Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.382,23.382,23.016,23.016,1569,0
2010-08-24,22.981,23.325,22.924,23.316,2146,0
2010-08-25,22.989,23.025,22.868,23.025,6837,0
2010-08-26,23.364,23.364,22.859,22.859,7085,0
2010-08-27,22.902,23.225,22.802,23.025,11817,0
2010-08-30,22.819,23.016,22.778,23.016,11189,0
2010-08-31,23.225,23.225,23.007,23.007,1069,0
2010-09-01,23.016,23.016,22.647,23.016,1855,0
2010-09-02,22.843,23.007,22.843,22.989,2839,0
2010-09-03,23.225,23.225,22.998,23.007,6504,0
2010-09-07,23.217,23.217,23.055,23.055,1715,0
2010-09-08,23.016,23.217,22.876,22.876,5522,0
2010-09-09,22.981,22.981,22.981,22.981,126,0
2010-09-10,23.025,23.032,23.025,23.025,2099,0
2010-09-13,23.178,23.178,23.039,23.039,3559,0
2010-09-14,23.047,23.162,22.859,23.162,4763,0
2010-09-15,22.852,23.063,22.852,23.039,1226,0
2010-09-16,23.055,23.055,22.819,22.902,954,0
2010-09-17,23.055,23.185,22.902,23.185,3425,0
2010-09-20,22.924,23.225,22.916,23.225,3267,0
2010-09-21,22.933,22.933,22.933,22.933,126,0
2010-09-22,22.949,23.016,22.949,23.016,858,0
2010-09-23,23.178,23.225,23.178,23.225,1021,0
2010-09-24,23.147,23.147,23.063,23.063,560,0
2010-09-27,23.025,23.17,22.981,22.998,2700,0
2010-09-28,22.989,23.225,22.989,23.194,3743,0
2010-09-29,23.225,23.316,23.063,23.316,7853,0
2010-09-30,23.268,23.308,23.268,23.308,858,0
2010-10-01,23.764,23.764,23.225,23.39,4218,0
2010-10-04,23.225,23.293,22.843,22.989,11587,0
2010-10-05,22.998,23.217,22.981,23.217,1169,0
2010-10-06,23.147,23.147,22.819,22.885,11343,0
2010-10-07,23.047,23.047,22.859,22.933,6646,0
2010-10-08,23.129,23.129,22.902,22.91,6424,0
2010-10-11,23.039,23.039,23.025,23.025,975,0
2010-10-12,23.007,23.094,22.949,23.094,4418,0
2010-10-13,23.047,23.138,22.819,23.103,4974,0
2010-10-14,23.138,23.225,23.039,23.217,5554,0
2010-10-15,23.088,23.225,22.819,23.032,12089,0
2010-10-18,23.032,23.194,23.032,23.194,3622,0
2010-10-19,23.147,23.154,22.852,22.885,2360,0
2010-10-20,23.088,23.308,23.063,23.217,1226,0
2010-10-21,23.202,23.211,23.185,23.185,1260,0
2010-10-22,23.225,23.225,23.147,23.225,1694,0
2010-10-25,23.147,23.225,23.147,23.225,3681,0
2010-10-26,23.072,23.225,23.072,23.225,2418,0
2010-10-27,23.225,23.308,23.063,23.063,4971,0
2010-10-28,23.225,23.39,23.063,23.063,5120,0
2010-10-29,23.308,23.308,22.876,22.876,3724,0
2010-11-01,23.225,23.225,22.902,22.902,1526,0
2010-11-02,23.764,23.764,23.217,23.308,2131,0
2010-11-03,23.308,23.39,22.981,23.39,3218,0
2010-11-04,23.088,23.103,23.063,23.103,1822,0
2010-11-05,23.063,23.424,23.063,23.39,3928,0
2010-11-08,23.072,23.431,23.072,23.103,2506,0
2010-11-09,23.103,23.225,23.103,23.147,694,0
2010-11-10,23.39,23.39,23.347,23.39,1047,0
2010-11-11,23.233,23.554,23.233,23.554,2203,0
2010-11-12,23.39,23.554,23.39,23.554,1017,0
2010-11-15,23.512,23.554,23.512,23.512,1017,0
2010-11-16,23.242,23.538,23.242,23.469,1835,0
2010-11-17,23.469,23.554,23.147,23.547,3391,0
2010-11-18,23.339,23.554,23.339,23.382,2017,0
2010-11-19,23.325,23.634,23.325,23.634,5428,0
2010-11-22,23.316,23.382,23.316,23.382,1080,0
2010-11-23,23.625,23.634,23.625,23.634,1226,0
2010-11-24,23.373,23.634,23.373,23.416,2126,0
2010-11-26,23.308,23.308,23.233,23.233,1642,0
2010-11-29,23.225,23.617,23.225,23.608,5276,0
2010-11-30,24.008,24.008,23.6,23.6,909,0
2010-12-01,23.6,23.617,23.211,23.6,3201,0
2010-12-02,23.608,23.608,23.382,23.382,2099,0
2010-12-03,23.268,23.355,23.268,23.308,1628,0
2010-12-06,23.233,23.617,23.225,23.454,5768,0
2010-12-07,23.608,23.634,23.26,23.276,7782,0
2010-12-08,23.625,23.625,23.325,23.325,4468,0
2010-12-09,23.316,23.316,23.308,23.316,793,0
2010-12-10,23.308,23.591,23.308,23.355,3095,0
2010-12-13,23.355,23.617,23.355,23.416,4011,0
2010-12-14,23.431,23.634,23.431,23.439,3763,0
2010-12-15,23.469,23.634,23.469,23.634,3501,0
2010-12-16,23.634,23.634,23.469,23.469,4695,0
2010-12-17,23.308,23.634,23.308,23.634,3656,0
2010-12-20,23.512,23.756,23.512,23.756,4751,0
2010-12-21,23.835,23.835,23.642,23.642,1502,0
2010-12-22,23.634,23.677,23.634,23.677,4422,0
2010-12-23,23.634,23.677,23.634,23.677,3775,0
2010-12-27,23.799,23.799,23.756,23.799,488,0
2010-12-28,23.799,23.835,23.699,23.699,4265,0
2010-12-29,23.835,23.835,23.835,23.835,735,0
2010-12-30,23.835,23.835,23.835,23.835,340,0
2010-12-31,23.878,23.878,23.554,23.554,1226,0
2011-01-03,23.853,23.853,23.685,23.713,6918,0
2011-01-04,23.713,23.869,23.713,23.835,1768,0
2011-01-05,23.844,23.878,23.713,23.799,6772,0
2011-01-06,23.878,23.959,23.878,23.886,1225,0
2011-01-07,23.799,23.869,23.722,23.853,4423,0
2011-01-10,23.799,23.878,23.713,23.713,1896,0
2011-01-11,23.764,23.791,23.554,23.738,5104,0
2011-01-12,23.569,23.878,23.562,23.878,1992,0
2011-01-13,23.815,23.815,23.634,23.634,2945,0
2011-01-14,23.634,23.878,23.634,23.713,2942,0
2011-01-18,23.642,23.992,23.642,23.992,1477,0
2011-01-19,23.966,23.992,23.952,23.959,1856,0
2011-01-20,23.878,24,23.713,24,3063,0
2011-01-21,23.722,23.921,23.722,23.835,2146,0
2011-01-24,23.835,23.835,23.835,23.835,2706,0
2011-01-25,23.722,23.722,23.634,23.634,1824,0
2011-01-26,23.756,23.756,23.382,23.699,8445,0
2011-01-27,23.478,23.878,23.431,23.756,6014,0
2011-01-28,23.634,23.634,23.431,23.431,5705,0
2011-01-31,23.52,23.52,23.08,23.424,7835,0
2011-02-01,23.625,23.625,23.268,23.503,4496,0
2011-02-02,23.339,23.495,23.339,23.454,2020,0
2011-02-03,23.276,23.486,23.276,23.486,1690,0
2011-02-04,23.495,23.6,23.495,23.562,4111,0
2011-02-07,24.286,24.286,23.439,23.913,2729,0
2011-02-08,23.634,23.713,23.634,23.634,2718,0
2011-02-09,23.651,23.66,23.651,23.66,1169,0
2011-02-11,23.478,24.043,23.478,23.921,1676,0
2011-02-14,23.921,23.921,23.921,23.921,613,0
2011-02-15,23.921,23.921,23.512,23.921,1349,0
2011-02-16,23.921,23.921,23.913,23.921,1302,0
2011-02-18,24,24.327,24,24.096,4356,0
2011-02-22,24.45,24.45,23.713,24.075,1876,0
2011-02-23,23.486,24.035,23.469,23.634,2835,0
2011-02-24,23.52,23.853,23.439,23.634,3519,0
2011-02-25,23.861,24.075,23.829,23.829,428,0
2011-02-28,24.017,24.043,23.486,23.773,3844,0
2011-03-01,23.669,23.791,23.439,23.773,2469,0
2011-03-02,23.782,23.782,23.634,23.634,1641,0
2011-03-03,23.722,23.722,23.431,23.431,6640,0
2011-03-04,23.576,23.584,23.431,23.554,3928,0
2011-03-07,23.569,23.576,23.512,23.512,2604,0
2011-03-08,23.512,23.554,23.512,23.554,4112,0
2011-03-09,23.554,23.829,23.554,23.799,3498,0
2011-03-10,23.52,24.026,23.478,23.869,6312,0
2011-03-11,23.538,23.538,23.538,23.538,370,0
2011-03-14,23.554,23.562,23.512,23.554,1531,0
2011-03-15,23.469,23.677,23.469,23.677,799,0
2011-03-16,23.677,23.764,23.677,23.685,2700,0
2011-03-17,23.512,23.731,23.512,23.731,782,0
2011-03-18,23.569,23.959,23.52,23.878,1287,0
2011-03-21,23.878,23.992,23.584,23.992,705,0
2011-03-22,23.799,23.799,23.66,23.799,1477,0
2011-03-23,23.799,24.213,23.52,23.634,6431,0
2011-03-24,23.554,23.878,23.554,23.634,2255,0
2011-03-25,23.634,23.642,23.634,23.642,428,0
2011-03-28,23.677,23.677,23.642,23.642,1094,0
2011-03-29,24.043,24.043,23.66,23.66,1200,0
2011-03-30,23.699,23.699,23.66,23.66,511,0
2011-03-31,23.929,24.45,23.764,24.123,6609,0
2011-04-01,24.45,24.45,23.806,23.806,2635,0
2011-04-05,24.286,24.286,23.853,24.083,2259,0
2011-04-06,23.886,24.245,23.886,24.245,3067,0
2011-04-07,23.904,24.043,23.895,23.966,1514,0
2011-04-08,24.279,24.279,24.279,24.279,613,0
2011-04-11,24.286,24.433,24.206,24.206,4356,0
2011-04-12,24.206,24.206,24.051,24.066,3859,0
2011-04-13,24.06,24.27,24.051,24.227,1352,0
2011-04-14,24.27,24.27,24.164,24.227,1676,0
2011-04-15,24.27,24.27,24.206,24.206,2089,0
2011-04-18,24.286,24.408,24.206,24.245,8341,0
2011-04-19,24.27,24.433,23.983,24.358,4984,0
2011-04-20,24.096,24.35,24.089,24.335,1294,0
2011-04-21,24.105,24.245,24.06,24.245,1795,0
2011-04-25,24.45,24.45,24.206,24.392,4329,0
2011-04-26,24.442,24.442,24.35,24.367,4050,0
2011-04-27,24.442,24.442,24.173,24.219,5094,0
2011-04-28,24.227,24.227,24.227,24.227,747,0
2011-04-29,24.253,24.303,24.227,24.27,895,0
2011-05-02,24.4,24.408,24.327,24.408,2221,0
2011-05-03,24.392,24.408,24.327,24.327,4543,0
2011-05-04,24.408,24.408,24.227,24.245,6687,0
2011-05-05,24.392,24.408,24.327,24.408,4049,0
2011-05-06,24.343,24.343,24.261,24.261,2073,0
2011-05-09,24.392,24.4,24.245,24.261,3196,0
2011-05-10,24.4,24.45,24.286,24.45,2479,0
2011-05-11,24.327,24.45,24.286,24.327,1751,0
2011-05-12,24.442,24.45,24.311,24.45,7482,0
2011-05-13,24.45,24.45,24.32,24.45,2791,0
2011-05-16,24.45,24.45,24.367,24.45,1868,0
2011-05-17,24.45,24.767,24.35,24.767,3525,0
2011-05-18,24.775,24.775,24.694,24.694,1407,0
2011-05-19,24.32,24.596,24.32,24.555,2509,0
2011-05-20,24.35,24.4,24.35,24.35,808,0
2011-05-23,24.358,24.775,24.35,24.45,3429,0
2011-05-24,24.652,24.652,24.27,24.27,2525,0
2011-05-25,24.227,24.245,24.164,24.164,3773,0
2011-05-26,24.45,24.45,24.13,24.32,5548,0
2011-05-27,24.114,24.173,24.089,24.096,2089,0
2011-05-31,24.213,24.358,24.123,24.358,3158,0
2011-06-01,24.105,24.367,24.105,24.367,3651,0
2011-06-02,24.213,24.367,24.148,24.245,975,0
2011-06-03,24.245,24.245,24.245,24.245,2157,0
2011-06-06,24.206,24.245,23.642,23.773,8755,0
2011-06-07,23.764,23.764,23.764,23.764,1407,0
2011-06-08,24.096,24.096,23.669,24.043,3945,0
2011-06-09,23.651,23.929,23.512,23.756,5554,0
2011-06-10,23.878,23.878,23.642,23.756,3077,0
2011-06-13,23.869,23.869,23.756,23.799,2771,0
2011-06-14,23.869,23.869,23.835,23.835,2036,0
2011-06-15,23.835,24.245,23.799,24.245,4172,0
2011-06-16,24.148,24.148,23.799,24.043,1629,0
2011-06-17,24.123,24.123,24.123,24.123,126,0
2011-06-20,24.075,24.197,23.806,24,1015,0
2011-06-21,24.043,24.075,23.642,23.952,4402,0
2011-06-22,23.439,23.829,23.439,23.677,2607,0
2011-06-23,23.554,23.829,23.554,23.829,2721,0
2011-06-24,23.677,23.952,23.677,23.835,797,0
2011-06-27,23.835,24.083,23.692,24.035,1600,0
2011-06-29,23.738,23.959,23.722,23.756,1674,0
2011-06-30,23.731,24.06,23.731,23.806,2325,0
2011-07-01,24.206,24.206,24,24.043,874,0
2011-07-05,24.017,24.083,24.017,24.043,1347,0
2011-07-06,24.245,24.245,23.738,23.853,7442,0
2011-07-07,23.886,24.197,23.844,24.148,2638,0
2011-07-08,24.123,24.173,23.945,23.945,1876,0
2011-07-11,24.189,24.327,24.189,24.32,3410,0
2011-07-12,24.295,24.295,24.181,24.279,1018,0
2011-07-13,24.367,24.53,24.139,24.139,3629,0
2011-07-14,24.408,24.408,24.189,24.189,252,0
2011-07-15,24.245,24.53,24.245,24.53,2018,0
2011-07-18,24.488,24.488,24.261,24.286,2163,0
2011-07-19,24.458,24.458,24.148,24.148,3469,0
2011-07-20,24.096,24.433,24.083,24.433,5161,0
2011-07-21,24.261,24.417,24.261,24.408,1129,0
2011-07-22,24.45,24.45,24.367,24.367,853,0
2011-07-25,24.083,24.286,24.083,24.123,2648,0
2011-07-26,24.114,24.123,24,24.066,4949,0
2011-07-27,23.966,24.358,23.921,23.959,5127,0
2011-07-28,24.189,24.442,24.051,24.051,2893,0
2011-07-29,24.066,24.066,24.066,24.066,252,0
2011-08-01,24.424,24.424,24.096,24.148,5750,0
2011-08-02,24.27,24.417,24.13,24.417,3639,0
2011-08-03,24.343,24.343,24.303,24.303,673,0
2011-08-04,24.327,24.327,23.869,23.895,7660,0
2011-08-05,23.878,24.27,23.677,23.722,6590,0
2011-08-08,23.677,23.677,20.823,21.596,83436,0
2011-08-09,21.596,22.819,21.596,22.819,13053,0
2011-08-10,22.819,23.138,22.616,23.138,6282,0
2011-08-11,23.185,23.591,22.656,23.591,7604,0
2011-08-12,23.835,24.008,23.503,23.547,6267,0
2011-08-15,23.325,23.738,23.316,23.39,2803,0
2011-08-16,23.308,23.431,23.225,23.424,3332,0
2011-08-17,23.26,23.722,23.26,23.461,6165,0
2011-08-18,22.819,23.217,22.494,22.973,8093,0
2011-08-19,23.063,23.094,22.859,22.859,839,0
2011-08-22,23.178,23.178,23.063,23.063,370,0
2011-08-23,23.063,23.39,22.859,22.859,3186,0
2011-08-24,23.103,23.347,23.103,23.147,1264,0
2011-08-25,22.894,23.424,22.894,23.424,370,0
2011-08-29,22.941,23.634,22.941,23.634,2400,0
2011-08-30,23.233,23.617,23.233,23.512,1519,0
2011-08-31,23.634,23.634,22.819,23.072,8859,0
2011-09-01,23.634,23.634,23.225,23.225,2007,0
2011-09-02,23.276,23.625,23.276,23.39,3215,0
2011-09-06,23.308,23.554,23.308,23.431,2446,0
2011-09-07,23.554,23.625,23.512,23.512,1620,0
2011-09-08,23.634,23.669,23.634,23.634,5224,0
2011-09-09,23.799,24.035,23.713,23.713,2039,0
2011-09-12,23.869,24.035,23.634,23.835,4704,0
2011-09-13,23.835,23.959,23.642,23.642,4668,0
2011-09-14,23.921,23.921,23.921,23.921,191,0
2011-09-15,23.921,23.921,23.634,23.685,6172,0
2011-09-16,23.835,23.878,23.835,23.835,903,0
2011-09-19,23.439,23.634,23.325,23.6,613,0
2011-09-20,23.301,23.373,22.981,23.103,2083,0
2011-09-21,23.339,23.677,23.072,23.677,7100,0
2011-09-22,23.147,23.424,23.147,23.407,2089,0
2011-09-23,23.39,23.651,22.981,22.981,3168,0
2011-09-26,23.032,23.6,23.032,23.39,3901,0
2011-09-27,23.039,23.512,23.032,23.495,964,0
2011-09-28,23.439,23.569,23.439,23.495,2660,0
2011-09-30,23.6,23.6,23.584,23.584,620,0
2011-10-03,23.094,23.431,23.094,23.407,3664,0
2011-10-04,23.26,23.308,22.819,23.308,3102,0
2011-10-05,23.072,23.634,23.072,23.584,6931,0
2011-10-06,23.162,23.447,23.047,23.431,3316,0
2011-10-07,23.12,23.529,23.12,23.495,2208,0
2011-10-10,23.617,23.617,23.225,23.268,975,0
2011-10-11,23.431,23.608,23.276,23.569,2235,0
2011-10-12,23.634,23.937,23.584,23.929,4692,0
2011-10-13,23.921,23.921,23.677,23.677,428,0
2011-10-14,23.983,24.035,23.591,23.591,1593,0
2011-10-17,23.677,23.677,23.591,23.677,1463,0
2011-10-18,23.713,24.035,23.677,23.992,4156,0
2011-10-19,23.634,23.992,23.634,23.992,870,0
2011-10-20,23.634,23.878,23.634,23.869,710,0
2011-10-21,23.878,24.043,23.835,24.035,4254,0
2011-10-24,23.835,23.835,23.835,23.835,307,0
2011-10-25,23.878,23.878,23.591,23.591,4758,0
2011-10-26,23.835,23.835,23.469,23.747,3273,0
2011-10-27,23.756,23.835,23.454,23.495,5509,0
2011-10-28,23.699,23.699,23.699,23.699,567,0
2011-10-31,23.822,23.822,23.822,23.822,252,0
2011-11-01,23.799,23.806,23.799,23.806,431,0
2011-11-02,23.782,23.878,23.738,23.756,2740,0
2011-11-03,23.764,23.764,23.764,23.764,2146,0
2011-11-04,23.677,23.799,23.677,23.799,871,0
2011-11-07,23.799,23.799,23.677,23.677,283,0
2011-11-08,23.651,23.806,23.634,23.806,2467,0
2011-11-09,23.815,23.815,23.469,23.469,3971,0
2011-11-10,23.554,23.554,23.554,23.554,253,0
2011-11-11,23.756,23.756,23.713,23.713,2250,0
2011-11-14,23.756,23.756,23.591,23.713,1052,0
2011-11-15,23.756,24.236,23.634,24.043,5243,0
2011-11-16,24.043,24.245,24.043,24.245,1383,0
2011-11-17,24.123,24.245,23.815,24.219,1478,0
2011-11-18,23.815,24.123,23.642,24.123,2771,0
2011-11-21,23.878,23.952,23.878,23.952,554,0
2011-11-22,23.959,23.959,23.738,23.782,1519,0
2011-11-23,23.738,23.806,23.738,23.806,262,0
2011-11-25,24.123,24.123,24.123,24.123,224,0
2011-11-28,23.835,24.417,23.835,24.123,2902,0
2011-11-29,23.822,23.822,23.822,23.822,247,0
2011-11-30,24.367,24.442,23.904,23.904,3167,0
2011-12-01,24.253,24.392,24.253,24.358,1079,0
2011-12-02,24.043,24.051,24.043,24.043,1260,0
2011-12-05,24.358,24.358,24.089,24.089,1200,0
2011-12-06,24.008,24.35,24.008,24.311,561,0
2011-12-07,24.327,24.327,24.327,24.327,453,0
2011-12-08,24.089,24.358,24.089,24.358,252,0
2011-12-09,24.358,24.358,24.358,24.358,286,0
2011-12-12,24.442,24.442,24.06,24.06,2942,0
2011-12-13,24.45,24.481,24.164,24.442,2175,0
2011-12-14,24.123,24.123,24.123,24.123,158,0
2011-12-15,24.45,24.488,24.367,24.375,4288,0
2011-12-16,24.367,24.694,24.213,24.245,3366,0
2011-12-19,24.206,24.45,24.043,24.367,4049,0
2011-12-20,24.043,24.35,23.974,24.343,2942,0
2011-12-21,24.075,24.075,24.043,24.043,1100,0
2011-12-22,24,24.358,23.959,24.327,2086,0
2011-12-23,24.327,24.367,24.327,24.327,1356,0
2011-12-27,24.343,24.45,24.343,24.367,5822,0
2011-12-28,24.286,24.286,23.983,24.286,1287,0
2011-12-29,24.408,24.408,24.408,24.408,824,0
2011-12-30,24.45,24.45,24.367,24.367,976,0
2012-01-03,24.367,24.53,24.051,24.522,5322,0
2012-01-04,24.53,24.652,24.245,24.45,2713,0
2012-01-05,24.45,24.45,24.295,24.295,1318,0
2012-01-06,24.433,24.433,24.279,24.279,1759,0
2012-01-09,24.279,24.45,24.245,24.424,4099,0
2012-01-10,24.433,24.433,24.433,24.433,1169,0
2012-01-11,24.605,24.605,24.45,24.588,3399,0
2012-01-12,24.327,24.611,24.327,24.327,673,0
2012-01-13,24.605,25.148,24.605,24.703,8636,0
2012-01-17,25.493,25.493,24.677,24.677,13911,0
2012-01-18,24.45,24.842,24.45,24.488,1669,0
2012-01-19,24.652,24.88,24.515,24.88,1054,0
2012-01-20,24.904,24.904,24.497,24.555,2508,0
2012-01-23,24.912,25.257,24.628,24.775,1596,0
2012-01-24,24.857,25.24,24.857,24.889,2473,0
2012-01-25,24.938,25.182,24.816,24.816,613,0
2012-01-26,24.938,24.938,24.938,24.938,252,0
2012-01-30,25.182,25.182,24.775,24.904,1713,0
2012-01-31,25.225,25.225,24.652,24.742,6298,0
2012-02-01,24.938,25.217,24.636,24.857,6042,0
2012-02-02,24.581,24.956,24.581,24.938,802,0
2012-02-03,24.938,24.979,24.539,24.849,9887,0
2012-02-06,24.619,25.06,24.611,24.652,1391,0
2012-02-07,24.734,24.904,24.711,24.904,1407,0
2012-02-08,24.897,25.134,24.897,25.134,1463,0
2012-02-09,24.611,25.141,24.327,24.767,2495,0
2012-02-10,25.118,25.148,24.75,24.75,1382,0
2012-02-13,25.182,25.257,24.857,24.857,2178,0
2012-02-14,25.11,25.148,24.938,25.126,3189,0
2012-02-15,25.06,25.148,25.06,25.148,975,0
2012-02-16,25.141,25.141,25.06,25.06,1229,0
2012-02-17,24.995,25.003,24.995,25.003,626,0
2012-02-21,25.06,25.06,25.06,25.06,403,0
2012-02-22,25.06,25.134,25.051,25.134,1964,0
2012-02-23,25.019,25.182,24.857,25.06,1231,0
2012-02-24,25.019,25.182,25.019,25.182,1021,0
2012-02-27,25.225,25.225,25.225,25.225,126,0
2012-02-28,25.182,25.182,25.182,25.182,126,0
2012-02-29,25.182,25.264,25.06,25.225,13247,0
2012-03-01,25.264,25.485,25.182,25.264,13135,0
2012-03-02,25.264,25.264,25.06,25.06,1915,0
2012-03-05,24.947,25.249,24.703,24.711,5969,0
2012-03-06,24.782,25.11,24.782,24.897,1258,0
2012-03-07,25.019,25.231,24.88,24.88,1968,0
2012-03-08,25.225,25.225,24.652,25.101,4727,0
2012-03-09,25.182,25.182,24.719,24.897,3287,0
2012-03-12,24.897,25.095,24.857,24.857,2771,0
2012-03-13,25.069,25.095,24.734,25.086,1759,0
2012-03-14,25.051,25.051,25.051,25.051,408,0
2012-03-15,25.042,25.095,25.042,25.095,1650,0
2012-03-16,25.095,25.101,24.889,25.051,3465,0
2012-03-19,24.807,24.972,24.694,24.972,6613,0
2012-03-20,24.897,25.06,24.694,25.06,3729,0
2012-03-21,24.798,24.972,24.798,24.972,949,0
2012-03-22,24.581,24.956,24.563,24.88,2748,0
2012-03-23,24.979,24.979,24.572,24.979,2781,0
2012-03-26,24.938,24.938,24.572,24.668,6760,0
2012-03-27,24.857,24.857,24.636,24.636,4412,0
2012-03-28,24.661,24.775,24.661,24.775,1949,0
2012-03-29,24.775,24.775,24.652,24.652,1013,0
2012-03-30,24.581,24.694,24.53,24.53,2808,0
2012-04-02,24.775,24.775,24.661,24.661,2571,0
2012-04-03,24.628,24.807,24.628,24.677,1378,0
2012-04-04,24.857,24.857,24.825,24.857,989,0
2012-04-05,24.857,24.857,24.857,24.857,2101,0
2012-04-09,24.849,24.979,24.782,24.979,4385,0
2012-04-10,24.979,24.979,24.442,24.947,8104,0
2012-04-11,24.474,24.652,24.458,24.652,1694,0
2012-04-12,24.611,24.611,24.596,24.611,2129,0
2012-04-13,24.572,24.572,24.45,24.45,2789,0
2012-04-16,24.605,24.605,24.572,24.572,567,0
2012-04-17,24.572,24.979,24.572,24.816,9844,0
2012-04-18,24.539,24.734,24.458,24.652,1413,0
2012-04-19,24.833,24.857,24.652,24.816,4492,0
2012-04-20,24.711,24.711,24.539,24.546,2710,0
2012-04-23,24.53,24.581,24.53,24.581,428,0
2012-04-24,24.842,24.842,24.636,24.652,5103,0
2012-04-25,24.661,24.865,24.652,24.849,1483,0
2012-04-26,24.661,24.668,24.652,24.652,1462,0
2012-04-27,24.677,24.677,24.652,24.652,477,0
2012-04-30,24.466,24.694,24.466,24.694,6542,0
2012-05-01,24.849,25.126,24.775,24.995,1904,0
2012-05-02,24.703,25.06,24.703,25.06,3022,0
2012-05-03,24.865,24.865,24.727,24.727,612,0
2012-05-04,24.596,24.652,24.596,24.645,1300,0
2012-05-07,24.619,24.857,24.619,24.668,3351,0
2012-05-08,24.636,24.636,24.474,24.572,3597,0
2012-05-09,24.572,24.734,24.572,24.652,3741,0
2012-05-10,24.816,24.833,24.816,24.816,647,0
2012-05-11,24.775,24.775,24.45,24.497,4144,0
2012-05-14,24.628,24.833,24.481,24.481,3663,0
2012-05-15,24.466,24.652,24.466,24.652,1161,0
2012-05-16,24.857,24.857,24.661,24.807,2654,0
2012-05-17,24.857,24.857,24.775,24.775,252,0
2012-05-18,24.807,24.807,24.628,24.661,2135,0
2012-05-21,24.114,24.433,23.966,24.408,11195,0
2012-05-22,24.051,24.775,24.051,24.758,4293,0
2012-05-23,24.311,24.506,24.157,24.506,3071,0
2012-05-24,24.343,24.555,24.197,24.497,855,0
2012-05-25,24.206,24.206,24.206,24.206,506,0
2012-05-29,24.253,24.605,24.253,24.45,1355,0
2012-05-30,24.206,24.424,24.008,24.066,2778,0
2012-05-31,24.367,24.45,24.286,24.367,2540,0
2012-06-01,24.45,24.45,24,24.105,2657,0
2012-06-04,24.181,24.384,24.181,24.384,975,0
2012-06-05,24.45,24.497,24.327,24.497,3251,0
2012-06-06,24.261,24.466,24.083,24.458,3547,0
2012-06-07,24.474,24.488,24.408,24.424,8780,0
2012-06-08,24.742,24.742,24.424,24.424,2829,0
2012-06-11,24.719,24.719,24.458,24.506,1781,0
2012-06-12,24.458,24.661,24.295,24.661,5218,0
2012-06-13,24.219,24.798,24.219,24.45,4515,0
2012-06-14,24.645,24.645,24.442,24.45,1634,0
2012-06-15,24.458,24.458,24.286,24.45,3651,0
2012-06-19,24.515,24.816,24.488,24.555,5033,0
2012-06-20,24.45,24.45,24.245,24.245,4826,0
2012-06-21,24.286,24.611,24.286,24.515,3067,0
2012-06-22,24.32,24.782,24.32,24.727,1473,0
2012-06-25,24.645,24.645,24.645,24.645,302,0
2012-06-26,24.694,24.694,24.181,24.213,4520,0
2012-06-27,24.286,24.442,24.213,24.245,2146,0
2012-06-28,24.327,24.45,24.286,24.367,1815,0
2012-06-29,24.213,24.335,24.213,24.327,3116,0
2012-07-02,24.45,24.652,24.367,24.53,2369,0
2012-07-03,24.581,24.652,24.367,24.581,3716,0
2012-07-05,24.652,24.719,24.652,24.719,315,0
2012-07-06,24.711,24.727,24.392,24.652,6814,0
2012-07-09,24.652,24.652,24.596,24.636,1596,0
2012-07-10,24.652,24.652,24.636,24.636,975,0
2012-07-11,24.685,24.727,24.685,24.719,3742,0
2012-07-12,24.719,24.816,24.515,24.816,7778,0
2012-07-13,24.546,24.816,24.546,24.661,3967,0
2012-07-16,24.628,24.694,24.596,24.694,1715,0
2012-07-17,24.563,24.668,24.466,24.53,4566,0
2012-07-18,24.481,24.775,24.481,24.652,2349,0
2012-07-19,24.661,24.734,24.661,24.685,916,0
2012-07-20,24.758,24.775,24.727,24.727,2731,0
2012-07-23,24.775,24.775,24.572,24.596,4075,0
2012-07-24,24.619,24.734,24.546,24.563,3496,0
2012-07-25,24.668,24.816,24.668,24.775,2493,0
2012-07-26,24.775,24.842,24.734,24.842,2530,0
2012-07-27,24.75,24.798,24.611,24.798,4509,0
2012-07-30,24.798,24.842,24.694,24.842,3209,0
2012-07-31,24.947,24.947,24.929,24.938,3340,0
2012-08-01,25.06,25.06,24.842,24.842,2872,0
2012-08-03,24.775,24.775,24.775,24.775,2131,0
2012-08-06,24.775,25.101,24.775,25.019,3079,0
2012-08-07,24.367,24.816,24.286,24.677,6537,0
2012-08-08,24.775,25.264,24.775,25.148,3110,0
2012-08-09,25.101,25.141,24.857,25.141,2934,0
2012-08-10,25.095,25.249,24.628,25.249,24309,0
2012-08-13,25.078,25.249,25.078,25.249,5375,0
2012-08-14,25.24,25.24,25.06,25.086,8879,0
2012-08-15,25.019,25.11,24.857,24.857,21073,0
2012-08-16,24.734,24.857,24.734,24.857,3112,0
2012-08-17,24.734,24.816,24.668,24.668,4681,0
2012-08-20,24.636,24.636,24.458,24.53,4166,0
2012-08-21,24.392,24.45,24.286,24.45,7414,0
2012-08-22,24.45,24.652,24.45,24.488,6321,0
2012-08-23,24.45,24.857,24.45,24.661,4909,0
2012-08-24,24.572,24.652,24.572,24.652,1346,0
2012-08-27,24.825,24.825,24.497,24.734,1332,0
2012-08-28,24.857,24.857,24.611,24.611,2925,0
2012-08-29,24.572,24.636,24.497,24.611,1543,0
2012-08-31,24.652,24.652,24.628,24.628,1701,0
2012-09-04,24.628,24.652,24.546,24.611,6278,0
2012-09-05,24.652,24.798,24.488,24.488,4405,0
2012-09-06,24.45,24.596,24.367,24.433,15857,0
2012-09-07,24.488,24.727,24.408,24.408,516,0
2012-09-10,25.003,25.003,24.596,24.611,3078,0
2012-09-11,24.572,24.572,24.474,24.474,2122,0
2012-09-12,24.45,24.45,24.408,24.45,4313,0
2012-09-13,24.79,24.938,24.53,24.53,9624,0
2012-09-14,24.45,24.645,24.442,24.645,10673,0
2012-09-17,24.442,24.775,24.442,24.572,15830,0
2012-09-18,24.522,24.53,24.367,24.506,7711,0
2012-09-19,24.433,24.442,24.367,24.442,2014,0
2012-09-20,24.45,24.45,24.043,24.043,7022,0
2012-09-21,24.424,24.424,24.206,24.206,3849,0
2012-09-24,24.206,24.245,24.123,24.219,5863,0
2012-09-25,24.358,24.417,24.051,24.358,1705,0
2012-09-26,24.206,24.206,24.206,24.206,252,0
2012-09-27,24.408,24.408,24.206,24.206,3582,0
2012-09-28,24.384,24.384,24.358,24.367,2706,0
2012-10-01,24.384,24.384,24.384,24.384,495,0
2012-10-02,24.45,24.611,24.245,24.303,6561,0
2012-10-03,24.303,24.303,24.035,24.043,9203,0
2012-10-04,24.164,24.197,23.634,23.861,14209,0
2012-10-05,23.921,24.026,23.835,24.026,2638,0
2012-10-08,24,24,23.992,24,1690,0
2012-10-09,24,24.408,24,24.408,6526,0
2012-10-10,24.45,24.466,24.083,24.466,4418,0
2012-10-11,24.488,24.488,24.367,24.45,1715,0
2012-10-12,24.433,24.611,24.367,24.611,3437,0
2012-10-15,24.645,24.645,24.253,24.497,1509,0
2012-10-16,24.286,24.45,24.286,24.408,2799,0
2012-10-17,24.219,24.279,24.017,24.279,3360,0
2012-10-18,24.236,24.611,24.236,24.466,9168,0
2012-10-19,24.245,24.611,24.245,24.588,5379,0
2012-10-22,24.474,24.636,24.417,24.611,3491,0
2012-10-23,24.611,24.611,24.206,24.555,7129,0
2012-10-24,24.652,24.677,24.45,24.677,2827,0
2012-10-25,24.677,24.694,24.677,24.694,972,0
2012-10-26,24.694,25.182,24.53,25.182,17354,0
2012-10-31,25.06,25.06,24.857,24.857,3761,0
2012-11-01,24.857,25.06,24.857,25.06,7745,0
2012-11-02,25.141,25.182,24.956,25.182,7608,0
2012-11-05,25.148,25.148,25.101,25.101,2089,0
2012-11-06,25.141,25.264,24.628,25.264,5016,0
2012-11-07,25.208,25.468,25.164,25.468,8471,0
2012-11-08,25.671,25.671,25.313,25.313,13586,0
2012-11-09,25.101,25.347,25.06,25.322,3168,0
2012-11-12,25.019,25.264,25.019,25.208,4141,0
2012-11-13,25.026,25.141,24.694,24.857,6722,0
2012-11-14,24.825,25.019,24.742,24.742,6096,0
2012-11-15,24.611,24.694,24.515,24.694,13785,0
2012-11-16,24.652,24.816,24.652,24.661,1715,0
2012-11-19,24.734,24.842,24.694,24.842,1259,0
2012-11-20,24.719,24.842,24.719,24.842,252,0
2012-11-21,24.857,25.101,24.825,25.026,5295,0
2012-11-26,25.095,25.095,24.685,24.685,2576,0
2012-11-27,24.897,25.11,24.703,25.033,6981,0
2012-11-28,25.06,25.126,24.873,25.11,2972,0
2012-11-29,25.11,25.141,24.929,25.141,3551,0
2012-11-30,25.141,25.141,25.06,25.06,17142,0
2012-12-03,24.904,25.095,24.897,25.051,3685,0
2012-12-04,24.938,25.095,24.938,25.095,5051,0
2012-12-05,24.988,24.988,24.88,24.92,5454,0
2012-12-06,24.92,24.979,24.742,24.979,8167,0
2012-12-07,25.06,25.06,24.857,24.995,2180,0
2012-12-10,24.979,24.979,24.611,24.611,1608,0
2012-12-11,24.619,24.857,24.619,24.742,5233,0
2012-12-12,24.742,24.849,24.546,24.572,5882,0
2012-12-13,24.842,24.842,24.711,24.711,1082,0
2012-12-14,24.825,24.842,24.652,24.734,2029,0
2012-12-17,24.694,24.734,24.466,24.685,17205,0
2012-12-18,24.677,24.677,24.488,24.677,4287,0
2012-12-19,24.45,24.611,24.286,24.481,7540,0
2012-12-20,24.27,24.488,24.27,24.343,1735,0
2012-12-21,24.555,24.596,24.245,24.245,3649,0
2012-12-24,24.45,24.45,24.295,24.45,1509,0
2012-12-26,24.694,24.694,24.245,24.27,7057,0
2012-12-27,24.488,24.488,24.245,24.417,3820,0
2012-12-28,24.4,24.652,24.051,24.652,20178,0
2012-12-31,24.611,24.652,24.043,24.286,9549,0
2013-01-02,24.433,24.694,24.433,24.694,3999,0
2013-01-03,24.694,24.694,24.581,24.694,2975,0
2013-01-04,24.734,24.75,24.45,24.45,1353,0
2013-01-07,24.45,24.849,24.45,24.825,5528,0
2013-01-08,24.572,24.767,24.458,24.636,2787,0
2013-01-09,24.798,24.857,24.775,24.775,5154,0
2013-01-10,24.956,25.2,24.79,25.134,8119,0
2013-01-11,25.156,25.264,25.118,25.264,6670,0
2013-01-14,25.264,25.834,25.264,25.655,6209,0
2013-01-15,25.607,25.671,25.2,25.347,3167,0
2013-01-16,25.616,25.616,25.467,25.506,1148,0
2013-01-17,25.821,26.017,25.616,26.017,6307,0
2013-01-18,25.566,25.566,25.467,25.467,1503,0
2013-01-22,25.434,25.548,25.434,25.531,6210,0
2013-01-23,25.261,25.646,25.261,25.646,455,0
2013-01-24,25.434,25.452,25.261,25.261,5623,0
2013-01-25,25.302,25.302,25.246,25.246,735,0
2013-01-28,25.302,26.043,25.293,25.836,18139,0
2013-01-29,25.425,26.615,25.425,26.157,5768,0
2013-01-30,26.008,26.175,25.894,26.175,2920,0
2013-01-31,26.452,26.452,26.034,26.034,3290,0
2013-02-01,26.206,26.413,26.166,26.206,5097,0
2013-02-04,26.083,26.413,25.876,26.413,6093,0
2013-02-05,26.263,26.698,25.876,25.959,5903,0
2013-02-06,26.206,26.206,25.928,25.928,608,0
2013-02-07,25.557,26.501,25.557,26.098,1985,0
2013-02-08,25.928,26.083,25.616,25.623,3112,0
2013-02-11,26.06,26.289,26.06,26.14,10214,0
2013-02-12,25.84,26.511,25.84,26.368,1170,0
2013-02-13,26.493,26.502,26.368,26.469,2950,0
2013-02-14,26.368,26.577,26.328,26.537,5591,0
2013-02-15,26.493,26.909,26.164,26.537,21271,0
2013-02-19,26.545,26.725,26.537,26.554,6959,0
2013-02-20,26.653,26.785,26.653,26.661,6434,0
2013-02-21,26.67,26.817,26.67,26.693,2293,0
2013-02-22,26.768,26.825,26.617,26.825,2085,0
2013-02-25,26.909,26.909,26.725,26.725,7423,0
2013-02-26,26.635,26.741,26.635,26.701,2202,0
2013-02-27,26.701,26.849,26.554,26.849,7274,0
2013-02-28,26.99,26.99,26.892,26.909,3046,0
2013-03-01,27.197,27.315,27.157,27.281,1649,0
2013-03-04,27.281,27.281,27.281,27.281,371,0
2013-03-05,27.197,27.197,26.785,26.909,4224,0
2013-03-06,26.866,27.034,26.701,27.034,4457,0
2013-03-07,27.034,27.05,27.034,27.05,916,0
2013-03-11,27.05,27.066,27.042,27.042,2507,0
2013-03-12,26.999,27.016,26.866,27.016,3273,0
2013-03-13,27.066,27.115,26.493,26.709,16184,0
2013-03-14,26.748,27.034,26.748,26.808,3031,0
2013-03-15,26.658,26.74,26.488,26.615,16571,0
2013-03-18,26.615,26.816,26.615,26.816,3722,0
2013-03-19,26.615,26.757,26.574,26.574,993,0
2013-03-20,26.574,26.774,26.574,26.774,1201,0
2013-03-21,26.699,26.824,26.589,26.623,4236,0
2013-03-22,26.699,26.699,26.581,26.615,2101,0
2013-03-25,26.658,26.856,26.658,26.783,882,0
2013-03-26,26.699,26.9,26.699,26.783,1970,0
2013-03-27,26.9,26.9,26.488,26.488,1322,0
2013-03-28,26.574,26.708,26.488,26.708,2848,0
2013-04-01,26.865,26.865,26.699,26.699,4546,0
2013-04-02,26.783,26.9,26.74,26.892,2822,0
2013-04-03,26.892,26.892,26.65,26.65,3116,0
2013-04-04,26.991,26.991,26.699,26.766,2411,0
2013-04-05,26.774,26.981,26.65,26.981,2634,0
2013-04-08,26.699,27.416,26.699,27.416,5491,0
2013-04-09,27.284,27.434,27.284,27.284,1787,0
2013-04-10,27.425,27.425,27.199,27.199,7899,0
2013-04-11,27.284,27.416,27.199,27.199,3171,0
2013-04-12,27.324,27.324,27.158,27.248,6647,0
2013-04-15,27.174,27.199,27.116,27.116,1829,0
2013-04-16,27.391,27.408,27.323,27.323,765,0
2013-04-17,27.367,27.367,27.367,27.367,122,0
2013-04-18,27.367,27.367,27.323,27.367,1546,0
2013-04-19,27.323,27.367,27.323,27.323,1073,0
2013-04-22,27.367,27.569,27.323,27.569,2366,0
2013-04-23,27.576,27.576,27.367,27.383,2868,0
2013-04-24,27.643,27.643,27.323,27.533,6246,0
2013-04-25,27.569,27.569,27.569,27.569,122,0
2013-04-26,27.367,27.383,27.323,27.323,1317,0
2013-04-29,27.323,27.35,27.283,27.283,3201,0
2013-04-30,27.247,27.459,27.039,27.459,4912,0
2013-05-01,27.35,27.526,27.139,27.501,6282,0
2013-05-02,27.494,27.626,27.494,27.533,908,0
2013-05-03,27.66,27.66,27.139,27.139,4915,0
2013-05-06,27.576,27.728,27.416,27.416,1068,0
2013-05-07,27.576,28.585,27.367,27.761,13751,0
2013-05-08,27.872,28.006,27.795,27.795,3033,0
2013-05-09,27.745,27.955,27.459,27.517,4390,0
2013-05-10,27.425,27.745,27.425,27.745,2404,0
2013-05-13,27.737,27.737,27.476,27.476,4059,0
2013-05-14,27.737,27.947,27.323,27.737,14816,0
2013-05-15,27.323,27.737,27.323,27.737,1675,0
2013-05-16,27.693,27.888,27.218,27.404,5182,0
2013-05-17,27.828,27.955,27.404,27.489,6577,0
2013-05-20,27.489,27.626,27.445,27.626,2892,0
2013-05-21,27.573,27.784,27.404,27.522,4119,0
2013-05-22,27.481,27.529,27.311,27.319,5768,0
2013-05-23,27.302,27.319,27.234,27.259,2282,0
2013-05-24,27.234,27.454,27.184,27.454,2528,0
2013-05-28,27.556,27.573,27.175,27.573,2072,0
2013-05-29,27.617,27.617,27.15,27.445,7681,0
2013-05-30,27.277,27.463,27.192,27.454,2019,0
2013-05-31,27.445,27.454,27.107,27.107,2770,0
2013-06-03,27.115,27.395,26.769,26.769,17400,0
2013-06-04,26.684,26.684,26.023,26.26,19628,0
2013-06-05,26.387,26.47,26.074,26.217,2309,0
2013-06-06,26.192,26.192,21.449,23.598,158973,0
2013-06-07,23.211,23.211,22.178,22.871,55037,0
2013-06-10,23.253,23.678,23.084,23.625,24724,0
2013-06-11,23.716,24.516,23.708,23.888,18163,0
2013-06-12,24.143,24.185,23.296,23.551,16160,0
2013-06-13,23.962,24.143,23.716,24.143,3428,0
2013-06-14,24.098,24.558,23.932,24.548,5824,0
2013-06-17,24.821,25.539,24.821,25.338,12325,0
2013-06-18,25.872,25.872,25.071,25.447,3077,0
2013-06-19,25.489,25.489,25.281,25.455,1846,0
2013-06-20,25.538,25.538,24.209,25.199,6551,0
2013-06-21,25.199,25.625,25.199,25.625,2144,0
2013-06-24,25.217,25.41,24.771,25.41,3526,0
2013-06-25,25.41,25.41,25.207,25.37,9711,0
2013-06-26,25.25,25.583,25.207,25.242,9885,0
2013-06-27,25.609,25.609,25.265,25.352,1436,0
2013-06-28,26,26.255,25.992,26.229,3630,0
2013-07-01,25.618,25.625,25.455,25.455,1728,0
2013-07-02,25.618,25.625,25.53,25.53,3252,0
2013-07-03,25.438,25.455,25.419,25.419,1418,0
2013-07-05,25.583,25.609,25.393,25.455,5982,0
2013-07-08,25.447,25.625,25.352,25.499,6112,0
2013-07-09,25.393,25.428,25.379,25.428,2107,0
2013-07-10,25.472,25.472,25.352,25.379,4854,0
2013-07-11,25.385,25.512,25.344,25.512,4372,0
2013-07-12,25.538,25.625,25.438,25.625,2535,0
2013-07-15,25.625,25.625,25.455,25.455,6932,0
2013-07-16,25.625,25.625,25.153,25.153,16708,0
2013-07-17,24.894,25.24,24.808,25.067,6559,0
2013-07-18,25.102,25.713,25.102,25.24,4353,0
2013-07-19,24.998,25.137,24.808,25.077,6136,0
2013-07-22,25.137,25.137,24.938,25.022,4080,0
2013-07-23,25.102,25.428,24.998,25.231,3160,0
2013-07-24,24.991,25.215,24.991,25.215,5097,0
2013-07-25,25.007,25.206,25.007,25.022,2669,0
2013-07-26,25.095,25.111,25.022,25.039,1719,0
2013-07-29,25.022,25.102,24.982,25.049,3720,0
2013-07-30,24.982,25.24,24.982,25.24,3787,0
2013-07-31,25.327,25.393,25.049,25.393,4214,0
2013-08-01,25.41,25.41,25.067,25.197,3952,0
2013-08-02,25.327,25.327,25.24,25.24,773,0
2013-08-05,25.379,25.393,25.015,25.039,1916,0
2013-08-06,24.982,25.36,24.965,25.36,2949,0
2013-08-07,25.077,25.24,24.973,25.015,5799,0
2013-08-08,25.197,25.264,25.111,25.223,804,0
2013-08-09,24.998,25.231,24.982,24.991,1552,0
2013-08-12,24.991,25.231,24.991,25.058,4321,0
2013-08-13,25.102,25.24,25.067,25.085,2988,0
2013-08-14,25.206,25.206,25.095,25.137,431,0
2013-08-15,25.109,25.448,25.109,25.379,4234,0
2013-08-16,25.298,25.438,25.298,25.429,1981,0
2013-08-19,25.429,25.456,24.915,25.351,4785,0
2013-08-20,25.326,25.37,25.064,25.248,2913,0
2013-08-21,25.279,25.41,25.239,25.279,1956,0
2013-08-22,25.37,25.37,25.307,25.37,1029,0
2013-08-23,25.351,25.456,25.248,25.248,4049,0
2013-08-26,25.248,25.36,25.239,25.36,917,0
2013-08-27,25.248,25.37,25.248,25.288,2463,0
2013-08-28,25.456,25.456,25.419,25.419,2293,0
2013-08-29,25.264,25.41,25.264,25.326,1402,0
2013-08-30,25.651,25.659,25.574,25.574,2837,0
2013-09-03,25.456,25.837,25.326,25.758,5405,0
2013-09-04,25.758,25.837,25.655,25.837,5684,0
2013-09-05,25.716,25.976,25.716,25.933,5468,0
2013-09-06,25.889,26.107,25.889,26.107,2941,0
2013-09-09,26.219,26.496,26.107,26.21,13702,0
2013-09-10,26.072,26.282,25.847,26.107,4018,0
2013-09-11,25.856,26.063,25.681,25.681,5428,0
2013-09-12,25.627,26.453,25.627,26.282,5129,0
2013-09-13,26.063,26.323,26.063,26.193,2302,0
2013-09-16,26.47,26.931,26.323,26.931,5525,0
2013-09-18,26.93,26.93,26.3,26.711,2055,0
2013-09-19,26.49,26.956,26.49,26.563,2080,0
2013-09-20,27.078,27.078,27.078,27.078,117,0
2013-09-23,27.061,27.061,26.711,27.061,5814,0
2013-09-24,27.14,27.149,26.773,27.017,4089,0
2013-09-25,26.825,26.825,26.406,26.448,2320,0
2013-09-26,26.274,27.096,26.274,26.886,4510,0
2013-09-30,27.017,27.017,26.107,26.833,2843,0
2013-10-01,26.8,26.886,26.292,26.859,1589,0
2013-10-02,26.669,26.711,26.622,26.622,1936,0
2013-10-03,26.406,26.622,26.406,26.622,1693,0
2013-10-04,26.387,26.8,26.387,26.448,2024,0
2013-10-07,26.432,26.965,26.432,26.5,9369,0
2013-10-08,26.587,26.587,26.448,26.448,2958,0
2013-10-09,26.711,26.711,26.274,26.274,1370,0
2013-10-10,26.36,26.694,26.274,26.432,1752,0
2013-10-11,26.537,27.149,26.537,27.088,3541,0
2013-10-14,27.105,27.105,26.519,27.009,1456,0
2013-10-15,26.93,26.93,26.736,26.736,685,0
2013-10-16,27.012,27.145,26.482,26.518,6817,0
2013-10-17,26.572,27.048,26.572,26.703,1191,0
2013-10-18,26.703,27.012,26.703,27.012,1700,0
2013-10-21,27.083,27.083,26.766,27.012,1540,0
2013-10-22,27.012,27.11,26.774,27.11,2901,0
2013-10-23,26.827,27.057,26.766,26.766,2152,0
2013-10-24,26.932,27.101,26.836,26.836,1794,0
2013-10-25,26.844,26.844,26.844,26.844,1384,0
2013-10-28,26.925,27.145,26.925,26.942,3174,0
2013-10-29,27.189,27.189,26.925,27.135,1290,0
2013-10-30,26.925,27.012,26.925,27.012,908,0
2013-10-31,27.18,27.18,26.925,26.925,5664,0
2013-11-01,27.277,27.277,27.189,27.189,1107,0
2013-11-04,27.145,27.189,27.145,27.145,1484,0
2013-11-05,26.827,27.171,26.827,27.171,1985,0
2013-11-06,26.784,27.18,26.784,26.88,7324,0
2013-11-07,27.189,27.189,26.746,27.189,2432,0
2013-11-08,27.171,27.171,26.572,26.572,3737,0
2013-11-11,26.746,27.189,26.746,27.101,3586,0
2013-11-12,27.145,27.145,26.932,27.101,4339,0
2013-11-13,27.057,27.189,27.012,27.145,2847,0
2013-11-14,27.386,27.386,26.469,26.834,5480,0
2013-11-15,26.693,26.917,26.693,26.869,3150,0
2013-11-18,27.476,27.476,26.994,27.147,3490,0
2013-11-19,27.164,27.565,27.164,27.432,706,0
2013-11-20,27.537,27.582,26.469,27.395,2925,0
2013-11-21,26.764,27.137,26.754,27.137,606,0
2013-11-22,27.04,27.04,26.869,26.869,810,0
2013-11-25,26.693,26.959,26.693,26.782,3920,0
2013-11-26,26.869,27.307,26.869,26.917,1121,0
2013-11-27,27.022,27.049,27.004,27.004,3399,0
2013-12-02,26.869,27.173,26.869,27.173,2136,0
2013-12-03,27.316,27.502,27.137,27.227,3435,0
2013-12-05,27.227,27.227,26.869,26.907,2659,0
2013-12-06,27.137,27.137,26.869,27.049,5279,0
2013-12-09,26.701,27.137,26.701,26.792,8024,0
2013-12-10,26.861,26.959,26.792,26.959,1700,0
2013-12-11,27.316,27.448,26.843,26.843,3877,0
2013-12-12,26.897,27.289,26.817,26.817,1930,0
2013-12-13,27.582,27.601,27.066,27.565,11480,0
2013-12-16,27.208,27.361,27.049,27.137,2995,0
2013-12-17,27.355,27.532,27.355,27.532,2694,0
2013-12-18,27.355,27.625,27.148,27.355,1381,0
2013-12-19,27.264,27.31,27.175,27.31,1836,0
2013-12-20,27.102,27.219,26.907,27.041,3559,0
2013-12-23,27.355,27.355,26.791,26.897,3758,0
2013-12-24,27.219,27.219,27.095,27.095,893,0
2013-12-26,27.095,27.184,27.095,27.184,829,0
2013-12-27,27.058,27.129,27.041,27.041,4148,0
2013-12-30,27.058,27.184,27.058,27.184,697,0
2013-12-31,27.399,27.426,27.229,27.264,3143,0
2014-01-02,27.399,27.399,27.175,27.336,1929,0
2014-01-03,27.399,27.524,27.399,27.436,1437,0
2014-01-06,27.355,27.489,27.355,27.38,3426,0
2014-01-07,27.445,27.802,27.355,27.64,4555,0
2014-01-08,27.445,27.722,27.445,27.668,1555,0
2014-01-09,27.722,27.722,27.355,27.722,6798,0
2014-01-10,27.722,27.722,27.355,27.722,4191,0
2014-01-13,27.175,27.668,27.175,27.219,2473,0
2014-01-14,27.264,27.578,27.246,27.246,1512,0
2014-01-15,27.264,27.695,27.238,27.695,1347,0
2014-01-16,27.626,27.76,27.597,27.76,745,0
2014-01-17,27.733,27.76,27.733,27.752,1743,0
2014-01-21,27.941,27.941,27.616,27.616,2253,0
2014-01-22,27.941,27.941,27.48,27.525,3805,0
2014-01-23,27.48,27.733,27.48,27.552,1475,0
2014-01-24,27.435,27.688,27.435,27.688,775,0
2014-01-27,27.616,27.714,27.48,27.525,3895,0
2014-01-28,27.579,27.579,27.57,27.57,726,0
2014-01-29,27.561,27.841,27.561,27.57,1663,0
2014-01-30,27.57,27.57,27.57,27.57,521,0
2014-01-31,27.752,27.841,27.398,27.416,2387,0
2014-02-03,27.561,27.561,27.388,27.388,1254,0
2014-02-04,27.388,27.659,27.252,27.462,1803,0
2014-02-05,27.879,27.894,27.444,27.588,2556,0
2014-02-06,27.832,27.922,27.659,27.669,1322,0
2014-02-07,27.506,27.579,27.407,27.471,3191,0
2014-02-10,27.525,27.633,27.525,27.525,1506,0
2014-02-11,27.815,27.869,27.697,27.752,1451,0
2014-02-12,28.016,28.127,28.016,28.127,1698,0
2014-02-13,28.08,28.08,28.08,28.08,249,0
2014-02-14,27.588,28.117,27.588,27.88,1145,0
2014-02-18,28.117,28.127,28.016,28.016,1867,0
2014-02-19,28.016,28.063,28.016,28.063,602,0
2014-02-20,27.66,27.925,27.579,27.788,7279,0
2014-02-21,27.97,27.97,27.698,27.88,1482,0
2014-02-24,27.97,27.97,27.788,27.916,1383,0
2014-02-25,27.716,27.88,27.716,27.88,2579,0
2014-02-26,27.788,28.117,27.769,27.834,3111,0
2014-02-27,27.761,27.788,27.607,27.743,5830,0
2014-02-28,28.089,28.089,27.833,27.833,2266,0
2014-03-03,27.925,27.925,27.642,27.834,2567,0
2014-03-04,27.925,28.107,27.925,28.08,1226,0
2014-03-05,27.833,28.016,27.788,27.925,2175,0
2014-03-06,28.025,28.025,28.007,28.007,1897,0
2014-03-07,27.716,28.043,27.706,28.043,2344,0
2014-03-10,27.698,28.025,27.698,28.025,2840,0
2014-03-11,28.034,28.034,27.862,28,1129,0
2014-03-12,27.97,28.007,27.97,28.007,389,0
2014-03-13,28.016,28.016,27.889,27.889,2899,0
2014-03-14,27.872,28.016,27.872,28.016,3912,0
2014-03-17,28.043,28.043,27.872,27.872,4903,0
2014-03-18,28.258,28.258,28.092,28.111,3142,0
2014-03-19,27.827,28.185,27.827,27.992,3122,0
2014-03-20,28.01,28.157,28.01,28.01,1549,0
2014-03-21,28.194,28.34,28.019,28.34,1416,0
2014-03-24,28.34,28.378,28.294,28.378,1682,0
2014-03-25,28.148,28.34,28.066,28.321,3857,0
2014-03-26,27.973,28.277,27.973,28.056,3811,0
2014-03-27,28.258,28.258,28.092,28.258,823,0
2014-03-28,28.23,28.23,28.212,28.22,619,0
2014-03-31,28.267,28.267,28.056,28.056,1468,0
2014-04-01,28.267,28.34,28.111,28.304,6793,0
2014-04-02,28.314,28.378,28.24,28.267,3278,0
2014-04-03,28.13,28.368,28.111,28.194,2979,0
2014-04-04,28.185,28.23,28.157,28.23,890,0
2014-04-07,28.165,28.469,28.165,28.175,846,0
2014-04-08,28.101,28.277,28.01,28.101,6623,0
2014-04-09,28.083,28.44,28.083,28.258,7665,0
2014-04-10,28.378,28.405,28.33,28.405,2668,0
2014-04-11,28.165,28.744,28.101,28.553,4558,0
2014-04-14,28.469,28.469,28.459,28.459,941,0
2014-04-15,28.378,28.469,28.378,28.469,2829,0
2014-04-16,28.609,28.684,28.609,28.684,251,0
2014-04-17,28.684,28.691,28.609,28.656,1331,0
2014-04-21,28.341,28.601,28.341,28.601,2202,0
2014-04-22,28.591,28.646,28.508,28.508,671,0
2014-04-23,28.48,28.48,28.379,28.387,5478,0
2014-04-24,28.591,28.591,28.434,28.434,631,0
2014-04-25,28.601,28.601,28.415,28.545,3840,0
2014-04-28,28.545,28.545,28.545,28.545,361,0
2014-04-29,28.424,28.499,28.424,28.499,823,0
2014-04-30,28.656,28.656,28.48,28.646,3219,0
2014-05-01,28.656,28.656,28.609,28.609,772,0
2014-05-02,28.48,28.684,28.441,28.638,6420,0
2014-05-05,28.691,28.691,28.508,28.601,6413,0
2014-05-06,28.489,28.601,28.489,28.508,2665,0
2014-05-07,28.581,28.646,28.489,28.499,5884,0
2014-05-08,28.638,28.638,28.591,28.601,3714,0
2014-05-09,28.434,28.591,28.434,28.591,1921,0
2014-05-12,28.415,28.571,28.415,28.508,4850,0
2014-05-13,28.508,28.601,28.508,28.563,4428,0
2014-05-14,28.684,28.684,28.415,28.48,5293,0
2014-05-15,28.581,28.691,28.508,28.691,1950,0
2014-05-16,28.601,28.691,28.508,28.684,4547,0
2014-05-19,28.508,28.691,28.508,28.691,4077,0
2014-05-20,28.824,28.909,28.824,28.909,1156,0
2014-05-21,28.919,28.919,28.563,28.657,5160,0
2014-05-22,28.76,28.843,28.76,28.778,1324,0
2014-05-23,29.272,29.272,28.638,28.638,1226,0
2014-05-27,28.824,28.824,28.667,28.667,2488,0
2014-05-28,28.638,28.871,28.638,28.871,2220,0
2014-05-29,28.899,28.899,28.686,28.732,4001,0
2014-05-30,28.919,28.919,28.741,28.778,3238,0
2014-06-02,28.676,28.909,28.676,28.686,2209,0
2014-06-03,28.824,28.919,28.686,28.863,2041,0
2014-06-04,28.647,28.909,28.647,28.788,5118,0
2014-06-05,28.919,28.919,28.732,28.899,1517,0
2014-06-06,28.798,29.292,28.798,29.292,7619,0
2014-06-09,28.871,28.919,28.871,28.919,1884,0
2014-06-10,28.919,29.292,28.919,29.244,2438,0
2014-06-11,28.964,29.216,28.964,29.011,4206,0
2014-06-12,29.171,29.171,29.059,29.171,1556,0
2014-06-13,29.05,29.244,28.929,29.244,4256,0
2014-06-16,28.946,29.068,28.723,28.75,17165,0
2014-06-17,28.824,29.244,28.808,28.863,2499,0
2014-06-18,29.089,29.089,29.089,29.089,148,0
2014-06-19,29.145,29.145,29.053,29.145,524,0
2014-06-20,29.136,29.145,28.816,28.816,823,0
2014-06-23,28.808,29.08,28.676,29.07,3740,0
2014-06-24,29.033,29.118,28.911,29.118,3442,0
2014-06-25,28.957,28.957,28.018,28.299,26138,0
2014-06-26,28.299,28.478,28.254,28.327,5254,0
2014-06-27,28.769,28.769,28.403,28.507,937,0
2014-06-30,29.334,29.334,28.516,28.571,3671,0
2014-07-01,28.845,28.987,28.591,28.676,1398,0
2014-07-02,28.676,28.901,28.61,28.742,2872,0
2014-07-03,29.145,29.428,28.676,28.911,1419,0
2014-07-07,28.911,29.428,28.911,28.948,4248,0
2014-07-08,28.948,29.457,28.865,29.053,1596,0
2014-07-09,29.175,29.381,29.145,29.315,7152,0
2014-07-10,30.067,30.067,29.381,29.381,7504,0
2014-07-11,28.327,29.24,28.318,28.865,5541,0
2014-07-14,29.145,29.371,28.977,29.145,2205,0
2014-07-15,29.381,29.381,29.053,29.381,7878,0
2014-07-16,29.597,29.597,29.145,29.371,3425,0
2014-07-17,29.155,29.373,29.136,29.335,2585,0
2014-07-18,29.136,29.136,28.975,28.995,2028,0
2014-07-21,29.042,29.592,29.042,29.042,1732,0
2014-07-22,29.733,29.733,29.136,29.685,4156,0
2014-07-23,29.373,29.373,28.909,29.108,1795,0
2014-07-24,28.673,29.184,28.673,29.126,6208,0
2014-07-25,29.088,29.364,29.088,29.326,2566,0
2014-07-28,29.335,29.373,28.852,29.231,3407,0
2014-07-29,29.25,29.25,28.738,28.786,5207,0
2014-07-30,29.373,29.373,28.929,29.364,1431,0
2014-07-31,29.326,29.373,29.136,29.373,1925,0
2014-08-01,29.032,29.042,29.032,29.042,1780,0
2014-08-04,29.316,29.316,28.899,28.899,3417,0
2014-08-05,29.231,29.278,28.758,29.042,1960,0
2014-08-06,29.042,29.042,28.899,28.899,2556,0
2014-08-07,28.899,29.231,28.899,29.231,1980,0
2014-08-08,29.259,29.269,29.231,29.259,2442,0
2014-08-11,29.155,29.155,29.155,29.155,176,0
2014-08-12,29.259,29.269,29.145,29.269,1305,0
2014-08-13,29.231,29.562,29.231,29.562,1912,0
2014-08-14,29.259,29.42,29.145,29.354,7430,0
2014-08-15,29.052,29.562,29.052,29.401,4318,0
2014-08-18,29.752,29.752,28.995,29.639,8563,0
2014-08-19,29.344,29.562,29.118,29.562,5698,0
2014-08-20,29.316,29.316,29.316,29.316,290,0
2014-08-21,29.718,29.718,29.507,29.507,1290,0
2014-08-22,29.516,29.584,29.373,29.535,1451,0
2014-08-25,29.594,29.603,29.497,29.603,1364,0
2014-08-26,29.603,29.603,29.364,29.46,1335,0
2014-08-27,29.603,29.603,29.22,29.22,5501,0
2014-08-28,29.431,29.594,29.316,29.594,1894,0
2014-08-29,29.574,29.574,29.411,29.497,9631,0
2014-09-02,29.574,29.574,29.192,29.469,5417,0
2014-09-03,29.507,29.507,29.22,29.507,819,0
2014-09-04,29.46,29.507,29.431,29.497,2266,0
2014-09-05,29.46,29.564,29.173,29.564,2560,0
2014-09-08,29.564,29.698,29.46,29.679,1705,0
2014-09-09,29.649,29.649,29.46,29.487,2104,0
2014-09-10,29.326,29.631,29.277,29.411,3200,0
2014-09-11,29.364,29.679,29.364,29.401,796,0
2014-09-12,29.23,29.649,29.23,29.382,2547,0
2014-09-15,29.555,29.555,29.364,29.411,5159,0
2014-09-16,29.411,29.783,29.124,29.144,10382,0
2014-09-17,29.598,29.714,29.357,29.617,1202,0
2014-09-18,29.54,29.54,29.357,29.454,3655,0
2014-09-19,29.598,29.627,29.502,29.511,7580,0
2014-09-22,29.319,29.954,29.319,29.444,2890,0
2014-09-23,29.733,29.733,29.598,29.607,14211,0
2014-09-24,29.502,29.685,29.357,29.405,8981,0
2014-09-25,29.502,29.646,29.377,29.646,4158,0
2014-09-26,29.377,29.405,29.377,29.405,1586,0
2014-09-29,29.627,29.627,29.454,29.492,898,0
2014-09-30,29.646,29.646,29.357,29.405,3337,0
2014-10-01,29.79,29.79,29.454,29.454,1683,0
2014-10-02,29.646,29.646,29.464,29.54,1221,0
2014-10-03,29.79,29.79,29.589,29.589,1222,0
2014-10-06,29.849,29.925,29.617,29.8,21607,0
2014-10-07,29.464,29.974,29.464,29.934,25866,0
2014-10-08,29.579,29.714,29.579,29.598,6715,0
2014-10-09,29.724,29.858,29.598,29.742,7401,0
2014-10-10,29.984,29.984,29.742,29.858,9285,0
2014-10-13,29.964,29.964,29.742,29.742,852,0
2014-10-14,29.974,29.974,29.742,29.974,17034,0
2014-10-15,29.839,29.984,29.742,29.984,10532,0
2014-10-16,30.03,30.079,29.934,30.079,5269,0
2014-10-17,30.313,30.313,29.975,29.975,2273,0
2014-10-20,29.994,30.023,29.975,30.023,5924,0
2014-10-21,30.313,30.313,30.265,30.265,387,0
2014-10-22,30.303,30.303,30.031,30.031,670,0
2014-10-23,30.071,30.313,30.071,30.256,2283,0
2014-10-24,30.081,30.081,30.081,30.081,364,0
2014-10-27,30.071,30.313,30.071,30.284,1758,0
2014-10-28,30.303,30.303,30.081,30.256,2765,0
2014-10-29,30.303,30.303,30.256,30.256,268,0
2014-10-30,30.071,30.41,30.071,30.401,3856,0
2014-10-31,30.401,30.877,30.401,30.877,3377,0
2014-11-03,30.847,30.847,30.363,30.41,4728,0
2014-11-05,30.751,30.751,30.499,30.499,1501,0
2014-11-06,30.731,30.731,30.555,30.555,2899,0
2014-11-07,30.751,30.798,30.731,30.788,2072,0
2014-11-10,30.479,30.798,30.479,30.751,7205,0
2014-11-11,30.654,30.654,30.489,30.489,1058,0
2014-11-12,30.575,30.78,30.373,30.373,1675,0
2014-11-13,30.798,30.798,30.761,30.761,1376,0
2014-11-14,30.771,30.771,30.489,30.672,2362,0
2014-11-17,30.373,30.555,30.303,30.555,11116,0
2014-11-18,30.938,30.938,30.45,30.774,8769,0
2014-11-19,30.774,30.774,30.597,30.744,1785,0
2014-11-20,30.792,30.792,30.401,30.401,2629,0
2014-11-21,30.45,30.744,30.45,30.51,810,0
2014-11-24,30.656,30.774,30.401,30.774,1173,0
2014-11-25,30.607,31.038,30.401,30.988,1765,0
2014-11-26,30.841,30.978,30.841,30.978,648,0
2014-11-28,30.841,30.929,30.42,30.929,5450,0
2014-12-01,30.91,30.91,30.881,30.881,1312,0
2014-12-02,31.038,31.038,30.714,30.734,1847,0
2014-12-03,30.811,30.988,30.811,30.919,848,0
2014-12-04,31.008,31.008,30.841,30.958,3368,0
2014-12-05,30.811,30.811,30.811,30.811,357,0
2014-12-08,30.811,31.135,30.802,31.135,1875,0
2014-12-09,31.018,31.038,30.811,31.038,1848,0
2014-12-10,31.038,31.125,30.891,31.038,3805,0
2014-12-11,31.038,31.125,30.919,31.095,6492,0
2014-12-12,31.085,31.085,31.038,31.085,4685,0
2014-12-15,31.085,31.282,30.871,30.871,3261,0
2014-12-16,31.085,31.155,30.988,30.988,1536,0
2014-12-17,30.988,31.222,30.988,31.212,1120,0
2014-12-18,31.274,31.47,31.274,31.274,1500,0
2014-12-19,31.274,31.52,31.274,31.284,4913,0
2014-12-22,31.756,31.756,31.322,31.412,2039,0
2014-12-23,31.52,31.52,31.52,31.52,817,0
2014-12-24,31.756,31.756,31.274,31.52,1449,0
2014-12-26,31.372,31.372,31.066,31.066,4511,0
2014-12-29,31.194,31.422,31.175,31.175,2313,0
2014-12-30,31.028,31.51,31.028,31.51,3887,0
2014-12-31,31.52,31.52,31.076,31.412,1214,0
2015-01-02,31.422,31.422,31.362,31.402,1362,0
2015-01-05,31.422,31.47,31.096,31.47,3122,0
2015-01-06,31.52,31.52,31.066,31.194,4102,0
2015-01-07,31.362,31.52,31.047,31.146,11448,0
2015-01-08,31.214,31.224,31.028,31.224,5683,0
2015-01-09,31.322,31.52,31.224,31.224,1269,0
2015-01-12,31.52,31.706,31.194,31.47,6010,0
2015-01-13,31.274,31.618,31.274,31.588,3306,0
2015-01-14,31.224,31.598,31.224,31.47,5101,0
2015-01-15,31.618,31.618,31.48,31.48,1176,0
2015-01-16,31.136,31.608,31.028,31.47,2624,0
2015-01-20,31.284,31.716,31.284,31.716,1229,0
2015-01-21,31.262,31.758,31.262,31.619,2250,0
2015-01-22,31.907,31.957,31.262,31.768,3476,0
2015-01-23,31.53,31.659,31.262,31.272,7052,0
2015-01-26,31.609,31.798,31.262,31.262,2427,0
2015-01-27,31.312,31.669,31.312,31.312,1170,0
2015-01-28,31.272,31.699,31.272,31.689,3754,0
2015-01-29,31.272,31.659,31.272,31.619,843,0
2015-01-30,31.778,31.828,31.411,31.609,1795,0
2015-02-02,32.244,32.244,31.331,31.331,8404,0
2015-02-03,31.758,31.758,31.292,31.421,6453,0
2015-02-04,31.51,31.659,31.371,31.659,1677,0
2015-02-05,31.649,31.649,31.381,31.381,1184,0
2015-02-06,31.738,31.758,31.56,31.56,957,0
2015-02-09,31.56,31.56,31.55,31.56,722,0
2015-02-10,31.758,31.758,31.728,31.728,3436,0
2015-02-11,31.659,31.758,31.55,31.55,2117,0
2015-02-12,31.609,31.758,31.609,31.669,3699,0
2015-02-13,31.758,31.758,31.728,31.728,1509,0
2015-02-17,31.758,31.758,31.411,31.728,5970,0
2015-02-18,31.85,31.85,31.85,31.85,998,0
2015-02-19,32,32.23,31.4,32,3901,0
2015-02-20,31.81,32,31.79,31.96,925,0
2015-02-23,31.76,32.05,31.76,31.8,2734,0
2015-02-24,31.77,32.05,31.75,32.05,1240,0
2015-02-25,32.15,32.15,32.02,32.02,957,0
2015-02-26,32.16,32.16,32.16,32.16,532,0
2015-02-27,32.19,32.19,31.77,31.77,1193,0
2015-03-02,31.95,31.95,31.95,31.95,877,0
2015-03-03,32.17,32.17,31.75,31.75,5064,0
2015-03-04,31.76,31.95,31.76,31.95,2588,0
2015-03-05,32.1,32.1,31.8,31.88,2583,0
2015-03-06,32,32,31.8,32,547,0
2015-03-09,31.82,32.2,31.8,32.08,7120,0
2015-03-10,31.77,32,31.67,32,7507,0
2015-03-11,32.6,32.6,32,32.22,3902,0
2015-03-12,32.01,32.3,31.83,32.15,5832,0
2015-03-13,32.15,32.35,32.15,32.284,1569,0
2015-03-16,33.45,33.45,31.86,32.01,10870,0
2015-03-17,32.29,32.5,32.25,32.5,1307,0
2015-03-18,32.288,32.375,32,32.2,4435,0
2015-03-19,32.63,32.63,32.4,32.4,240,0
2015-03-20,32.03,32.25,31.65,32.25,6750,0
2015-03-23,32.05,32.05,30.1,30.891,19925,0
2015-03-24,31.24,31.24,27.5,27.66,56873,0
2015-03-25,27.66,29.75,27.66,29.003,26427,0
2015-03-26,29.6,30.6,29.6,30.25,5959,0
2015-03-27,30.3,30.3,28.5,29.49,5413,0
2015-03-30,29.5,29.95,25.5,26.55,51798,0
2015-03-31,26.6,28,26.6,27.4,22115,0
2015-04-01,29,29.43,28.35,28.85,13838,0
2015-04-02,29.5,29.7,29.3,29.3,5369,0
2015-04-06,29.02,29.7,29.02,29.514,4192,0
2015-04-07,29.7,29.911,29.079,29.5,5290,0
2015-04-08,29.5,30,29.36,29.95,2055,0
2015-04-09,29.95,29.95,29.94,29.946,2044,0
2015-04-10,29.89,29.89,29.6,29.89,6224,0
2015-04-13,29.9,29.9,29.63,29.88,3918,0
2015-04-14,29.85,29.95,29.67,29.85,4310,0
2015-04-15,29.94,29.94,29.8,29.85,3225,0
2015-04-16,29.7,29.7,29.3,29.59,2840,0
2015-04-17,29.84,29.85,29.5,29.821,2121,0
2015-04-20,29.25,29.9,29.25,29.9,6089,0
2015-04-21,29.85,29.85,29.3,29.75,1982,0
2015-04-22,29.85,29.89,29.25,29.84,1219,0
2015-04-23,29.51,29.51,29.01,29.111,9162,0
2015-04-24,29.5,29.5,28.04,28.95,17096,0
2015-04-27,28.06,28.75,27.31,28.75,13033,0
2015-04-28,28.1,28.72,28.1,28.45,1130,0
2015-04-29,28,28.75,28,28.65,4419,0
2015-04-30,28.7,28.7,28.3,28.48,3145,0
2015-05-01,28.74,28.75,28.525,28.74,2275,0
2015-05-04,28.75,29.89,28.08,29.69,80961,0
2015-05-05,29.5,29.75,28.15,28.75,56397,0
2015-05-06,29.23,29.65,28.09,29.05,99489,0
2015-05-07,29.74,29.74,29.06,29.06,4290,0
2015-05-08,29.1,29.5,28.549,29.35,85831,0
2015-05-11,29.1,29.4,28.61,28.66,52452,0
2015-05-12,28.65,29.67,28.65,29.2,1799,0
2015-05-13,29.3,29.3,28.7,29.189,2380,0
2015-05-14,29.199,29.2,28.96,29.17,800,0
2015-05-15,29.19,29.83,29.19,29.74,7686,0
2015-05-18,29.5,29.75,29.5,29.749,2325,0
2015-05-19,29.601,29.75,29.6,29.698,807,0
2015-05-20,29.5,29.69,29.02,29.69,2931,0
2015-05-21,29.02,29.72,29.02,29.72,2572,0
2015-05-26,29.5,29.5,28.51,28.71,26581,0
2015-05-27,29.1,29.295,29.1,29.1,2700,0
2015-05-28,29.1,29.1,28.7,28.95,2353,0
2015-05-29,28.95,29.2,28.51,29.2,2205,0
2015-06-01,29.8,29.8,29.083,29.495,2572,0
2015-06-02,29.79,29.79,29,29.4,992,0
2015-06-03,29.04,29.461,29.04,29.45,519,0
2015-06-04,29,29.315,29,29.315,1118,0
2015-06-05,29.05,29.32,29,29.32,10200,0
2015-06-08,29.27,29.29,28.51,29.05,4642,0
2015-06-09,29.109,29.32,29.02,29.021,3300,0
2015-06-10,29.31,29.31,29,29.2,2975,0
2015-06-11,29.264,29.32,29.032,29.096,2050,0
2015-06-12,29.32,29.32,28.96,28.96,1669,0
2015-06-15,29.22,29.695,29.22,29.635,4901,0
2015-06-16,29.64,29.64,29.25,29.25,5753,0
2015-06-17,29.64,29.64,29.09,29.429,2274,0
2015-06-18,29.15,29.685,29.09,29.475,2451,0
2015-06-19,29.251,29.45,29.12,29.215,1416,0
2015-06-22,29.13,29.445,29.13,29.445,1700,0
2015-06-23,29.55,29.55,29.3,29.5,1811,0
2015-06-24,29.14,29.54,29.05,29.05,2197,0
2015-06-25,29.1,29.278,29.1,29.2,701,0
2015-06-26,29.1,29.356,28.78,29.25,14975,0
2015-06-29,29.5,29.5,29.25,29.35,3889,0
2015-06-30,29.5,29.5,29.25,29.35,6167,0
2015-07-01,29.5,29.5,29.18,29.4,1791,0
2015-07-02,29.5,29.5,29.29,29.479,4013,0
2015-07-06,29.01,29.46,29,29.378,4359,0
2015-07-07,29.234,29.43,29.234,29.4,1470,0
2015-07-08,29.44,29.44,29.232,29.3,2538,0
2015-07-09,29.33,29.33,29.217,29.33,2087,0
2015-07-10,29.33,29.68,29.32,29.65,12200,0
2015-07-13,29.21,29.57,29.15,29.25,23448,0
2015-07-14,29.57,30.245,29.441,29.96,33301,0
2015-07-15,29.94,29.94,29.29,29.53,5655,0
2015-07-16,29.94,30.245,29.01,29.925,74267,0
2015-07-17,29.86,30.25,29.45,30.25,5875,0
2015-07-20,30.06,30.06,29.455,29.786,2335,0
2015-07-21,30,30.1,29,29.1,39169,0
2015-07-22,29.41,30.015,29.25,29.81,13242,0
2015-07-23,30,30,29.47,29.78,5792,0
2015-07-24,29.68,30.21,29.67,30.05,130767,0
2015-07-27,30,30.24,29.8,29.91,77243,0
2015-07-28,29.92,29.94,29.1,29.47,27585,0
2015-07-29,29.13,29.71,29.13,29.71,21472,0
2015-07-30,29.47,29.49,29.4,29.48,1940,0
2015-07-31,29.9,30.012,29.5,29.81,6075,0
2015-08-03,30.13,30.13,29.5,29.92,3635,0
2015-08-04,29.55,30,29.55,29.9,2662,0
2015-08-05,29.5,30.1,29.41,30,6011,0
2015-08-06,29.75,30.07,29.741,29.8,2098,0
2015-08-07,29.5,30.1,29.46,29.74,2439,0
2015-08-10,29.75,30.2,29.67,30.14,5600,0
2015-08-11,29.75,30.25,29.67,30.17,3956,0
2015-08-12,30.19,30.19,29.972,30,1603,0
2015-08-13,30,30,30,30,100,0
2015-08-14,30,30.33,30,30.1,4891,0
2015-08-17,29.96,30.095,29.86,30.09,2100,0
2015-08-18,29.9,30.05,29.75,30.05,1498,0
2015-08-19,29.82,30.05,29.82,30.05,1230,0
2015-08-20,29.88,30.23,29.88,30.23,1002,0
2015-08-21,30.178,30.178,29.873,30.17,4649,0
2015-08-24,28.83,30,28.83,29.3,14474,0
2015-08-25,29.6,30.13,29.6,29.75,3568,0
2015-08-26,30,30,29.95,30,3233,0
2015-08-27,29.99,29.99,29.6,29.869,5544,0
2015-08-28,30,30,29.6,29.95,2947,0
2015-08-31,30,30,29.7,29.99,15246,0
2015-09-01,30,30,29.8,29.98,3995,0
2015-09-02,29.97,29.97,29.75,29.817,756,0
2015-09-03,29.8,29.98,29.7,29.98,4214,0
2015-09-04,29.97,29.97,29.604,29.95,1828,0
2015-09-08,29.77,29.95,29.656,29.75,2991,0
2015-09-09,29.99,29.99,29.75,29.75,2365,0
2015-09-10,29.71,29.95,29.7,29.7,3085,0
2015-09-11,29.8,29.9,29.8,29.9,600,0
2015-09-14,29.85,29.95,29.85,29.9,2208,0
2015-09-15,29.93,29.961,29.898,29.898,7331,0
2015-09-16,29.89,29.95,29.85,29.94,2260,0
2015-09-17,29.9,30.12,29.88,30.1,4300,0
2015-09-18,30.1,30.2,30.03,30.12,4484,0
2015-09-21,30.23,30.23,30.23,30.23,100,0
2015-09-22,29.95,30.15,29.77,30.12,1448,0
2015-09-23,29.75,30.25,29.75,30.2,1259,0
2015-09-24,30,30.02,29.962,30,2039,0
2015-09-25,30.23,30.23,29.82,29.82,1050,0
2015-09-28,29.76,30.12,29.76,30.12,300,0
2015-09-29,30.1,30.1,29.61,29.61,3403,0
2015-09-30,30,30,29.6,29.6,6419,0
2015-10-01,29.79,29.898,29.79,29.898,779,0
2015-10-02,29.25,29.9,29.25,29.895,4854,0
2015-10-05,29.7,30,29.5,29.97,4646,0
2015-10-06,29.9,30.16,29.9,30.1,2754,0
2015-10-07,30.1,30.25,29.77,29.77,1108,0
2015-10-08,29.978,30.2,29.85,30.1,942,0
2015-10-09,30.1,30.21,29.51,29.85,12641,0
2015-10-12,30.041,30.25,30,30.25,993,0
2015-10-13,29.89,30.23,29.89,30.23,1418,0
2015-10-14,30,30.225,29.85,30.225,3350,0
2015-10-15,30.01,30.1,30.01,30.08,1122,0
2015-10-16,30.02,30.25,30.02,30.25,3827,0
2015-10-19,30.249,30.25,30.15,30.25,2039,0
2015-10-20,30.25,30.25,30.16,30.25,3126,0
2015-10-21,30.16,30.165,29.98,29.98,1250,0
2015-10-22,30.04,30.1,29.9,30.1,614,0
2015-10-23,29.91,30.22,29.91,30.22,266,0
2015-10-26,30.22,30.22,29.98,29.98,2508,0
2015-10-27,29.72,30.24,29.72,30.168,3244,0
2015-10-28,30.03,30.183,30.03,30.183,1466,0
2015-10-29,30.19,30.19,30,30,1073,0
2015-10-30,30,30,29.8,29.97,3640,0
2015-11-02,30.18,30.19,30.068,30.18,3196,0
2015-11-03,30.18,30.18,29.872,29.872,1697,0
2015-11-04,29.93,30.125,29.85,29.86,2407,0
2015-11-05,30,30,29.85,29.89,2188,0
2015-11-06,30.093,30.15,29.85,30.122,2880,0
2015-11-09,29.85,30.089,29.85,29.945,1375,0
2015-11-10,30,30.28,29.59,30.24,91987,0
2015-11-11,30.32,30.32,29.98,30.22,17879,0
2015-11-12,30.24,30.24,29.98,30.12,28213,0
2015-11-13,30.1,30.3,29.944,30.15,23224,0
2015-11-16,30.199,30.38,30.199,30.35,1900,0
2015-11-17,30.35,30.35,29.853,30.03,1279,0
2015-11-18,30.1,30.25,29.854,30.05,5650,0
2015-11-19,29.92,30,29.905,29.905,1800,0
2015-11-20,29.76,29.98,29.76,29.77,2888,0
2015-11-23,29.75,29.8,29.654,29.74,4724,0
2015-11-24,29.78,29.8,29.401,29.63,87106,0
2015-11-25,29.58,29.99,29.42,29.99,112145,0
2015-11-27,30,30,29.63,29.9,43869,0
2015-11-30,29.99,30.1,29.51,29.985,130469,0
2015-12-01,29.93,29.99,29.69,29.99,31191,0
2015-12-02,29.94,29.955,29.7,29.85,18194,0
2015-12-03,29.98,29.98,29.4,29.55,109815,0
2015-12-04,29.57,29.74,29.47,29.69,13157,0
2015-12-07,29.73,29.73,29.42,29.71,22027,0
2015-12-08,29.74,29.74,29.498,29.7,2957,0
2015-12-09,29.72,29.75,29.55,29.65,1936,0
2015-12-10,29.68,29.72,29.58,29.72,9047,0
2015-12-11,29.39,29.74,29.39,29.6,2890,0
2015-12-14,29.94,29.94,29.7,29.772,1580,0
2015-12-15,29.72,30.5,29.72,30.25,44910,0
2015-12-16,30.01,30.91,29.85,30.52,137773,0
2015-12-17,30.43,30.97,30.42,30.745,76293,0
2015-12-18,30.31,30.54,29.66,30.07,45482,0
2015-12-21,29.66,30.6,29.66,30.3,183341,0
2015-12-22,30.65,30.65,30.06,30.16,7087,0
2015-12-23,30.02,30.42,30.02,30.35,4431,0
2015-12-24,30.34,30.57,30.204,30.34,4769,0
2015-12-28,30.19,30.79,30.19,30.48,3040,0
2015-12-29,30.03,30.76,30.03,30.45,2418,0
2015-12-30,30.3,30.52,30.02,30.52,12924,0
2015-12-31,30.65,30.716,30.05,30.45,7117,0
2016-01-04,29.8,30.76,29.8,30.55,6465,0
2016-01-05,30.66,30.73,30.33,30.6,4607,0
2016-01-06,30.21,30.714,30.21,30.4242,993,0
2016-01-07,29.75,30.709,29.75,30.6,2893,0
2016-01-08,30.4,30.89,29.975,30.3,3709,0
2016-01-11,30.76,30.9,30.25,30.25,6674,0
2016-01-12,30.55,30.9,30.2,30.9,3747,0
2016-01-13,30.42,30.804,30,30.3,32388,0
2016-01-14,30.34,30.5599,30,30.45,5073,0
2016-01-15,30.72,30.9,30,30.4,5472,0
2016-01-19,30.8,30.8,30.8,30.8,0,0
2016-01-20,30.54,30.54,30.2536,30.52,3100,0
2016-01-21,30.52,31.06,30.2517,31.04,3227,0
2016-01-22,31,31,30.6,31,1808,0
2016-01-25,31.01,31.01,30.03,30.9,6503,0
2016-01-26,30.86,30.86,30.28,30.7,2785,0
2016-01-27,30.64,30.812,30.64,30.8,727,0
2016-01-28,30.89,30.9,30.666,30.84,1377,0
2016-01-29,30.82,30.88,30.09,30.88,31156,0
2016-02-01,30.87,30.9,30.4852,30.6,5468,0
2016-02-02,30.77,30.79,30.7059,30.73,2223,0
2016-02-03,30.7,30.766,30.55,30.7,5125,0
2016-02-04,30.5,31.3916,30.5,30.7,9364,0
2016-02-05,30.6,31.15,30.6,30.7803,1839,0
2016-02-08,30.7801,31.49,30.78,30.798,4428,0
2016-02-09,30.601,31.2,30.601,31.2,2958,0
2016-02-10,31.3,31.3,30.65,30.65,2610,0
2016-02-11,30.9001,31.1274,30.9001,31.1274,1340,0
2016-02-12,30.65,31.43,30.65,31.4299,2541,0
2016-02-16,31,31.3,31,31.0421,3076,0
2016-02-17,31.1,31.2999,31.1,31.2999,653,0
2016-02-18,31,31.072,30.5,30.6299,17086,0
2016-02-19,30.63,30.846,30.63,30.7382,4796,0
2016-02-22,31.1226,31.1226,30.51,30.75,2945,0
2016-02-23,31,31.25,30.8,30.84,7954,0
2016-02-24,31.417,31.5,31.1113,31.25,2886,0
2016-02-25,30.89,31.0063,30.89,30.92,1192,0
2016-02-26,30.94,31.0523,30.8501,30.8501,865,0
2016-02-29,30.88,31.118,30.8506,30.86,3650,0
2016-03-01,31.25,31.3,31.058,31.058,2447,0
2016-03-02,31.4999,31.4999,31.1819,31.29,7028,0
2016-03-03,31.2999,31.2999,31.0001,31.1882,2228,0
2016-03-04,31.19,31.2,31.1501,31.1501,1786,0
2016-03-07,31.15,31.4359,31.15,31.435,1065,0
2016-03-08,31.15,31.9432,31.15,31.46,4190,0
2016-03-09,31.5,31.8539,31.3516,31.6938,2771,0
2016-03-10,31.2001,31.8999,31.2001,31.8246,2517,0
2016-03-11,31.89,31.8999,31.201,31.3612,2664,0
2016-03-14,31.2,31.55,31.2,31.448,4223,0
2016-03-15,31.7255,31.7255,31.3,31.3,2131,0
2016-03-16,31.3399,31.3399,31.2835,31.2835,1412,0
2016-03-17,31.26,31.47,30.98,31.47,2452,0
2016-03-18,31.1315,31.4599,31.1315,31.4599,680,0
2016-03-21,31.03,31.18,31.03,31.07,3802,0
2016-03-22,31.2828,31.5,31.0347,31.0501,999,0
2016-03-23,31.3,31.329,31.3,31.302,708,0
2016-03-24,31.06,31.3035,31.05,31.05,411,0
2016-03-28,31.5,31.5,31.2844,31.357,2409,0
2016-03-29,31.1276,31.2706,31.1001,31.2687,3600,0
2016-03-30,31.48,31.48,31.2041,31.3898,1639,0
2016-03-31,31.5,31.5,31.167,31.315,1452,0
2016-04-01,31.47,31.72,31.4617,31.72,3220,0
2016-04-04,31.72,31.72,31.5,31.5884,2851,0
2016-04-06,31.3144,31.44,31.3144,31.4205,3803,0
2016-04-07,31.64,31.65,31.4456,31.4456,1496,0
2016-04-08,31.63,31.75,31.4499,31.45,2024,0
2016-04-11,31.68,31.68,31.5,31.548,2581,0
2016-04-12,31.75,31.75,31.5,31.7,5768,0
2016-04-13,31.73,32,31.73,32,2239,0
2016-04-14,31.802,31.97,31.62,31.97,4360,0
2016-04-15,31.9999,31.9999,31.678,31.678,3664,0
2016-04-18,31.97,31.99,31.8364,31.99,1767,0
2016-04-19,32,32.69,32,32.05,5608,0
2016-04-20,32,32,31.6501,31.73,1919,0
2016-04-21,31.95,31.95,31.9499,31.95,760,0
2016-04-22,31.917,32,31.85,32,6212,0
2016-04-25,32,32,32,32,226,0
2016-04-26,31.9232,32.246,31.9232,32.246,2372,0
2016-04-27,32.4,32.4,31.9928,32.3175,2547,0
2016-04-28,32.243,32.297,32.0001,32.21,971,0
2016-04-29,32.31,32.31,32.03,32.2999,2910,0
2016-05-02,32.67,32.67,32.09,32.0901,4273,0
2016-05-03,32.25,32.3,32.25,32.3,1450,0
2016-05-04,32.3,32.3,32.1839,32.1839,495,0
2016-05-05,32.0632,32.0632,32.0632,32.0632,119,0
2016-05-06,32,32.4,32,32.1,6121,0
2016-05-09,32.102,32.2999,32.102,32.2206,982,0
2016-05-10,32.49,32.61,32.26,32.47,2977,0
2016-05-11,32.441,32.5,32.441,32.5,2234,0
2016-05-12,32.3501,32.45,32.3501,32.45,1758,0
2016-05-13,32.35,32.4,32.3431,32.4,2150,0
2016-05-16,32.5,32.89,32.3835,32.89,7414,0
2016-05-17,32.36,32.8361,32.243,32.78,4293,0
2016-05-18,32.75,33.5,32.7106,33.3,6338,0
2016-05-19,32.8658,32.87,31.8,32.2181,5519,0
2016-05-20,32,32.4126,32,32.2,2675,0
2016-05-23,32.9499,32.9499,32.9499,32.9499,105,0
2016-05-24,32.2095,32.2359,32.1,32.105,4103,0
2016-05-25,32.02,32.5,32.02,32.2,6646,0
2016-05-26,32.1,32.43,32.01,32.2845,4687,0
2016-05-27,32.29,32.52,32.28,32.52,654,0
2016-05-31,33,33,32.3499,32.4001,2776,0
2016-06-01,32.77,32.77,32.4089,32.4089,1545,0
2016-06-02,32.7,32.7,32.5,32.51,1028,0
2016-06-03,32.77,32.77,32.2318,32.3,1964,0
2016-06-06,32.23,32.715,32.23,32.23,1099,0
2016-06-07,32.23,32.899,32.2,32.2,2296,0
2016-06-08,32.4,32.5551,32.155,32.42,5461,0
2016-06-09,32.11,32.5554,32.1001,32.408,2872,0
2016-06-10,32.6499,32.6499,32.38,32.38,525,0
2016-06-13,32.16,32.6499,32.16,32.3,4259,0
2016-06-14,32.6,32.6,32.14,32.14,3772,0
2016-06-15,32.55,32.6499,32.3036,32.63,2391,0
2016-06-16,32.3,32.56,32.1,32.56,3570,0
2016-06-17,32.36,32.5,32.36,32.5,1500,0
2016-06-20,32.5,32.65,32.5,32.53,2101,0
2016-06-21,32.87,32.87,32.233,32.233,3238,0
2016-06-22,32.2951,32.34,32.2,32.34,2906,0
2016-06-23,32.3999,32.3999,32.3533,32.3533,466,0
2016-06-24,31.76,32.7499,31.76,32.275,9043,0
2016-06-27,32.44,32.44,32.3565,32.3565,761,0
2016-06-28,32.8499,32.9,32.6,32.65,800,0
2016-06-29,32.74,32.9,32.6,32.6,4114,0
2016-06-30,32.81,32.81,32.3673,32.55,4670,0
2016-07-01,32.84,32.84,32.5,32.5,1985,0
2016-07-05,33,33,32.4745,32.4745,2570,0
2016-07-06,32.56,32.9175,32.56,32.7,800,0
2016-07-07,32.7,32.9799,32.7,32.7153,1886,0
2016-07-08,32.5999,32.91,32.56,32.56,5490,0
2016-07-11,32.77,32.77,32.619,32.679,4151,0
2016-07-12,32.73,32.91,32.52,32.7101,2675,0
2016-07-13,33,33,32.6369,32.6369,1375,0
2016-07-14,32.81,32.81,32.55,32.7999,1235,0
2016-07-15,32.8,32.85,32.5501,32.8,985,0
2016-07-18,32.75,32.9956,32.71,32.71,1240,0
2016-07-19,32.85,32.96,32.85,32.95,5559,0
2016-07-20,32.95,32.95,32.7283,32.7283,5030,0
2016-07-21,32.85,32.91,32.56,32.91,3337,0
2016-07-22,32.9,32.9099,32.6001,32.86,6340,0
2016-07-25,32.88,32.88,32.7201,32.86,938,0
2016-07-26,32.59,32.9,32.59,32.77,1336,0
2016-07-27,32.95,32.95,32.764,32.95,4919,0
2016-07-28,32.758,32.905,32.758,32.9005,1828,0
2016-07-29,32.96,33,32.7976,32.9228,3369,0
2016-08-01,33,33,32.832,32.88,3292,0
2016-08-02,33,33,32.88,32.9187,2794,0
2016-08-03,32.76,32.89,32.76,32.76,6582,0
2016-08-04,32.76,32.97,32.76,32.8798,2882,0
2016-08-05,32.9999,32.9999,32.7129,32.7129,6706,0
2016-08-08,32.62,32.9699,32.62,32.8016,1778,0
2016-08-09,32.93,32.93,32.93,32.93,266,0
2016-08-10,32.63,32.97,32.63,32.97,457,0
2016-08-11,32.77,32.86,32.72,32.789,1586,0
2016-08-12,32.9284,32.94,32.7,32.852,4258,0
2016-08-15,32.93,33.5,32.8,33.25,9259,0
2016-08-16,33,33,32.8,32.8001,3008,0
2016-08-17,32.76,33.3,32.75,32.8701,8538,0
2016-08-18,32.96,32.9999,32.52,32.99,3929,0
2016-08-19,32.72,32.89,32.72,32.88,1445,0
2016-08-22,32.94,32.94,32.7888,32.7888,1601,0
2016-08-23,32.89,32.9499,32.77,32.932,2535,0
2016-08-24,32.94,32.95,32.82,32.82,586,0
2016-08-25,32.8,32.9499,32.8,32.9499,1350,0
2016-08-26,32.81,32.94,32.81,32.91,4084,0
2016-08-29,33,33.46,32.8,33.1052,3254,0
2016-08-30,33.29,33.29,32.9,32.9,3656,0
2016-08-31,33.08,33.08,32.81,32.925,5702,0
2016-09-01,32.9,33.2061,32.9,32.911,1371,0
2016-09-02,33.23,33.23,33.061,33.2,3602,0
2016-09-06,33.2,33.3214,33.01,33.17,8598,0
2016-09-07,33.16,33.2,33.0449,33.2,3352,0
2016-09-08,32.91,33.3272,32.91,33.09,2837,0
2016-09-09,32.83,33.32,32.83,33.1,7099,0
2016-09-12,33.21,33.21,32.81,32.94,6649,0
2016-09-13,32.9,33.16,32.89,32.9,1620,0
2016-09-14,33.22,33.32,32.8,32.8,5770,0
2016-09-15,32.9,33.3199,32.88,32.9701,3752,0
2016-09-16,33.18,33.3452,32.9575,32.9938,3945,0
2016-09-19,32.87,33.2416,32.8001,32.8001,2707,0
2016-09-20,34.74,34.74,32.58,33.1316,5169,0
2016-09-21,33.14,33.14,32.95,33.07,1241,0
2016-09-22,32.98,33.25,32.81,32.89,4452,0
2016-09-23,33.16,33.25,32.81,33.1262,3751,0
2016-09-26,33.23,33.39,32.91,33.165,3391,0
2016-09-27,33.26,33.62,33.26,33.41,5966,0
2016-09-28,33.51,33.64,32.84,33.14,13962,0
2016-09-29,33.01,33.4799,32.87,32.87,1161,0
2016-09-30,33.09,33.4799,32.87,32.87,4868,0
2016-10-03,32.98,32.98,32.8421,32.8796,2628,0
2016-10-04,33.0499,33.05,32.87,32.9754,2889,0
2016-10-05,32.92,33.4799,32.92,33.25,1267,0
2016-10-06,33.25,33.3999,33,33.0045,1788,0
2016-10-07,33.1305,33.15,33.1305,33.15,400,0
2016-10-10,32.96,33.125,32.91,32.96,3168,0
2016-10-11,33.15,33.38,33,33,3659,0
2016-10-12,33.23,33.3799,32.9045,32.9045,3050,0
2016-10-13,33.09,33.09,33.09,33.09,443,0
2016-10-14,32.9001,33,32.8,32.8,8894,0
2016-10-17,32.85,32.981,32.85,32.981,2753,0
2016-10-18,33.45,33.48,33.19,33.48,7073,0
2016-10-19,33.252,33.35,33.12,33.16,2490,0
2016-10-21,33.3182,33.41,33.29,33.41,320,0
2016-10-24,33.2316,33.4499,33.1,33.1,2473,0
2016-10-25,33.1,33.1,33.1,33.1,239,0
2016-10-26,33.06,33.1,32.7741,32.9,1534,0
2016-10-27,33.0609,33.1,33.0609,33.1,600,0
2016-10-28,33.0575,33.1,33,33,2116,0
2016-10-31,33,33.58,33,33,2929,0
2016-11-01,33.51,33.51,33,33,3119,0
2016-11-02,33.01,33.3999,33.01,33.3999,997,0
2016-11-03,33.28,33.28,32.3,32.53,18643,0
2016-11-04,32.55,32.9799,32.55,32.75,2227,0
2016-11-07,32.65,32.65,32.65,32.65,426,0
2016-11-08,32.61,33.2999,32.6005,33.2999,550,0
2016-11-09,32.64,33.1499,32.6,32.99,2334,0
2016-11-10,33,33,32.72,32.72,1948,0
2016-11-11,32.7,32.7,32.7,32.7,954,0
2016-11-14,32.99,33.288,32.8876,33.1032,3377,0
2016-11-15,33.3999,33.5,33.01,33.01,4514,0
2016-11-16,33.44,33.49,33.1532,33.49,793,0
2016-11-17,33.49,33.49,33.058,33.25,1710,0
2016-11-18,33.2692,33.2692,33.01,33.1091,1963,0
2016-11-21,33.2,33.2,32.9867,33.04,2383,0
2016-11-22,33.0953,33.2399,33,33.2399,1583,0
2016-11-23,33.23,33.25,32.6001,32.6001,2770,0
2016-11-28,33.34,33.34,32.7,32.7,6574,0
2016-11-29,32.71,33.1,32.71,33.1,835,0
2016-11-30,33.48,33.48,32.7329,32.99,4193,0
2016-12-01,33.36,33.36,32.5,32.5,9261,0
2016-12-02,32.8067,33.4573,32.72,33.23,1865,0
2016-12-05,33.137,33.2999,33.13,33.29,990,0
2016-12-06,33.27,33.27,32.8098,33.1098,3558,0
2016-12-07,33.12,33.27,33.12,33.19,2641,0
2016-12-08,33.07,33.37,33.07,33.2,2640,0
2016-12-09,33.1,33.37,33.1,33.37,2028,0
2016-12-12,33.33,33.38,33.15,33.25,7280,0
2016-12-13,33.2851,33.3757,33.155,33.3757,550,0
2016-12-14,33.25,33.38,33.164,33.3614,1649,0
2016-12-15,33.37,33.37,33,33.09,2734,0
2016-12-16,32.81,33.186,32.81,33.1,2235,0
2016-12-19,33.32,33.32,32.92,32.95,2588,0
2016-12-20,32.97,32.97,32.64,32.7309,3259,0
2016-12-21,32.7,32.8109,32.7,32.8109,2131,0
2016-12-22,32.75,32.97,32.75,32.7575,4117,0
2016-12-23,32.8,32.85,32.75,32.75,10283,0
2016-12-27,32.72,33.24,32.72,33.2055,3271,0
2016-12-28,33.15,33.2,32.76,32.888,6101,0
2016-12-29,32.72,32.8475,32.72,32.75,4692,0
2016-12-30,32.65,32.7,32.35,32.3783,10817,0
2017-01-03,33.28,33.28,32.6886,33.15,3392,0
2017-01-04,33.27,33.27,32.6,32.91,2330,0
2017-01-05,32.8206,33.0999,32.8001,32.8001,2043,0
2017-01-06,33.1,33.1,32.6882,32.87,1469,0
2017-01-09,33,33,32.7975,32.9479,1524,0
2017-01-10,32.62,32.96,32.62,32.7654,2850,0
2017-01-11,32.75,33.15,32.75,32.95,2550,0
2017-01-12,32.83,33.02,32.83,32.8648,1601,0
2017-01-13,33.07,33.1,32.8942,32.8942,1308,0
2017-01-17,32.82,33.1,32.82,32.985,2335,0
2017-01-18,32.88,33.51,32.88,33.12,4945,0
2017-01-19,32.83,33.3644,32.35,32.78,30234,0
2017-01-20,32.66,33.35,32.66,32.9247,32812,0
2017-01-23,32.9,33.4499,32.85,32.93,3967,0
2017-01-24,32.95,32.9971,32.6438,32.8,4045,0
2017-01-25,32.8454,32.9844,32.6,32.8,5966,0
2017-01-26,32.8825,33.0776,32.8825,33,2038,0
2017-01-27,32.75,33.35,32.1,32.93,61266,0
2017-01-30,33.29,33.29,32.7783,32.9726,1610,0
2017-01-31,33.25,33.25,32.5588,32.9999,5305,0
2017-02-01,32.99,32.9962,32.669,32.9573,1636,0
2017-02-02,32.98,33.049,32.98,32.9998,1565,0
2017-02-03,32.95,32.99,32.8684,32.9285,1641,0
2017-02-06,32.8529,33.0776,32.8529,33.0776,1671,0
2017-02-07,32.8,32.967,32,32.55,20495,0
2017-02-08,32.81,33.1728,32.75,32.97,8068,0
2017-02-09,33.08,33.1,32.935,33.0873,2830,0
2017-02-10,33.08,33.21,32.5981,33.21,7759,0
2017-02-13,33.98,34,32.9793,33.55,8781,0
2017-02-14,33.4,33.97,33.238,33.5,4617,0
2017-02-15,33.7,33.7,33.2067,33.2067,519,0
2017-02-16,33.5502,33.6499,33.4872,33.5999,2053,0
2017-02-17,33.25,33.5144,33.25,33.5017,1114,0
2017-02-21,33.84,33.92,33.5001,33.6,6013,0
2017-02-22,33.65,33.7363,33.6138,33.6138,793,0
2017-02-23,33.52,33.8997,33.12,33.12,6208,0
2017-02-24,33.25,33.65,33.25,33.6327,2028,0
2017-02-27,33.6432,33.65,33.6036,33.65,1389,0
2017-02-28,33.86,33.86,33.6837,33.8,3931,0
2017-03-01,33.84,33.8666,33.55,33.6,3801,0
2017-03-02,33.796,33.8,33.6,33.7535,2700,0
2017-03-03,33.65,33.8,33.65,33.65,3406,0
2017-03-06,33.69,33.69,33.6,33.6732,790,0
2017-03-07,33.59,33.59,33.4,33.5,2248,0
2017-03-08,33.35,33.36,33.35,33.35,1580,0
2017-03-09,33.48,33.48,33.35,33.36,2490,0
2017-03-10,33.4408,33.75,33.36,33.36,1355,0
2017-03-13,33.37,33.73,33.36,33.38,4027,0
2017-03-14,33.5,33.6037,33.4,33.53,3707,0
2017-03-15,33.52,33.547,33.35,33.547,3445,0
2017-03-16,33.7528,33.7528,33.535,33.535,418,0
2017-03-17,33.55,33.8723,33.55,33.6504,1934,0
2017-03-20,33.7,33.7135,33.5999,33.5999,1140,0
2017-03-21,33.61,33.6504,33.61,33.6504,1077,0
2017-03-22,33.95,33.95,33.8828,33.8828,1167,0
2017-03-23,33.62,33.62,33.03,33.4975,4205,0
2017-03-24,33.35,33.5,33.35,33.35,1638,0
2017-03-27,33.34,33.34,33.34,33.34,300,0
2017-03-28,33.6,33.7999,33.1,33.55,15939,0
2017-03-29,33.5,33.75,33.35,33.355,23100,0
2017-03-30,33.4,33.43,33.04,33.4,10483,0
2017-03-31,33.7,33.7,33.3,33.31,10945,0
2017-04-03,33.41,33.5445,33.4,33.4,3722,0
2017-04-04,33.42,33.42,33.17,33.2198,1509,0
2017-04-05,33.21,33.4658,33.21,33.4658,478,0
2017-04-06,33.25,33.5,33.2,33.4896,8572,0
2017-04-07,33.584,33.75,33.38,33.72,2200,0
2017-04-10,33.74,33.75,33.565,33.675,1601,0
2017-04-11,33.75,33.75,33.7213,33.75,865,0
2017-04-12,33.905,33.98,33.51,33.8222,10144,0
2017-04-13,33.7697,33.89,33.6741,33.8892,1676,0
2017-04-17,33.8,33.8001,33.65,33.7432,4902,0
2017-04-18,33.69,33.92,33.51,33.69,4542,0
2017-04-19,33.9,33.9,33.4814,33.7673,2243,0
2017-04-20,33.49,33.8299,33.49,33.7123,1864,0
2017-04-21,33.603,33.85,33.603,33.83,780,0
2017-04-24,33.89,33.89,33.51,33.51,773,0
2017-04-25,33.51,33.8999,33.51,33.6,2943,0
2017-04-26,33.53,33.8183,33.53,33.6,660,0
2017-04-27,33.6464,33.6464,33.6199,33.6199,2141,0
2017-04-28,33.56,33.8,33.56,33.8,2240,0
2017-05-01,33.8,33.8386,33.718,33.82,3601,0
2017-05-02,34,34,33.825,33.95,2596,0
2017-05-03,33.8001,34.3301,33.8,34.1125,3461,0
2017-05-04,34.74,34.74,34.25,34.3245,3092,0
2017-05-05,34.1848,34.25,33.82,33.82,2091,0
2017-05-08,33.89,34.7399,33.8,33.8,2129,0
2017-05-09,34.3992,34.3992,33.8263,33.8263,2146,0
2017-05-10,33.81,34.45,33.8,33.9042,5730,0
2017-05-11,33.81,34.45,33.81,33.85,2340,0
2017-05-12,33.85,34.1289,33.85,34.1289,608,0
2017-05-15,33.99,34.45,33.9125,34.45,1623,0
2017-05-16,34.0017,34.4161,34.0017,34.4161,2814,0
2017-05-17,34.4201,34.627,34.42,34.5427,2622,0
2017-05-18,34.75,34.75,34,34.645,2628,0
2017-05-19,34.0611,34.5747,34.0611,34.5747,1815,0
2017-05-22,34.01,34.67,34.01,34.5987,1817,0
2017-05-23,34.5,34.51,34.5,34.5,1100,0
2017-05-24,33.8708,33.8708,33.8708,33.8708,100,0
2017-05-25,33.92,34.65,33.92,34.65,1647,0
2017-05-30,33.82,34.55,33.82,34.24,1783,0
2017-05-31,34,34.4899,34,34.37,2001,0
2017-06-01,34.5,34.5,33.9709,34.3982,1256,0
2017-06-02,34.2,34.3725,34.2,34.3725,1019,0
2017-06-05,34.2214,34.2214,34.22,34.22,288,0
2017-06-06,34.05,34.45,34.05,34.45,5180,0
2017-06-07,34.0558,34.37,34.0558,34.37,885,0
2017-06-08,34.4,34.4,34.4,34.4,260,0
2017-06-09,34.55,34.63,34.52,34.52,917,0
2017-06-12,34.3515,34.475,34.3,34.4122,1268,0
2017-06-13,34.4,34.4,34.15,34.28,1667,0
2017-06-14,34.05,34.4,33.9,34.3175,6267,0
2017-06-15,34.37,34.4,34.004,34.4,5486,0
2017-06-16,34.4,34.4,34.2592,34.3031,3803,0
2017-06-19,34.4,34.4,34,34.25,865,0
2017-06-20,34.3247,34.33,34.321,34.321,602,0
2017-06-21,34.33,34.4,34.33,34.3952,2230,0
2017-06-22,34.4,34.516,34.39,34.49,1825,0
2017-06-23,34.6,34.6,34.32,34.49,1800,0
2017-06-26,33.9,34.49,33.9,34.26,13027,0
2017-06-27,33.9509,34.23,33.9,34.23,2050,0
2017-06-28,33.85,34.2,33.3,34.2,7240,0
2017-06-29,34,34.149,34,34.09,3107,0
2017-06-30,34.19,34.2,34.0988,34.0988,905,0
2017-07-03,34.25,34.25,34.09,34.09,631,0
2017-07-05,34.2,34.2,34.01,34.1,2407,0
2017-07-06,33.51,34.2,33.51,33.93,4175,0
2017-07-07,33.6,34.0078,33.45,33.85,4319,0
2017-07-10,34.14,34.1899,33.43,33.685,1918,0
2017-07-11,34,34,33.8152,33.8152,1098,0
2017-07-12,33.85,33.85,33.63,33.6905,1038,0
2017-07-13,33.7,34.1,33.6343,33.74,2825,0
2017-07-14,34.05,34.05,33.7968,33.8,986,0
2017-07-17,33.7337,34.04,33.7337,33.951,2336,0
2017-07-18,34.04,34.04,33.8951,33.91,708,0
2017-07-19,33.7005,33.9096,33.7005,33.9096,1426,0
2017-07-20,33.9,34,33.73,34,2724,0
2017-07-21,34.04,34.04,33.75,33.75,2892,0
2017-07-24,33.5,33.75,33.3201,33.365,3383,0
2017-07-25,33.56,33.8703,33.56,33.6,2130,0
2017-07-26,35.05,35.05,33.71,33.72,7068,0
2017-07-27,34.181,34.6662,33.5995,33.5995,1532,0
2017-07-28,34.193,34.193,34.14,34.14,537,0
2017-07-31,35.05,36.95,33.54,34.075,3295,0
2017-08-01,34.5,34.5,33.55,33.6,1590,0
2017-08-02,33.6,33.8599,33.5758,33.64,4101,0
2017-08-04,35.7964,35.7964,33,33.61,13914,0
2017-08-07,33.52,33.9565,33.5,33.5,1075,0
2017-08-08,33.98,33.98,33.1998,33.9367,2430,0
2017-08-09,33.4,33.42,33.18,33.4001,3656,0
2017-08-10,33,34.4403,33,34.4403,4076,0
2017-08-11,33.2,34.33,33.01,33.1998,3818,0
2017-08-14,33.03,33.916,33.03,33.25,401,0
2017-08-15,33.08,33.998,32.26,32.8401,9240,0
2017-08-16,33.25,33.8,33.25,33.8,2827,0
2017-08-17,33.3296,33.38,33.3296,33.38,2061,0
2017-08-18,33.11,33.8,33.11,33.1662,2185,0
2017-08-21,33.7305,33.7305,33.12,33.12,462,0
2017-08-22,33.78,33.78,33.32,33.36,1177,0
2017-08-23,33.78,33.78,33.3975,33.78,1589,0
2017-08-24,33.25,35,33.25,33.82,2901,0
2017-08-25,33.82,33.82,33.82,33.82,436,0
2017-08-28,33.75,33.75,33.2933,33.2933,1245,0
2017-08-29,33.5732,33.5999,33.3842,33.5,1064,0
2017-08-30,33.5,33.75,33.5,33.5353,1621,0
2017-08-31,34.8,34.8,33.885,33.885,1639,0
2017-09-01,34.25,34.25,33.576,33.576,623,0
2017-09-05,34.25,34.25,33.52,33.55,3662,0
2017-09-06,34.24,34.24,34.24,34.24,561,0
2017-09-07,33.6773,33.6773,33.6773,33.6773,227,0
2017-09-08,33.9628,33.9628,33.9628,33.9628,307,0
2017-09-11,33.68,34,33.67,33.9628,1353,0
2017-09-12,34.4226,34.49,34.008,34.405,2129,0
2017-09-13,33.8075,33.8075,33.8075,33.8075,331,0
2017-09-14,34.49,34.5,34.49,34.5,4366,0
2017-09-15,34.03,34.1962,34.03,34.1962,314,0
2017-09-18,34.5,34.6,33.67,34,7994,0
2017-09-19,33.7,34.8326,33.7,34.44,3248,0
2017-09-20,34.341,34.4,34.341,34.4,411,0
2017-09-21,34.6999,34.6999,34.4389,34.5,1184,0
2017-09-22,34.7,34.7,34.1644,34.5,1395,0
2017-09-25,34.69,34.69,34.5416,34.5416,999,0
2017-09-26,34.15,34.15,34.15,34.15,306,0
2017-09-27,34.222,34.222,34.222,34.222,284,0
2017-09-28,34.3865,34.5999,34.3,34.3753,2744,0
2017-09-29,34.25,34.25,34.25,34.25,480,0
2017-10-02,34.9,34.9,34,34.0675,5454,0
2017-10-03,34.75,34.75,34.0768,34.2548,1464,0
2017-10-04,34.2,34.337,34.0501,34.25,5091,0
2017-10-05,34.05,34.49,34.05,34.41,4214,0
2017-10-06,34.1,34.68,34.1,34.1682,3247,0
2017-10-09,34.17,34.5999,34.17,34.55,1051,0
2017-10-10,34.48,34.76,34.1,34.76,2370,0
2017-10-11,34.74,34.74,34.74,34.74,120,0
2017-10-12,34.75,34.75,34.15,34.349,3355,0
2017-10-13,34.27,34.47,34.19,34.47,4465,0
2017-10-16,34.75,34.75,34.16,34.21,3168,0
2017-10-17,34.5792,34.75,34.16,34.16,1850,0
2017-10-18,34.85,34.86,34.4,34.4,490,0
2017-10-19,34.82,34.9,34.8,34.894,900,0
2017-10-20,34.27,34.7479,34.17,34.3,3773,0
2017-10-23,34.4,34.73,34.4,34.6394,1920,0
2017-10-24,34.4767,34.4767,34.4101,34.4101,358,0
2017-10-25,34.66,34.84,34.55,34.66,2080,0
2017-10-26,34.44,34.51,34.44,34.51,522,0
2017-10-27,34.6779,34.82,34.6779,34.82,431,0
2017-10-30,34.8,34.8,34.3534,34.3534,1018,0
2017-10-31,34.85,34.85,34.35,34.4187,6359,0
2017-11-01,34.79,34.79,34.4542,34.4542,4418,0
2017-11-02,34.6145,34.62,34.49,34.62,2687,0
2017-11-03,34.5467,34.5467,34.35,34.5055,1624,0
2017-11-06,34.55,34.5516,34.41,34.5,3520,0
2017-11-07,34.5,34.5,34.37,34.5,4463,0
2017-11-08,34.35,34.4,34.2657,34.4,2202,0
2017-11-09,34.4,34.5,34.4,34.5,1523,0
2017-11-10,34.515,34.55,34.28,34.55,5305,0
