28.45,28.45,28.45,205,0
2017-08-17,28.44,28.44,28.44,28.44,273,0
2017-08-22,27.1256,27.1256,26.53,27.09,2406,0
2017-08-28,26.856,27.255,26.7,27.255,1350,0
2017-08-29,27.15,27.17,26.6401,26.6401,3184,0
2017-08-30,27.1432,27.1432,27.1432,27.1432,200,0
2017-09-05,27,27,26.929,26.929,500,0
2017-09-06,27.24,27.3,27.01,27.3,3299,0
2017-09-07,27.48,27.48,27.48,27.48,2200,0
2017-09-11,27.815,28.05,27.815,28.05,870,0
2017-09-12,28.02,28.02,28,28,310,0
2017-09-15,26.8322,26.8322,26.8322,26.8322,400,0
2017-09-19,27.5001,27.5902,27.5001,27.5902,200,0
2017-09-21,27.6001,27.72,27.6,27.6,700,0
2017-09-25,26.98,26.98,26.98,26.98,100,0
2017-09-27,27.05,27.05,27.05,27.05,300,0
2017-10-02,27.49,27.49,27.49,27.49,191,0
2017-10-03,26.888,27.044,26.888,27.044,552,0
2017-10-05,27,27.0537,27,27.0537,200,0
2017-10-06,26.86,27.006,26.82,26.8737,938,0
2017-10-20,26.9265,26.95,26.9265,26.95,351,0
2017-10-23,27.2,27.2,27.2,27.2,289,0
2017-11-01,27.15,27.15,27.15,27.15,100,0
2017-11-02,27.2,27.2,27.2,27.2,354,0
2017-11-07,27.2,27.5444,27.2,27.5444,2346,0
2017-11-09,27.6552,27.6552,27.6552,27.6552,400,0
2017-11-10,27.6044,27.99,27.6,27.9348,1000,0
