Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.766,22.775,22.603,22.603,1997,0
2010-08-24,22.622,22.631,22.271,22.271,3384,0
2010-08-25,22.44,22.44,22.44,22.44,1353,0
2010-08-26,22.775,22.775,22.775,22.775,664,0
2010-08-27,22.44,22.54,22.325,22.54,8763,0
2010-08-30,22.54,22.666,22.54,22.666,998,0
2010-08-31,22.531,22.531,22.497,22.497,1720,0
2010-09-01,22.497,22.675,22.459,22.459,3991,0
2010-09-02,22.54,22.585,22.54,22.585,3550,0
2010-09-03,22.54,22.578,22.45,22.45,26731,0
2010-09-07,22.684,22.684,22.675,22.684,2439,0
2010-09-09,22.812,22.9,22.812,22.9,224,0
2010-09-10,22.684,22.875,22.675,22.875,2771,0
2010-09-13,22.675,22.675,22.65,22.65,1997,0
2010-09-14,22.65,22.65,22.65,22.65,188,0
2010-09-15,22.54,22.54,22.359,22.359,389,0
2010-09-16,22.631,22.65,22.631,22.65,2657,0
2010-09-17,22.406,22.65,22.406,22.65,332,0
2010-09-20,22.459,22.631,22.44,22.631,1441,0
2010-09-21,22.631,22.65,22.631,22.65,865,0
2010-09-22,22.65,22.65,22.65,22.65,1109,0
2010-09-24,22.631,22.631,22.594,22.594,1664,0
2010-09-27,22.812,22.812,22.812,22.812,108,0
2010-09-28,22.54,22.54,22.497,22.497,5411,0
2010-09-29,22.641,22.641,22.497,22.497,6521,0
2010-09-30,22.45,22.531,22.44,22.531,7665,0
2010-10-01,22.406,22.531,22.406,22.531,16859,0
2010-10-04,22.622,22.622,22.497,22.497,5724,0
2010-10-05,22.497,22.54,22.478,22.497,5572,0
2010-10-06,22.54,22.622,22.54,22.54,5083,0
2010-10-07,22.54,22.54,22.54,22.54,731,0
2010-10-08,22.559,22.631,22.54,22.54,3000,0
2010-10-12,22.54,22.54,22.497,22.497,5421,0
2010-10-13,22.497,22.497,22.497,22.497,224,0
2010-10-14,22.54,22.54,22.54,22.54,443,0
2010-10-15,22.505,22.54,22.497,22.497,6322,0
2010-10-18,22.531,22.54,22.45,22.45,6544,0
2010-10-19,22.432,22.54,22.432,22.54,28948,0
2010-10-20,22.722,22.722,22.522,22.54,2346,0
2010-10-21,22.54,22.54,22.54,22.54,224,0
2010-10-22,22.512,22.54,22.497,22.54,3769,0
2010-10-25,22.54,22.54,22.54,22.54,2994,0
2010-10-26,22.54,22.54,22.54,22.54,6209,0
2010-10-27,22.54,22.54,22.54,22.54,2329,0
2010-10-28,22.54,22.559,22.54,22.54,1441,0
2010-10-29,22.559,22.712,22.54,22.712,689,0
2010-11-01,22.512,22.512,22.512,22.512,224,0
2010-11-02,22.54,22.739,22.54,22.739,7327,0
2010-11-04,22.55,22.55,22.55,22.55,379,0
2010-11-05,22.766,22.766,22.766,22.766,748,0
2010-11-08,22.631,22.631,22.569,22.585,4115,0
2010-11-12,22.747,22.747,22.585,22.585,3772,0
2010-11-15,22.747,22.747,22.747,22.747,282,0
2010-11-16,22.747,22.747,22.747,22.747,555,0
2010-11-17,22.756,22.756,22.585,22.585,1619,0
2010-11-18,22.603,22.603,22.603,22.603,664,0
2010-11-19,22.641,22.641,22.54,22.54,5323,0
2010-11-22,22.512,22.531,22.497,22.531,998,0
2010-11-23,22.631,22.641,22.631,22.641,2671,0
2010-11-26,22.641,22.641,22.641,22.641,443,0
2010-12-01,22.641,22.641,22.641,22.641,443,0
2010-12-03,22.703,22.766,22.703,22.766,777,0
2010-12-08,22.766,22.766,22.766,22.766,2217,0
2010-12-09,22.722,22.885,22.612,22.885,3016,0
2010-12-10,22.875,22.875,22.875,22.875,1554,0
2010-12-13,22.497,22.497,22.497,22.497,1773,0
2010-12-14,22.497,22.497,22.325,22.478,1441,0
2010-12-15,22.334,22.45,22.315,22.45,2909,0
2010-12-16,22.45,22.45,22.45,22.45,224,0
2010-12-17,22.45,22.45,22.45,22.45,332,0
2010-12-20,22.766,22.766,22.766,22.766,4327,0
2010-12-21,22.334,22.334,21.846,22.109,3991,0
2010-12-22,22.09,22.09,22.09,22.09,224,0
2010-12-28,21.865,21.865,21.865,21.865,443,0
2010-12-29,22.296,22.315,22.296,22.315,332,0
2010-12-30,22.315,22.325,22.315,22.315,998,0
2011-01-03,22.359,22.54,22.234,22.468,3815,0
2011-01-04,22.531,22.531,22.359,22.359,1441,0
2011-01-05,22.359,22.359,22.062,22.062,887,0
2011-01-06,22.478,22.631,22.478,22.631,1830,0
2011-01-10,22.559,22.612,22.54,22.612,1560,0
2011-01-11,22.622,22.722,22.622,22.722,1997,0
2011-01-18,22.54,22.675,22.54,22.675,1446,0
2011-01-19,22.631,22.631,22.631,22.631,611,0
2011-01-20,22.44,22.585,22.359,22.585,1441,0
2011-01-21,22.45,22.45,22.45,22.45,224,0
2011-01-24,22.45,22.45,22.45,22.45,1109,0
2011-01-25,22.497,22.641,22.497,22.641,908,0
2011-01-27,22.712,22.722,22.712,22.722,332,0
2011-01-31,22.666,22.666,22.631,22.631,332,0
2011-02-01,22.694,22.694,22.694,22.694,224,0
2011-02-02,22.694,22.866,22.497,22.497,6433,0
2011-02-03,22.54,22.54,22.54,22.54,1109,0
2011-02-07,22.497,22.497,22.497,22.497,1109,0
2011-02-08,22.497,22.497,22.497,22.497,1317,0
2011-02-09,22.343,22.578,21.189,21.892,236351,0
2011-02-10,21.892,21.892,21.513,21.567,16414,0
2011-02-11,21.765,21.765,21.53,21.748,16270,0
2011-02-14,21.549,21.748,21.549,21.63,30045,0
2011-02-15,21.621,21.639,21.621,21.63,2329,0
2011-02-16,21.73,21.73,21.539,21.674,1763,0
2011-02-18,21.683,21.73,21.683,21.721,4437,0
2011-02-22,21.774,21.774,21.639,21.639,4103,0
2011-02-23,21.683,21.683,21.477,21.595,3908,0
2011-02-24,21.467,21.683,21.467,21.639,4382,0
2011-02-25,21.63,21.63,21.63,21.63,332,0
2011-02-28,21.639,21.639,21.504,21.567,4556,0
2011-03-01,21.513,21.602,20.963,21.414,360392,0
2011-03-02,21.477,21.477,21.414,21.458,4517,0
2011-03-03,21.504,21.611,21.458,21.567,3849,0
2011-03-04,21.621,21.63,21.567,21.611,4546,0
2011-03-07,21.621,21.639,21.621,21.621,6653,0
2011-03-08,21.63,21.683,21.585,21.621,6433,0
2011-03-09,21.621,21.621,21.577,21.577,777,0
2011-03-10,21.577,21.721,21.549,21.549,9148,0
2011-03-11,21.251,21.261,20.926,21.017,17169,0
2011-03-14,21.036,21.036,20.945,20.998,10759,0
2011-03-15,20.972,20.99,20.945,20.963,24762,0
2011-03-16,20.963,20.963,20.963,20.963,4528,0
2011-03-17,21.007,21.089,20.935,21.053,4660,0
2011-03-18,21.189,21.189,21.089,21.089,3332,0
2011-03-21,21.189,21.549,21.189,21.189,5069,0
2011-03-22,21.567,21.567,21.197,21.279,4156,0
2011-03-23,21.223,21.333,21.223,21.233,3377,0
2011-03-24,21.458,21.458,21.323,21.323,2434,0
2011-03-25,21.261,21.279,21.233,21.233,6322,0
2011-03-28,21.323,21.36,21.207,21.288,5018,0
2011-03-29,21.189,21.279,21.189,21.279,3991,0
2011-03-30,21.314,21.395,21.197,21.207,329849,0
2011-03-31,21.395,21.504,21.179,21.477,4715,0
2011-04-01,21.477,21.477,21.242,21.369,3842,0
2011-04-04,21.449,21.449,20.963,21.449,311270,0
2011-04-05,21.207,21.621,21.207,21.522,1675,0
2011-04-06,21.504,21.504,21.414,21.449,7898,0
2011-04-07,21.63,21.63,21.477,21.53,2341,0
2011-04-08,21.602,21.63,21.504,21.549,11417,0
2011-04-11,21.621,21.657,21.504,21.539,6715,0
2011-04-12,21.602,21.63,21.53,21.53,8944,0
2011-04-13,21.549,21.738,21.549,21.738,11023,0
2011-04-14,21.674,21.674,21.639,21.639,2644,0
2011-04-15,21.639,21.639,21.449,21.53,975,0
2011-04-18,21.683,21.73,21.477,21.73,2994,0
2011-04-19,21.674,21.674,21.595,21.595,4383,0
2011-04-20,21.73,21.73,21.477,21.602,5728,0
2011-04-21,21.748,21.909,21.549,21.549,6058,0
2011-04-25,21.585,21.955,21.585,21.955,4202,0
2011-04-26,21.955,22.378,21.755,21.98,8262,0
2011-04-27,22.352,22.352,21.855,22.045,2906,0
2011-04-28,22.215,22.224,21.955,21.955,5934,0
2011-04-29,21.973,22.181,21.909,21.964,4892,0
2011-05-03,22.053,22.315,22.009,22.118,8369,0
2011-05-04,22.406,22.406,21.973,22.243,9233,0
2011-05-05,22.306,22.531,22.134,22.134,10377,0
2011-05-06,22.512,22.54,22.497,22.531,2896,0
2011-05-09,22.45,22.45,22.271,22.359,2753,0
2011-05-10,22.512,22.512,22.343,22.359,7485,0
2011-05-11,22.359,22.531,22.359,22.531,332,0
2011-05-12,22.45,22.45,22.45,22.45,2586,0
2011-05-13,22.512,22.54,22.512,22.54,1109,0
2011-05-16,22.359,22.359,22.271,22.315,5979,0
2011-05-17,22.315,22.315,22.315,22.315,777,0
2011-05-18,22.406,22.497,22.406,22.497,1098,0
2011-05-19,22.315,22.315,22.315,22.315,1926,0
2011-05-20,22.531,22.54,22.306,22.315,3730,0
2011-05-23,22.315,22.315,22.19,22.19,1441,0
2011-05-24,22.271,22.271,22.262,22.262,21635,0
2011-05-25,22.234,22.234,22.143,22.143,21072,0
2011-05-26,22.19,22.198,22.171,22.181,13310,0
2011-05-27,22.181,22.315,22.181,22.215,6876,0
2011-05-31,22.315,22.315,22.162,22.234,587866,0
2011-06-01,22.224,22.224,22.215,22.224,7397,0
2011-06-02,22.253,22.253,22.253,22.253,3772,0
2011-06-03,22.253,22.271,22.253,22.253,2605,0
2011-06-06,22.306,22.306,22.253,22.253,5652,0
2011-06-07,22.306,22.54,22.306,22.497,9247,0
2011-06-08,22.54,22.54,22.54,22.54,664,0
2011-06-09,22.54,22.54,22.505,22.531,2552,0
2011-06-10,22.585,22.585,22.497,22.505,6100,0
2011-06-13,22.478,22.478,22.271,22.359,4817,0
2011-06-14,22.44,22.45,22.406,22.44,4734,0
2011-06-15,22.45,22.45,22.45,22.45,4015,0
2011-06-16,22.44,22.44,22.224,22.224,3526,0
2011-06-17,22.425,22.44,22.406,22.44,3283,0
2011-06-20,22.44,22.885,22.352,22.631,2661,0
2011-06-21,22.65,22.885,22.603,22.885,3434,0
2011-06-22,22.875,22.875,22.675,22.866,4341,0
2011-06-23,22.812,23.172,22.812,23.172,1934,0
2011-06-24,22.956,23.126,22.722,22.739,1523,0
2011-06-27,22.766,22.9,22.722,22.819,10620,0
2011-06-28,23.144,23.144,22.885,22.9,1997,0
2011-06-29,22.947,22.947,22.947,22.947,1978,0
2011-06-30,22.991,22.991,22.947,22.947,5549,0
2011-07-01,23,23,22.91,22.91,777,0
2011-07-05,22.594,22.91,22.594,22.856,4314,0
2011-07-06,22.947,22.947,22.947,22.947,483,0
2011-07-07,22.892,22.892,22.819,22.856,2329,0
2011-07-08,22.9,23.118,22.9,22.991,2600,0
2011-07-11,22.947,22.947,22.9,22.9,887,0
2011-07-12,22.991,22.991,22.819,22.819,389,0
2011-07-13,22.828,22.938,22.819,22.938,3805,0
2011-07-14,22.938,22.938,22.938,22.938,224,0
2011-07-15,22.938,22.972,22.938,22.972,537,0
2011-07-19,22.972,22.972,22.747,22.803,1177,0
2011-07-20,22.947,22.947,22.892,22.892,761,0
2011-07-22,22.892,22.892,22.641,22.641,998,0
2011-07-25,22.684,22.756,22.684,22.747,2300,0
2011-07-26,22.794,22.803,22.794,22.803,555,0
2011-07-27,22.938,22.972,22.938,22.972,887,0
2011-07-28,22.756,22.756,22.756,22.756,443,0
2011-07-29,22.892,22.892,22.892,22.892,108,0
2011-08-01,22.972,22.972,22.972,22.972,887,0
2011-08-02,22.9,22.9,22.9,22.9,998,0
2011-08-04,22.947,22.947,22.766,22.947,1613,0
2011-08-05,23.126,23.126,22.812,23.126,5767,0
2011-08-09,22.9,22.9,22.9,22.9,998,0
2011-08-10,22.972,22.972,22.972,22.972,224,0
2011-08-11,22.54,22.856,22.54,22.766,2113,0
2011-08-12,22.812,22.812,22.812,22.812,443,0
2011-08-16,22.856,22.856,22.856,22.856,555,0
2011-08-19,22.585,22.892,22.585,22.892,1220,0
2011-08-22,22.972,22.982,22.947,22.982,1330,0
2011-08-24,22.856,22.856,22.775,22.775,555,0
2011-08-25,22.956,22.991,22.956,22.991,1616,0
2011-08-26,22.972,22.982,22.972,22.972,555,0
2011-08-29,22.9,22.9,22.812,22.812,3366,0
2011-08-30,22.938,22.947,22.938,22.947,1220,0
2011-08-31,22.9,22.9,22.9,22.9,1220,0
2011-09-01,22.991,23.442,22.991,23.442,2884,0
2011-09-02,23.307,23.425,23.307,23.425,1330,0
2011-09-06,23.126,23.216,23.126,23.172,2313,0
2011-09-07,23.216,23.216,23.216,23.216,1518,0
2011-09-08,22.991,23.172,22.991,23.172,2439,0
2011-09-09,23.172,23.172,23.154,23.172,1242,0
2011-09-12,23.045,23.118,23.045,23.118,1330,0
2011-09-13,22.803,22.803,22.803,22.803,2994,0
2011-09-14,22.766,22.766,22.739,22.766,2163,0
2011-09-15,22.812,22.812,22.756,22.812,2497,0
2011-09-16,23.163,23.172,23.163,23.172,224,0
2011-09-20,22.947,22.947,22.947,22.947,2601,0
2011-09-21,22.9,22.9,22.9,22.9,1247,0
2011-09-22,22.9,22.9,22.856,22.856,2386,0
2011-09-23,22.9,22.9,22.9,22.9,1083,0
2011-09-26,22.947,22.947,22.928,22.947,833,0
2011-09-27,22.947,22.947,22.919,22.928,2485,0
2011-09-28,22.947,22.947,22.9,22.947,7208,0
2011-09-29,23.307,23.398,22.965,22.965,2201,0
2011-09-30,22.947,22.947,22.928,22.947,7314,0
2011-10-03,22.972,22.972,22.885,22.885,664,0
2011-10-04,22.856,22.856,22.766,22.812,2884,0
2011-10-06,22.947,22.947,22.919,22.919,332,0
2011-10-07,22.947,22.947,22.919,22.947,1239,0
2011-10-10,22.982,22.982,22.812,22.828,1637,0
2011-10-11,22.928,22.947,22.828,22.828,8565,0
2011-10-12,23.154,23.154,22.947,22.947,6672,0
2011-10-13,22.991,22.991,22.947,22.947,1510,0
2011-10-14,22.9,22.982,22.9,22.982,332,0
2011-10-17,22.766,22.972,22.766,22.972,998,0
2011-10-18,22.794,22.982,22.784,22.982,3550,0
2011-10-19,22.847,22.947,22.812,22.947,1974,0
2011-10-20,22.991,22.991,22.965,22.965,664,0
2011-10-21,22.91,22.91,22.892,22.892,4104,0
2011-10-24,22.892,22.991,22.892,22.991,1171,0
2011-10-25,23.298,23.298,23.19,23.263,2196,0
2011-10-26,23.216,23.216,23.118,23.163,699,0
2011-10-27,23.263,23.263,22.775,23.163,1086,0
2011-10-28,23.216,23.216,22.91,22.91,3737,0
2011-11-01,23.172,23.172,22.875,22.875,694,0
2011-11-02,23.216,23.505,23.216,23.216,964,0
2011-11-03,23.497,23.497,23.47,23.47,1503,0
2011-11-04,23.442,23.442,23.442,23.442,389,0
2011-11-09,23.505,23.893,23.154,23.288,1339,0
2011-11-10,23.216,23.216,23.216,23.216,998,0
2011-11-14,23.523,23.523,23.019,23.182,998,0
2011-11-16,23.523,23.532,23.072,23.082,7929,0
2011-11-17,23.432,23.432,22.512,22.875,3549,0
2011-11-18,22.972,22.982,22.838,22.956,777,0
2011-11-21,22.775,22.775,22.775,22.775,1182,0
2011-11-22,22.982,22.982,22.982,22.982,108,0
2011-11-23,22.991,23.425,22.991,23.263,1611,0
2011-11-25,23.407,23.407,23.407,23.407,224,0
2011-11-28,23.523,23.523,23.523,23.523,462,0
2011-11-29,23.505,23.505,23.442,23.442,764,0
2011-11-30,23.451,23.451,22.794,22.947,3830,0
2011-12-02,23.135,23.135,23.091,23.091,498,0
2011-12-05,23.135,23.163,23.135,23.154,1685,0
2011-12-06,23.163,23.532,23.163,23.532,1995,0
2011-12-07,23.19,23.207,23.182,23.182,1220,0
2011-12-08,23.739,23.901,23.739,23.893,1033,0
2011-12-09,23.794,23.957,23.658,23.658,716,0
2011-12-12,23.757,23.757,23.532,23.532,1406,0
2011-12-13,23.714,23.884,23.714,23.884,2102,0
2011-12-14,23.786,23.867,23.786,23.82,1177,0
2011-12-15,23.858,23.858,23.858,23.858,108,0
2011-12-16,23.839,23.858,23.757,23.757,1010,0
2011-12-19,23.858,23.867,23.542,23.803,902,0
2011-12-20,23.667,23.667,23.667,23.667,788,0
2011-12-21,23.794,23.794,23.532,23.532,2386,0
2011-12-22,23.722,23.739,23.551,23.551,721,0
2011-12-23,23.551,23.794,23.479,23.794,3232,0
2011-12-29,23.748,23.786,23.748,23.767,1220,0
2012-01-03,23.497,23.497,23.263,23.263,598,0
2012-01-04,23.667,23.794,23.667,23.794,1549,0
2012-01-05,23.786,23.786,23.786,23.786,213,0
2012-01-09,23.551,23.551,23.551,23.551,108,0
2012-01-10,23.488,23.505,23.488,23.488,555,0
2012-01-11,23.776,23.848,23.767,23.767,1407,0
2012-01-17,23.867,24.001,23.398,24.001,2621,0
2012-01-18,23.505,23.551,23.505,23.551,332,0
2012-01-24,23.623,23.893,23.623,23.867,2966,0
2012-01-25,23.803,23.803,23.623,23.623,649,0
2012-01-26,23.623,23.623,23.623,23.623,555,0
2012-01-27,23.65,23.983,23.46,23.983,1252,0
2012-02-01,23.884,23.884,23.569,23.569,977,0
2012-02-03,23.957,24.046,23.623,23.965,1985,0
2012-02-06,23.714,23.893,22.739,23.271,3998,0
2012-02-07,23.126,23.848,23.126,23.848,1083,0
2012-02-08,23.893,23.893,23.812,23.829,1348,0
2012-02-09,23.884,23.884,23.848,23.848,777,0
2012-02-10,24.029,24.029,24.029,24.029,332,0
2012-02-13,23.757,24.029,23.695,24.02,1296,0
2012-02-14,23.542,23.542,23.542,23.542,443,0
2012-02-16,23.704,23.704,23.585,23.585,877,0
2012-02-17,23.739,23.757,23.731,23.757,443,0
2012-02-21,23.667,23.803,23.658,23.803,389,0
2012-02-22,24.136,24.254,23.532,23.714,1963,0
2012-02-23,24.101,24.11,24.101,24.101,443,0
2012-02-24,23.893,24.471,23.893,24.471,1868,0
2012-02-27,24.326,24.326,23.983,23.983,1773,0
2012-02-29,23.632,23.632,23.578,23.578,2217,0
2012-03-01,23.578,23.983,23.578,23.983,1220,0
2012-03-05,23.875,24.245,23.867,24.245,795,0
2012-03-09,23.93,23.93,23.93,23.93,108,0
2012-03-12,23.585,23.623,23.532,23.623,1388,0
2012-03-16,23.442,23.442,23.442,23.442,332,0
2012-03-20,23.288,23.288,23.288,23.288,108,0
2012-03-22,23.244,23.244,23.244,23.244,224,0
2012-03-23,23.667,23.667,22.847,22.847,1773,0
2012-03-26,23.352,24.029,23.244,23.667,5584,0
2012-03-27,23.532,23.848,23.532,23.748,777,0
2012-03-28,23.667,23.731,23.623,23.731,1441,0
2012-03-30,23.757,24.001,23.757,23.983,1811,0
2012-04-02,24.011,24.029,23.992,24.029,2977,0
2012-04-03,24.029,24.029,24.029,24.029,541,0
2012-04-04,23.722,23.722,23.578,23.578,1200,0
2012-04-05,23.667,23.667,23.667,23.667,166,0
2012-04-09,23.326,23.442,22.819,23.442,1488,0
2012-04-11,23.848,23.848,23.667,23.667,433,0
2012-04-16,23.667,23.667,23.667,23.667,721,0
2012-04-17,23.667,23.667,23.667,23.667,1554,0
2012-04-19,23.973,24.011,23.973,24.011,984,0
2012-04-20,23.695,23.695,23.623,23.623,1070,0
2012-04-23,23.352,23.352,23.352,23.352,108,0
2012-04-24,23.352,23.352,23.352,23.352,332,0
2012-04-25,23.207,23.207,23.207,23.207,224,0
2012-04-26,23.216,23.442,23.216,23.442,664,0
2012-04-27,23.307,23.307,23.307,23.307,457,0
2012-04-30,23.235,23.244,23.235,23.244,654,0
2012-05-02,23.748,23.748,23.748,23.748,643,0
2012-05-03,23.442,23.614,23.442,23.614,498,0
2012-05-04,23.271,23.288,23.271,23.288,498,0
2012-05-07,23.172,23.172,23.172,23.172,1033,0
2012-05-08,23.172,23.172,23.01,23.01,853,0
2012-05-09,22.991,22.991,22.919,22.919,777,0
2012-05-10,23.254,23.298,23.254,23.288,667,0
2012-05-14,22.982,22.982,22.982,22.982,532,0
2012-05-15,22.938,22.965,22.938,22.965,1209,0
2012-05-16,23.199,23.532,23.199,23.532,1272,0
2012-05-17,23.352,23.352,23.352,23.352,555,0
2012-05-21,23.352,23.614,23.352,23.614,1192,0
2012-05-23,23.532,23.532,23.263,23.263,777,0
2012-05-24,23.263,23.614,23.263,23.614,1513,0
2012-05-25,23.254,23.973,23.254,23.973,1137,0
2012-05-29,23.578,24.164,23.578,24.164,534,0
2012-05-31,24.155,24.326,24.155,24.326,332,0
2012-06-01,24.118,24.118,24.118,24.118,108,0
2012-06-04,24.029,24.029,24.029,24.029,108,0
2012-06-05,24.254,24.254,24.254,24.254,108,0
2012-06-06,23.893,23.893,23.893,23.893,108,0
2012-06-07,23.551,23.578,23.551,23.578,883,0
2012-06-08,24.164,24.164,24.164,24.164,301,0
2012-06-11,23.65,23.676,23.65,23.676,454,0
2012-06-13,23.279,23.279,23.263,23.263,224,0
2012-06-14,23.858,23.858,23.739,23.839,933,0
2012-06-15,23.505,23.839,23.505,23.839,275,0
2012-06-19,24.029,24.037,23.983,24.037,998,0
2012-06-20,24.001,24.399,24.001,24.38,4081,0
2012-06-21,24.092,24.335,24.092,24.335,1554,0
2012-06-22,24.335,24.344,24.335,24.344,425,0
2012-06-25,24.118,24.425,24.118,24.425,737,0
2012-06-26,24.506,24.506,24.164,24.299,1275,0
2012-06-27,24.344,24.605,24.344,24.605,1886,0
2012-06-29,24.605,24.605,24.578,24.578,664,0
2012-07-02,24.434,24.434,24.434,24.434,1109,0
2012-07-03,24.326,24.344,24.326,24.344,917,0
2012-07-09,24.344,24.344,24.344,24.344,224,0
2012-07-10,24.037,24.533,24.029,24.533,1123,0
2012-07-11,24.515,24.605,24.344,24.344,2386,0
2012-07-16,24.749,24.749,24.263,24.263,664,0
2012-07-18,24.768,24.768,24.28,24.28,998,0
2012-07-19,24.092,24.344,24.092,24.344,2956,0
2012-07-25,24.308,24.308,24.236,24.236,224,0
2012-07-26,24.371,24.371,24.118,24.118,887,0
2012-07-30,24.118,24.371,24.118,24.371,555,0
2012-08-02,24.064,24.84,24.064,24.84,763,0
2012-08-03,23.947,24.543,23.352,23.442,3417,0
2012-08-06,23.803,23.893,23.803,23.893,1045,0
2012-08-07,23.488,23.488,23.442,23.46,777,0
2012-08-08,23.794,23.875,23.523,23.829,1541,0
2012-08-09,23.442,23.442,23.442,23.442,833,0
2012-08-10,23.263,23.442,22.982,23.263,3883,0
2012-08-13,23.667,23.667,23.442,23.442,998,0
2012-08-14,23.731,23.757,23.578,23.757,2135,0
2012-08-15,23.497,24.164,23.497,23.848,3311,0
2012-08-16,24.092,24.092,24.064,24.064,777,0
2012-08-17,24.029,24.029,24.029,24.029,224,0
2012-08-21,24.029,24.029,24.029,24.029,555,0
2012-08-23,24.434,24.524,24.434,24.524,998,0
2012-08-24,24.903,24.903,24.344,24.344,443,0
2012-08-28,24.867,24.867,24.867,24.867,108,0
2012-08-29,24.912,24.912,23.875,23.875,1570,0
2012-08-30,24.443,24.443,24.443,24.443,108,0
2012-08-31,24.831,24.849,24.741,24.849,611,0
2012-09-04,24.84,24.84,23.442,23.92,3990,0
2012-09-05,23.92,24.127,23.92,24.127,664,0
2012-09-06,24.335,24.335,23.893,23.893,2570,0
2012-09-07,23.884,23.884,23.884,23.884,415,0
2012-09-11,24.02,24.02,23.939,23.939,804,0
2012-09-12,23.505,24.02,23.451,24.02,955,0
2012-09-17,24.037,24.037,24.037,24.037,108,0
2012-09-18,23.947,23.947,23.947,23.947,141,0
2012-09-20,24.182,24.182,24.182,24.182,108,0
2012-09-24,24.092,24.092,23.714,23.714,3325,0
2012-09-25,24.073,24.073,24.073,24.073,332,0
2012-09-26,23.686,23.686,23.623,23.623,1109,0
2012-09-27,24.001,24.029,24.001,24.029,307,0
2012-09-28,24.155,24.155,24.155,24.155,664,0
2012-10-03,23.893,23.893,23.893,23.893,555,0
2012-10-05,24.118,24.344,24.118,24.344,921,0
2012-10-10,24.299,24.299,24.299,24.299,443,0
2012-10-12,24.299,24.344,24.299,24.344,804,0
2012-10-18,23.893,24.66,23.893,24.615,1401,0
2012-10-19,24.118,24.615,24.118,24.588,777,0
2012-10-23,24.064,24.615,24.064,24.615,1076,0
2012-10-25,23.992,23.992,23.722,23.722,721,0
2012-10-31,23.739,23.739,23.667,23.667,755,0
2012-11-05,23.667,23.667,23.667,23.667,664,0
2012-11-06,24.001,24.001,24.001,24.001,224,0
2012-11-07,23.973,23.973,23.748,23.748,224,0
2012-11-08,23.714,23.983,23.714,23.848,332,0
2012-11-09,23.714,24.055,23.714,23.82,332,0
2012-11-13,23.739,23.739,23.739,23.739,253,0
2012-11-14,23.748,23.748,23.748,23.748,108,0
2012-11-15,23.731,23.731,23.731,23.731,108,0
2012-11-20,24.289,24.289,24.289,24.289,109,0
2012-11-21,23.739,23.893,23.144,23.893,2702,0
2012-11-26,23.335,23.839,23.326,23.479,1693,0
2012-11-27,23.839,23.839,23.154,23.182,1658,0
2012-11-28,23.226,23.226,23.216,23.216,317,0
2012-11-29,23.163,23.182,23.054,23.054,1414,0
2012-11-30,23.054,23.216,23.054,23.216,998,0
2012-12-03,23.271,23.271,23.235,23.235,555,0
2012-12-04,23.307,23.352,23.279,23.352,638,0
2012-12-06,23.352,23.352,23.288,23.352,1081,0
2012-12-10,23.216,23.216,23.216,23.216,224,0
2012-12-11,23.235,23.235,23.235,23.235,521,0
2012-12-18,23.038,23.316,23.038,23.316,1441,0
2012-12-19,23.063,23.244,22.991,22.991,1526,0
2012-12-20,22.972,23,22.972,23,389,0
2012-12-21,22.991,23.298,22.991,23.298,2444,0
2012-12-24,23.298,23.298,23.054,23.082,1401,0
2012-12-26,23.298,23.343,23.298,23.343,916,0
2012-12-27,23.569,23.585,23.569,23.585,332,0
2012-12-31,23.045,23.585,23.045,23.585,639,0
2013-01-02,23.542,23.542,23.542,23.542,199,0
2013-01-03,23.551,23.569,23.46,23.46,443,0
2013-01-04,23.045,23.045,23.038,23.038,1043,0
2013-01-07,23.126,23.263,23.126,23.263,604,0
2013-01-09,23.279,23.578,23.063,23.091,2392,0
2013-01-10,23.199,23.623,23.199,23.425,1818,0
2013-01-14,23.279,23.279,23.279,23.279,108,0
2013-01-16,23.244,23.244,23.244,23.244,367,0
2013-01-17,23.244,23.244,23.082,23.11,1695,0
2013-01-18,23.11,23.182,23.01,23.126,3902,0
2013-01-22,23.126,23.182,23.082,23.182,999,0
2013-01-23,23.11,23.172,23.082,23.172,887,0
2013-01-24,23.172,23.216,23.154,23.216,1197,0
2013-01-25,23.135,23.135,23.01,23.01,1109,0
2013-01-28,23.082,23.082,23.082,23.082,108,0
2013-01-29,23.054,23.054,23.045,23.045,279,0
2013-01-30,23.038,23.254,23.01,23.254,4380,0
2013-01-31,23.038,23.126,23.038,23.126,559,0
2013-02-01,23.298,23.298,23.298,23.298,443,0
2013-02-04,23.172,23.172,23.172,23.172,1908,0
2013-02-05,23.244,23.244,23.172,23.172,760,0
2013-02-06,23.298,23.326,23.091,23.216,5946,0
2013-02-07,23.199,23.199,23.199,23.199,224,0
2013-02-08,23.298,23.298,23.298,23.298,108,0
2013-02-12,23.335,23.335,23.335,23.335,887,0
2013-02-13,23.551,23.569,23.479,23.569,443,0
2013-02-14,23.839,23.839,23.839,23.839,108,0
2013-02-15,23.451,23.451,23.451,23.451,108,0
2013-02-19,23.867,23.867,23.867,23.867,125,0
2013-02-25,23.343,23.343,23.343,23.343,224,0
2013-02-26,23.803,23.957,23.398,23.858,2643,0
2013-02-27,23.263,23.271,23.207,23.207,1213,0
2013-02-28,23.451,23.82,23.263,23.82,2821,0
2013-03-04,23.505,23.803,23.244,23.279,1897,0
2013-03-05,23.497,24.092,23.497,24.092,1508,0
2013-03-06,23.893,23.893,23.893,23.893,555,0
2013-03-07,24.19,24.208,24.19,24.208,887,0
2013-03-08,23.767,23.812,23.632,23.757,1360,0
2013-03-11,23.488,24.136,23.488,24.136,555,0
2013-03-12,23.676,24.136,23.676,24.136,723,0
2013-03-13,23.682,23.682,23.682,23.682,438,0
2013-03-14,24.167,24.211,23.983,23.983,1549,0
2013-03-15,23.929,23.947,23.536,23.691,1752,0
2013-03-21,24.002,24.002,24.002,24.002,107,0
2013-03-25,23.728,23.783,23.381,23.473,7340,0
2013-03-26,23.673,23.783,23.4,23.418,4856,0
2013-03-27,23.444,23.463,23.444,23.463,354,0
2013-03-28,23.473,23.517,23.463,23.463,1204,0
2013-04-01,23.555,23.555,23.555,23.555,107,0
2013-04-04,23.463,23.691,23.463,23.691,1100,0
2013-04-09,23.527,23.527,23.508,23.508,514,0
2013-04-11,23.463,23.463,23.427,23.427,266,0
2013-04-12,23.463,23.565,23.427,23.565,1752,0
2013-04-16,23.555,23.628,23.427,23.427,903,0
2013-04-18,23.638,23.638,23.638,23.638,221,0
2013-04-19,23.646,23.646,23.418,23.418,1238,0
2013-04-22,23.527,23.646,23.308,23.308,2596,0
2013-04-23,23.609,23.638,23.527,23.573,766,0
2013-04-24,23.628,23.638,23.628,23.638,1468,0
2013-04-29,23.508,23.508,23.409,23.409,723,0
2013-04-30,23.646,23.646,23.646,23.646,353,0
2013-05-01,23.59,23.646,23.59,23.619,1123,0
2013-05-06,23.6,23.6,23.454,23.454,549,0
2013-05-07,23.427,23.427,23.427,23.427,424,0
2013-05-08,23.582,24.211,23.573,24.211,2645,0
2013-05-09,24.202,24.211,24.202,24.211,323,0
2013-05-10,24.211,24.211,24.211,24.211,3902,0
2013-05-14,24.395,24.395,23.92,23.92,1440,0
2013-05-15,24.193,24.193,24.193,24.193,194,0
2013-05-16,24.367,24.395,24.357,24.395,1978,0
2013-05-23,24.559,25.216,24.559,24.65,2327,0
2013-05-29,24.038,24.038,24.038,24.038,221,0
2013-05-31,24.468,24.641,24.468,24.641,221,0
2013-06-03,24.742,24.742,23.801,23.81,1458,0
2013-06-04,23.818,23.837,23.793,23.793,1863,0
2013-06-06,24.276,24.276,23.565,23.565,450,0
2013-06-07,23.655,24.705,23.655,24.55,4081,0
2013-06-10,23.901,24.193,23.728,23.728,713,0
2013-06-12,24.082,24.184,24.045,24.045,1309,0
2013-06-13,24.184,24.184,23.767,23.767,324,0
2013-06-14,23.953,23.953,23.953,23.953,218,0
2013-06-17,25.108,25.108,25.108,25.108,866,0
2013-06-18,24.951,24.97,24.553,24.553,410,0
2013-06-19,24.516,24.525,24.507,24.507,757,0
2013-06-20,24.045,24.332,24.045,24.332,937,0
2013-06-21,23.961,24.239,23.961,24.239,534,0
2013-06-24,23.961,23.961,23.582,23.656,1357,0
2013-06-25,24.137,24.525,24.137,24.156,1081,0
2013-06-26,24.045,24.137,23.582,23.879,2153,0
2013-06-27,23.86,24.23,23.813,24.211,1109,0
2013-07-02,23.693,23.805,23.351,23.805,4361,0
2013-07-03,23.472,23.674,23.398,23.398,835,0
2013-07-05,23.276,23.324,23.276,23.276,1535,0
2013-07-09,23.276,23.334,23.276,23.286,995,0
2013-07-10,23.286,23.295,23.286,23.295,457,0
2013-07-11,23.565,23.565,23.565,23.565,218,0
2013-07-12,23.508,23.508,23.398,23.398,542,0
2013-07-15,23.398,23.398,23.398,23.398,218,0
2013-07-17,23.398,23.407,23.286,23.305,892,0
2013-07-19,23.546,23.546,23.324,23.324,1190,0
2013-07-24,23.334,23.369,23.334,23.351,1190,0
2013-07-25,23.334,23.342,23.334,23.342,972,0
2013-07-26,23.276,23.342,23.276,23.286,787,0
2013-07-31,23.276,23.276,22.759,23.121,2431,0
2013-08-02,23.443,23.443,23.121,23.121,623,0
2013-08-05,23.6,23.6,23.6,23.6,199,0
2013-08-06,23.351,23.491,22.935,23.054,5038,0
2013-08-07,23.054,23.443,23.054,23.102,952,0
2013-08-08,23.433,23.433,23.121,23.121,800,0
2013-08-12,23.102,23.102,23.102,23.102,106,0
2013-08-13,23.443,23.453,23.379,23.407,2240,0
2013-08-14,23.102,23.102,23.102,23.102,106,0
2013-08-15,23.102,23.102,23.102,23.102,542,0
2013-08-19,23.351,23.351,23.351,23.351,823,0
2013-08-20,23.351,23.433,22.778,22.778,1711,0
2013-08-21,22.778,22.98,22.768,22.778,2065,0
2013-08-22,23.083,23.121,22.778,22.797,3958,0
2013-08-23,22.797,23.102,22.797,23.102,757,0
2013-08-26,23.128,23.5,23.121,23.351,1297,0
2013-08-27,23,23,22.889,22.889,5462,0
2013-08-28,23.028,23.028,22.916,22.916,1028,0
2013-08-30,23.59,23.61,23.59,23.61,372,0
2013-09-03,23.758,23.758,23.758,23.758,106,0
2013-09-04,23.832,23.832,23.721,23.721,542,0
2013-09-05,23.416,23.416,23.038,23.24,542,0
2013-09-06,23.121,23.128,23.121,23.128,431,0
2013-09-09,23.167,23.167,23.138,23.138,838,0
2013-09-10,22.945,23.138,22.897,23.112,1072,0
2013-09-11,23.348,23.348,22.896,23.046,3116,0
2013-09-13,23.038,23.038,23.038,23.038,105,0
2013-09-16,22.906,23.03,22.906,23.03,1200,0
2013-09-19,23.198,23.3,23.198,23.281,1229,0
2013-09-20,22.916,23.03,22.916,23.03,320,0
2013-09-23,23.105,23.105,22.964,23.066,3484,0
2013-09-24,23.281,23.59,23.281,23.59,572,0
2013-09-26,23.573,23.581,23,23.17,3457,0
2013-09-30,23.44,23.44,23.198,23.198,1398,0
2013-10-01,23.01,23.01,23.01,23.01,320,0
2013-10-02,23.02,23.066,22.964,22.981,2027,0
2013-10-03,23.44,23.44,23.356,23.356,807,0
2013-10-07,23.44,23.44,23.02,23.03,1073,0
2013-10-08,23.046,23.375,23.03,23.03,2150,0
2013-10-09,23.075,23.075,23.075,23.075,320,0
2013-10-10,23.122,23.122,23.113,23.113,640,0
2013-10-11,23.573,23.573,22.981,22.981,2676,0
2013-10-14,22.981,23.141,22.964,22.964,2898,0
2013-10-15,22.964,23.095,22.964,23.095,1407,0
2013-10-17,23.245,23.245,23.15,23.15,1168,0
2013-10-18,23.29,23.29,23,23.18,9944,0
2013-10-21,23.395,23.423,23.395,23.414,2756,0
2013-10-22,23.59,23.59,23.59,23.59,265,0
2013-10-23,23.264,23.264,23.264,23.264,320,0
2013-10-24,23.581,23.581,23.32,23.32,2347,0
2013-10-25,23.564,23.619,23.554,23.619,1018,0
2013-10-28,23.59,23.619,23.59,23.619,800,0
2013-10-29,23.619,23.619,23.619,23.619,215,0
2013-11-04,23.619,23.844,23.619,23.844,588,0
2013-11-06,23.479,25.072,23.431,23.431,2625,0
2013-11-11,23.45,23.872,23.45,23.872,532,0
2013-11-15,23.47,23.564,23.44,23.564,1025,0
2013-11-18,23.854,24.041,23.431,23.44,735,0
2013-11-20,23.44,23.44,23.339,23.339,1376,0
2013-11-21,23.365,23.365,23.339,23.339,705,0
2013-11-22,23.339,23.356,23.31,23.339,1494,0
2013-11-25,24.022,24.022,23.619,23.619,1066,0
2013-11-29,23.816,23.854,23.816,23.854,640,0
2013-12-02,23.431,23.431,23.431,23.431,105,0
2013-12-04,23.479,23.479,23.45,23.45,320,0
2013-12-09,23.31,23.356,22.776,22.776,1755,0
2013-12-10,23.281,23.281,23.281,23.281,320,0
2013-12-12,22.967,23.508,22.814,23.508,2126,0
2013-12-13,23.508,23.508,22.899,22.899,790,0
2013-12-17,23.508,23.982,23.423,23.508,4693,0
2013-12-18,23.071,23.745,23.071,23.651,837,0
2013-12-19,23.982,23.982,23.698,23.698,933,0
2013-12-20,23.764,23.764,23.698,23.698,489,0
2013-12-23,23.556,23.556,23.195,23.338,2259,0
2013-12-26,23.84,23.84,23.46,23.46,522,0
2013-12-30,23.271,23.271,23.271,23.271,385,0
2014-01-03,23.556,23.556,23.271,23.271,997,0
2014-01-06,23.271,23.508,23.271,23.508,842,0
2014-01-07,23.338,23.414,23.338,23.414,450,0
2014-01-08,23.527,23.906,23.527,23.906,1052,0
2014-01-10,23.414,23.414,23.414,23.414,142,0
2014-01-13,23.355,23.355,23.355,23.355,554,0
2014-01-15,23.508,23.651,23.508,23.651,592,0
2014-01-21,23.821,23.821,23.821,23.821,212,0
2014-01-22,23.347,23.745,23.347,23.745,842,0
2014-01-27,23.745,23.745,23.575,23.745,874,0
2014-01-28,23.414,23.566,23.404,23.566,842,0
2014-01-29,23.651,23.651,23.651,23.651,206,0
2014-01-30,23.527,23.593,23.404,23.593,528,0
2014-02-03,23.556,23.556,23.556,23.556,104,0
2014-02-04,23.308,23.365,23.279,23.279,2281,0
2014-02-05,23.289,23.289,23.289,23.289,212,0
2014-02-06,23.289,23.318,23.289,23.318,386,0
2014-02-10,23.365,23.365,23.365,23.365,326,0
2014-02-11,23.414,23.414,23.414,23.414,104,0
2014-02-12,23.47,23.527,23.47,23.527,539,0
2014-02-13,23.556,23.556,23.517,23.517,723,0
2014-02-14,23.794,23.794,23.794,23.794,528,0
2014-02-18,23.602,23.745,23.602,23.651,1247,0
2014-02-19,23.745,23.745,23.745,23.745,1264,0
2014-02-20,23.651,23.745,23.651,23.745,402,0
2014-02-21,23.916,23.916,23.916,23.916,143,0
2014-02-24,23.916,24.392,23.916,24.392,3686,0
2014-02-25,23.821,24.22,23.821,24.22,319,0
2014-02-26,24.21,24.22,24.21,24.22,789,0
2014-02-27,24.22,24.22,23.897,23.897,2039,0
2014-02-28,24.173,24.173,23.888,23.888,420,0
2014-03-06,24.392,24.448,24.392,24.448,522,0
2014-03-07,24.448,24.448,24.448,24.448,1116,0
2014-03-10,24.448,24.448,24.448,24.448,217,0
2014-03-11,24.23,24.24,24.23,24.24,212,0
2014-03-12,24.18,24.18,24.18,24.18,103,0
2014-03-14,24.834,24.834,24.834,24.834,205,0
2014-03-17,24.757,24.777,24.757,24.777,837,0
2014-03-19,24.603,24.603,24.536,24.603,1039,0
2014-03-21,24.632,24.863,24.632,24.863,288,0
2014-03-25,24.382,24.824,24.382,24.824,1231,0
2014-03-28,25.546,25.546,25.017,25.017,660,0
2014-03-31,24.054,25.18,24.054,25.18,936,0
2014-04-01,25.286,25.286,25.286,25.286,361,0
2014-04-03,25.065,25.065,25.065,25.065,312,0
2014-04-04,25.065,25.498,25.065,25.498,1187,0
2014-04-08,25.075,25.075,24.786,24.805,896,0
2014-04-11,25.459,25.459,25.459,25.459,287,0
2014-04-14,25.209,25.306,25.123,25.306,1564,0
2014-04-17,24.584,24.584,24.584,24.584,209,0
2014-04-22,24.777,24.777,24.593,24.593,883,0
2014-04-23,25.277,25.286,25.132,25.132,727,0
2014-04-24,24.873,25.306,24.208,24.969,4101,0
2014-04-25,24.189,24.315,24.189,24.315,1143,0
2014-04-30,24.248,24.248,24.189,24.189,958,0
2014-05-02,24.189,24.536,24.189,24.439,1664,0
2014-05-05,24.969,24.969,24.343,24.642,13405,0
2014-05-06,24.171,24.632,24.171,24.632,38271,0
2014-05-07,24.507,24.584,24.266,24.574,52811,0
2014-05-08,24.593,24.593,24.218,24.218,21592,0
2014-05-12,24.189,24.43,24.18,24.43,1247,0
2014-05-15,24.266,24.266,24.266,24.266,153,0
2014-05-16,24.324,25.017,24.295,24.998,3166,0
2014-05-19,25.257,25.257,24.536,24.728,3536,0
2014-05-20,24.728,24.728,24.728,24.728,936,0
2014-05-21,24.248,24.728,24.248,24.728,676,0
2014-05-23,24.728,24.728,24.42,24.42,663,0
2014-05-27,24.536,24.536,24.536,24.536,103,0
2014-05-30,25.007,25.007,25.007,25.007,209,0
2014-06-02,24.805,24.805,24.353,24.353,904,0
2014-06-03,24.343,24.565,24.343,24.439,1112,0
2014-06-10,24.824,24.824,24.824,24.824,209,0
2014-06-11,24.423,24.482,24.423,24.482,631,0
2014-06-16,24.998,24.998,24.764,24.764,529,0
2014-06-17,24.95,24.95,24.95,24.95,102,0
2014-06-18,24.569,24.569,24.569,24.569,260,0
2014-06-19,24.95,25.212,24.95,25.212,308,0
2014-06-20,25.212,25.212,25.212,25.212,1180,0
2014-06-23,24.852,24.852,24.852,24.852,410,0
2014-06-24,24.754,24.754,24.754,24.754,109,0
2014-06-25,24.638,24.686,24.628,24.628,760,0
2014-06-27,24.628,24.803,24.628,24.628,836,0
2014-07-01,24.628,24.628,24.628,24.628,158,0
2014-07-02,24.638,24.638,24.638,24.638,206,0
2014-07-03,24.638,24.638,24.638,24.638,1078,0
2014-07-07,24.822,24.822,24.638,24.638,923,0
2014-07-08,24.628,24.628,24.628,24.628,410,0
2014-07-14,24.598,24.872,24.598,24.872,1574,0
2014-07-21,24.774,24.774,24.774,24.774,226,0
2014-07-23,24.852,24.852,24.852,24.852,283,0
2014-07-24,24.666,24.872,24.657,24.872,513,0
2014-07-28,24.822,24.822,24.803,24.803,802,0
2014-07-29,24.676,24.676,24.676,24.676,256,0
2014-07-31,24.657,24.754,24.628,24.628,1672,0
2014-08-01,24.628,24.657,24.628,24.657,360,0
2014-08-05,24.676,24.725,24.676,24.725,1468,0
2014-08-08,24.764,24.764,24.725,24.764,1019,0
2014-08-11,24.569,24.579,24.569,24.579,718,0
2014-08-13,24.754,24.774,24.55,24.598,1316,0
2014-08-14,24.618,24.618,24.618,24.618,360,0
2014-08-18,24.842,24.872,24.832,24.872,1792,0
2014-08-19,24.716,24.735,24.706,24.706,1027,0
2014-08-20,24.959,25.134,24.647,24.647,991,0
2014-08-21,25.222,25.222,24.998,24.998,811,0
2014-08-27,25.339,25.339,25.144,25.144,760,0
2014-08-28,25.125,25.125,24.9,24.9,1744,0
2014-09-02,25.252,25.339,25.252,25.339,1026,0
2014-09-03,25.154,25.154,24.482,24.482,206,0
2014-09-04,24.94,25.144,24.891,24.998,1026,0
2014-09-08,25.174,25.174,25.174,25.174,308,0
2014-09-10,26.002,26.002,24.998,24.998,519,0
2014-09-15,24.868,25.608,24.868,24.937,2303,0
2014-09-16,24.897,25.095,24.897,25.095,2162,0
2014-09-17,25.026,25.302,25.016,25.302,2914,0
2014-09-18,25.026,25.223,25.026,25.223,609,0
2014-09-22,25.174,25.223,25.174,25.223,1390,0
2014-09-23,25.174,25.263,25.174,25.174,2644,0
2014-09-24,25.154,25.411,25.006,25.411,5035,0
2014-09-25,25.361,25.361,25.361,25.361,290,0
2014-09-29,25.174,25.223,25.174,25.223,810,0
2014-09-30,25.174,25.174,25.174,25.174,253,0
2014-10-01,25.194,25.371,25.036,25.036,2835,0
2014-10-02,25.283,25.283,25.115,25.263,666,0
2014-10-06,25.115,25.115,25.115,25.115,203,0
2014-10-07,25.223,25.283,25.213,25.263,1216,0
2014-10-08,25.283,25.283,25.223,25.283,912,0
2014-10-10,25.825,26.299,25.816,26.299,2258,0
2014-10-13,25.825,26.299,25.825,25.825,2691,0
2014-10-14,26.398,26.408,26.398,26.408,463,0
2014-10-16,26.408,26.408,26.408,26.408,253,0
2014-10-17,26.408,26.408,26.408,26.408,180,0
2014-10-20,26.408,26.428,25.569,25.569,6322,0
2014-10-21,25.026,25.026,25.026,25.026,135,0
2014-10-24,25.954,25.954,25.954,25.954,399,0
2014-10-28,25.095,25.964,25.095,25.885,2497,0
2014-10-31,25.875,25.875,25.806,25.806,1247,0
2014-11-03,25.875,25.875,25.233,25.875,766,0
2014-11-05,26.694,26.734,25.974,26.596,1119,0
2014-11-06,26.803,26.902,26.803,26.902,304,0
2014-11-07,26.102,26.655,26.102,26.655,958,0
2014-11-10,26.902,26.902,26.902,26.902,203,0
2014-11-11,26.902,26.902,25.46,25.46,1013,0
2014-11-13,25.49,25.49,25.49,25.49,1519,0
2014-11-14,25.628,25.628,25.519,25.519,1074,0
2014-11-17,25.5,25.5,25.194,25.194,1053,0
2014-11-18,25.233,25.361,25.213,25.213,1949,0
2014-11-20,25.213,25.263,25.213,25.263,780,0
2014-11-24,25.253,25.253,25.253,25.253,450,0
2014-11-25,25.569,25.865,25.569,25.569,1013,0
2014-11-26,25.332,25.332,25.302,25.302,2028,0
2014-11-28,25.302,25.302,25.253,25.253,203,0
2014-12-01,25.302,25.302,25.302,25.302,213,0
2014-12-02,25.45,25.45,25.45,25.45,201,0
2014-12-03,25.253,25.253,25.134,25.223,1114,0
2014-12-08,25.431,25.431,25.371,25.421,1165,0
2014-12-09,25.332,25.421,25.184,25.184,4663,0
2014-12-10,25.401,25.401,25.273,25.332,3039,0
2014-12-11,25.51,25.51,25.34,25.34,1100,0
2014-12-12,25.56,25.56,25.4,25.4,495,0
2014-12-15,25.34,25.44,25.34,25.34,571,0
2014-12-17,25.74,25.74,25.5,25.5,248,0
2014-12-18,25.7,25.74,25.7,25.74,320,0
2014-12-19,25.4,25.4,25.28,25.34,1907,0
2014-12-22,25.47,25.47,25.28,25.28,576,0
2014-12-23,25.4,25.4,25.37,25.37,800,0
2014-12-24,25.28,25.28,25.28,25.28,500,0
2014-12-29,25.57,25.57,25.2,25.23,2008,0
2014-12-30,25.26,25.26,25.21,25.21,2402,0
2014-12-31,25.49,25.49,25.47,25.47,2100,0
2015-01-02,25.49,25.49,25.2,25.49,605,0
2015-01-05,25.05,25.16,25.05,25.16,496,0
2015-01-06,25.48,25.48,25.44,25.48,468,0
2015-01-08,25.45,25.48,25.45,25.48,924,0
2015-01-09,25.47,25.59,25.43,25.59,3200,0
2015-01-12,25.59,25.59,25.59,25.59,900,0
2015-01-14,25.59,25.84,25.44,25.84,2276,0
2015-01-15,26.3,26.5,25.65,26.25,2649,0
2015-01-20,26.5,26.5,26.5,26.5,100,0
2015-01-21,26.47,26.47,25.54,25.54,350,0
2015-01-22,26.45,26.45,25.52,26.15,3605,0
2015-01-23,26.28,26.28,26.28,26.28,1054,0
2015-01-28,25.82,25.82,25.82,25.82,130,0
2015-01-29,25.82,26.43,25.82,25.82,1030,0
2015-01-30,26.15,26.15,26.15,26.15,200,0
2015-02-02,25.99,26.26,25.81,26.23,2300,0
2015-02-03,25.96,25.96,25.96,25.96,306,0
2015-02-04,25.85,26.19,25.85,26.19,1918,0
2015-02-06,26.2,26.2,26.19,26.19,1355,0
2015-02-09,25.96,26.24,25.96,26.2,450,0
2015-02-10,25.93,26.28,25.93,26.28,1989,0
2015-02-12,26.09,26.19,26,26.19,1518,0
2015-02-13,26.14,26.31,26.05,26.31,1298,0
2015-02-17,26.05,26.05,26.05,26.05,100,0
2015-02-18,26.27,26.27,26.27,26.27,500,0
2015-02-19,26.1,26.1,25.85,25.85,950,0
2015-02-24,26.11,26.11,26.11,26.11,967,0
2015-02-26,25.85,26.29,25.83,26.29,1350,0
2015-03-02,25.86,26.214,25.86,26.214,2050,0
2015-03-03,25.88,25.92,25.88,25.92,674,0
2015-03-04,26.092,26.092,25.83,25.83,2415,0
2015-03-06,25.83,25.83,25.82,25.82,200,0
2015-03-09,25.82,25.82,25.82,25.82,200,0
2015-03-10,25.88,25.88,25.81,25.81,900,0
2015-03-11,26.15,26.15,26,26,460,0
2015-03-13,25.48,25.48,25.48,25.48,200,0
2015-03-18,26.15,26.154,25.48,25.5,1600,0
2015-03-19,25.51,25.51,25.51,25.51,500,0
2015-03-20,25.68,25.872,25.68,25.872,400,0
2015-03-24,25.56,25.56,25.48,25.5,1050,0
2015-03-25,25.48,25.96,25.48,25.74,898,0
2015-03-26,25.471,25.71,25.47,25.71,2200,0
2015-03-27,25.848,25.848,25.848,25.848,200,0
2015-03-31,25.635,25.788,25.501,25.788,521,0
2015-04-01,25.53,25.53,25.53,25.53,100,0
2015-04-02,25.75,25.75,25.5,25.5,287,0
2015-04-08,25.91,26.19,25.91,25.91,1079,0
2015-04-14,26.25,26.25,25.775,25.775,426,0
2015-04-15,25.55,25.58,25.55,25.58,1600,0
2015-04-16,25.81,25.81,25.81,25.81,200,0
2015-04-17,25.68,25.68,25.68,25.68,200,0
2015-04-20,25.6,25.675,25.6,25.675,340,0
2015-04-21,25.6,25.652,25.6,25.652,1101,0
2015-04-22,25.89,25.89,25.89,25.89,225,0
2015-04-29,25.51,25.51,25.51,25.51,1200,0
2015-04-30,25.531,25.779,25.51,25.59,2830,0
2015-05-01,25.695,25.695,25.53,25.53,503,0
2015-05-04,25.54,25.54,25.51,25.51,620,0
2015-05-05,25.5,25.516,25.47,25.47,1597,0
2015-05-06,25.659,25.659,25.47,25.48,720,0
2015-05-07,25.53,25.547,25.25,25.547,2336,0
2015-05-11,25.26,25.26,25.25,25.25,610,0
2015-05-13,25.35,25.85,25.3,25.824,2369,0
2015-05-14,25.56,25.7,25.56,25.681,1984,0
2015-05-18,25.57,25.57,25.4,25.4,1360,0
2015-05-20,25.6,25.63,25.6,25.63,425,0
2015-05-21,25.5,25.6,25.44,25.5,2800,0
2015-05-22,25.4,25.476,25.4,25.476,400,0
2015-05-26,25.64,25.67,25.626,25.626,545,0
2015-05-27,25.47,25.47,25.47,25.47,500,0
2015-05-28,25.585,25.585,25.585,25.585,200,0
2015-05-29,25.41,25.544,25.41,25.544,775,0
2015-06-01,25.67,25.67,25.6,25.6,700,0
2015-06-02,25.44,25.45,25.44,25.45,580,0
2015-06-03,25.49,25.49,25.45,25.46,500,0
2015-06-04,25.548,25.582,25.49,25.49,906,0
2015-06-09,25.487,25.487,25.415,25.415,1115,0
2015-06-10,25.3,25.3,25.3,25.3,200,0
2015-06-11,25.04,25.094,25.04,25.09,400,0
2015-06-12,25.436,25.436,25.17,25.17,500,0
2015-06-16,25.322,25.322,25.322,25.322,100,0
2015-06-17,25.021,25.021,25.021,25.021,100,0
2015-06-18,25.07,25.08,24.92,24.92,3900,0
2015-06-19,24.96,24.97,24.96,24.97,405,0
2015-06-22,25,25,24.95,24.98,395,0
2015-06-24,25.18,25.18,25.01,25.01,1715,0
2015-06-25,25.01,25.01,25.01,25.01,500,0
2015-06-29,25.12,25.12,25.12,25.12,340,0
2015-07-01,25.1,25.118,25.1,25.118,1001,0
2015-07-02,25.182,25.182,25.182,25.182,199,0
2015-07-06,25.113,25.113,25.1,25.1,3088,0
2015-07-07,25.09,25.18,25.01,25.01,7000,0
2015-07-09,25.132,25.132,25.132,25.132,600,0
2015-07-13,25.1,25.1,25.1,25.1,286,0
2015-07-14,25.1,25.1,25.03,25.03,800,0
2015-07-15,25.03,25.04,25.02,25.04,300,0
2015-07-16,25.04,25.22,25.04,25.22,1100,0
2015-07-17,25.3,25.32,25.23,25.32,5507,0
2015-07-20,25.46,26.17,25.46,26.045,2500,0
2015-07-21,25.98,26.15,25.75,26.15,1780,0
2015-07-23,25.041,26.11,25.041,26.11,1967,0
2015-07-27,25.76,25.93,25.75,25.9,800,0
2015-07-28,25.8,25.8,25.8,25.8,400,0
2015-07-29,25.803,26.03,25.803,26.03,300,0
2015-07-30,25.8,25.8,25.5,25.5,2047,0
2015-07-31,25.5,25.51,25.5,25.51,1051,0
2015-08-03,25.51,25.51,25.5,25.5,375,0
2015-08-04,25.52,25.74,25.52,25.74,896,0
2015-08-05,25.7,25.848,25.7,25.7,850,0
2015-08-06,26.17,26.17,26.17,26.17,2000,0
2015-08-07,26.17,26.17,25.76,26.12,1360,0
2015-08-11,25.7,25.7,25.7,25.7,100,0
2015-08-14,25.94,26.16,25.7,25.75,5699,0
2015-08-18,25.85,25.85,25.85,25.85,100,0
2015-08-19,25.75,25.75,25.74,25.74,400,0
2015-08-20,26.124,26.124,26.124,26.124,100,0
2015-08-21,26.17,26.17,26.17,26.17,500,0
2015-08-24,25.7,25.744,25.7,25.744,1475,0
2015-08-25,25.7,25.7,25.7,25.7,253,0
2015-08-26,25.85,26.076,25.85,26.076,752,0
2015-08-27,26.318,26.318,26.318,26.318,600,0
2015-08-28,25.718,25.718,25.718,25.718,1456,0
2015-08-31,25.75,25.805,25.54,25.805,470,0
2015-09-01,25.523,25.57,25.523,25.57,970,0
2015-09-02,25.503,25.503,25.503,25.503,100,0
2015-09-03,26.47,26.97,25.7,26.03,4132,0
2015-09-04,26.81,26.81,26.81,26.81,500,0
2015-09-11,25.379,25.379,25.37,25.37,1022,0
2015-09-14,25.878,25.878,25.878,25.878,294,0
2015-09-15,25.688,25.7,25.688,25.7,400,0
2015-09-16,25.7,25.7,25.7,25.7,200,0
2015-09-17,25.576,25.576,25.576,25.576,200,0
2015-09-21,25.7,26.06,25.57,25.58,3300,0
2015-09-22,25.7,25.7,25.66,25.66,1000,0
2015-09-23,25.7,25.7,25.642,25.642,1078,0
2015-09-24,25.66,25.7,25.66,25.7,2700,0
2015-09-25,25.69,25.7,25.66,25.7,700,0
2015-09-28,25.636,25.636,25.636,25.636,200,0
2015-10-01,25.52,25.52,25.507,25.507,736,0
2015-10-02,25.68,25.69,25.67,25.67,300,0
2015-10-05,25.7,25.95,25.6,25.6,4080,0
2015-10-06,25.7,25.7,25.6,25.6,1571,0
2015-10-09,25.5,25.5,25.5,25.5,496,0
2015-10-12,25.7,25.7,25.7,25.7,1176,0
2015-10-13,25.45,25.45,25.45,25.45,200,0
2015-10-19,25.453,25.453,25.453,25.453,525,0
2015-10-23,25.463,25.463,25.463,25.463,300,0
2015-10-26,25.66,25.7,25.66,25.7,700,0
2015-10-27,25.7,26.28,25.686,26.28,2799,0
2015-11-02,26.113,26.113,25.52,25.743,3737,0
2015-11-05,25.954,25.954,25.954,25.954,200,0
2015-11-09,25.618,25.618,25.618,25.618,171,0
2015-11-10,26.24,26.24,25.601,25.77,1439,0
2015-11-11,25.63,26.158,25.63,26.158,1044,0
2015-11-12,25.97,26.455,25.97,26.2,4485,0
2015-11-13,26.75,27.11,26.414,27.11,591,0
2015-11-16,25.67,25.67,25.67,25.67,123,0
2015-11-18,26.284,26.284,25.68,26.068,750,0
2015-11-20,25.931,25.931,25.931,25.931,800,0
2015-11-23,26.37,26.37,26.37,26.37,193,0
2015-11-24,26.088,26.088,26.088,26.088,100,0
2015-11-25,26.49,26.49,26.49,26.49,100,0
2015-11-30,25.72,25.85,25.65,25.73,1614,0
2015-12-01,26.46,26.46,25.87,25.89,400,0
2015-12-02,26.48,26.48,25.83,26.478,1123,0
2015-12-03,26.2,26.2,25.81,26.16,1210,0
2015-12-07,26.496,26.496,26.438,26.438,900,0
2015-12-08,25.81,25.81,25.56,25.56,672,0
2015-12-09,26.5,26.5,26.5,26.5,400,0
2015-12-10,25.72,25.72,25.72,25.72,100,0
2015-12-11,25.4,25.4,25.4,25.4,200,0
2015-12-15,26.15,26.15,26,26,600,0
2015-12-16,25.89,25.89,25.34,25.39,2390,0
2015-12-22,25.434,25.434,25.434,25.434,150,0
2015-12-23,25.59,26.46,25.59,25.85,26419,0
2015-12-28,25.86,26.56,25.72,26.18,23645,0
2015-12-30,25.72,26.25,25.72,26.25,2055,0
2015-12-31,25.996,26.49,25.8985,26.49,9200,0
2016-01-04,26.14,26.41,26.14,26.41,428,0
2016-01-05,26.048,26.048,25.7815,25.82,590,0
2016-01-06,25.9999,26.325,25.82,26,36975,0
2016-01-07,26.42,26.42,26.42,26.42,150,0
2016-01-08,26.2499,26.2499,25.8,26.135,1057,0
2016-01-11,25.86,26.08,25.86,26.08,207,0
2016-01-13,25.789,25.852,25.78,25.78,900,0
2016-01-15,26.34,27.24,26.3,26.3194,3201,0
2016-01-19,26,26,26,26,0,0
2016-01-21,25.56,26.79,25.56,26.5,2562,0
2016-01-25,26.16,27.03,25.64,27.03,1458,0
2016-01-27,27.03,27.03,27.03,27.03,172,0
2016-01-28,26.49,26.49,25.79,25.8565,19800,0
2016-01-29,26,26.48,25.896,26.13,15135,0
2016-02-01,26.15,26.21,25.87,25.9001,7606,0
2016-02-02,25.83,25.85,25.83,25.85,400,0
2016-02-04,26.25,26.25,25.87,26,450,0
2016-02-05,26.07,27.18,26.07,27.1,2300,0
2016-02-08,26,26.5,25.99,26.0001,3801,0
2016-02-10,27.13,27.13,27.13,27.13,400,0
2016-02-11,27.0399,27.0399,27.0399,27.0399,175,0
2016-02-12,26.13,26.605,25.65,26.605,3639,0
2016-02-22,25.9,25.92,25.81,25.81,1500,0
2016-02-23,26.068,26.068,26.068,26.068,500,0
2016-02-25,25.94,26.599,25.7,26.1015,33521,0
2016-02-29,25.91,26.16,25.72,26.05,13302,0
2016-03-01,26.128,26.128,25.85,25.85,469,0
2016-03-02,25.89,26.27,25.86,26.1,8310,0
2016-03-03,26.44,26.64,26.44,26.64,600,0
2016-03-04,26.65,27.0899,26.65,27.04,633,0
2016-03-07,26.81,26.81,26.5,26.5,1197,0
2016-03-08,26.63,26.95,26.61,26.95,802,0
2016-03-09,25.77,26.86,25.75,26.86,1095,0
2016-03-10,26.81,26.98,26.2999,26.98,5408,0
2016-03-11,26.85,26.85,25.67,26,16388,0
2016-03-14,26.15,26.55,26,26.05,4468,0
2016-03-15,26.45,26.45,26.2,26.2,700,0
2016-03-16,26.5,26.5,25.83,26.12,3546,0
2016-03-17,25.99,26.78,25.88,26.14,79975,0
2016-03-18,25.96,26.28,25.94,25.95,52036,0
2016-03-21,26,26,25.75,25.75,25652,0
2016-03-22,25.8201,26.04,25.8201,26.04,833,0
2016-03-23,26.26,26.26,26.26,26.26,105,0
2016-03-28,26.9,26.9,26.9,26.9,275,0
2016-03-29,25.77,26.08,25.74,26.08,373,0
2016-03-30,25.87,26.07,25.87,26.07,313,0
2016-03-31,26.08,26.08,26.08,26.08,127,0
2016-04-01,26.04,26.1,26.04,26.1,268,0
2016-04-04,26.601,26.601,26.025,26.2604,612,0
2016-04-05,25.8,26.12,25.8,26.12,252,0
2016-04-06,25.9,25.9,25.9,25.9,452,0
2016-04-08,26.05,26.08,25.98,26.08,526,0
2016-04-11,25.92,26.24,25.92,26.22,2523,0
2016-04-12,26.19,26.64,26.19,26.5,1792,0
2016-04-13,26.99,26.99,26.99,26.99,123,0
2016-04-19,26.4,26.4,26.4,26.4,100,0
2016-04-20,26.5,26.5,26.14,26.29,1573,0
2016-04-21,26.6,26.6,26.6,26.6,127,0
2016-04-22,26.75,26.82,26.75,26.82,500,0
2016-04-25,26.055,26.2874,26.055,26.21,1910,0
2016-04-26,26.4999,26.5,26.2728,26.4499,2130,0
2016-04-27,26.53,26.53,26.53,26.53,150,0
2016-04-28,26.124,26.5,26.124,26.5,2623,0
2016-04-29,26.4987,26.4987,26.4987,26.4987,378,0
2016-05-02,26.39,26.39,26.29,26.29,1200,0
2016-05-03,26.6,26.6,26.256,26.256,879,0
2016-05-04,26.3495,26.45,26.13,26.23,3827,0
2016-05-05,26.15,27.9,26.1,27.9,1079,0
2016-05-06,26.34,26.34,26.33,26.34,1285,0
2016-05-09,26.38,26.38,26.2,26.2,2550,0
2016-05-10,26.18,26.41,26.13,26.41,727,0
2016-05-11,26.2504,26.3376,26.2504,26.3376,800,0
2016-05-12,26.37,26.37,26.22,26.37,417,0
2016-05-13,26.29,26.29,26.25,26.25,300,0
2016-05-16,26.17,26.6995,25.95,25.97,5226,0
2016-05-17,25.99,26.0785,25.62,26.0785,6648,0
2016-05-19,25.7541,25.91,25.74,25.74,1295,0
2016-05-20,25.84,25.84,25.75,25.75,422,0
2016-05-23,25.88,25.88,25.82,25.82,1403,0
2016-05-24,25.81,25.8684,25.77,25.8599,1188,0
2016-05-25,25.7699,25.9,25.7699,25.83,3379,0
2016-05-26,25.73,25.91,25.63,25.91,1778,0
2016-05-27,25.7599,25.89,25.7,25.82,1002,0
2016-05-31,25.9099,26.0001,25.8599,25.95,3800,0
2016-06-01,25.7799,25.99,25.6501,25.99,2540,0
2016-06-02,25.7999,25.8199,25.72,25.77,2709,0
2016-06-03,25.7599,25.7799,25.64,25.65,612,0
2016-06-06,25.72,25.8001,25.72,25.74,2504,0
2016-06-07,25.7201,25.868,25.7201,25.868,593,0
2016-06-08,25.64,25.8595,25.64,25.75,1524,0
2016-06-09,25.75,25.7897,25.739,25.7897,1520,0
2016-06-10,25.78,25.8299,25.7,25.79,1999,0
2016-06-13,25.6,25.77,25.475,25.73,7303,0
2016-06-14,25.49,25.6532,25.47,25.53,3447,0
2016-06-15,25.65,25.65,25.55,25.55,400,0
2016-06-16,25.56,25.6284,25.52,25.6284,2702,0
2016-06-17,25.52,25.6286,25.5,25.6286,2600,0
2016-06-20,25.52,25.64,25.4738,25.63,2009,0
2016-06-21,25.59,25.95,25.59,25.93,3449,0
2016-06-22,26.1154,26.1154,26.1154,26.1154,400,0
2016-06-27,25.7029,25.7029,25.7,25.7,840,0
2016-06-28,25.95,25.95,25.75,25.75,2022,0
2016-06-29,25.98,25.98,25.76,25.79,1934,0
2016-06-30,25.9899,25.9899,25.75,25.75,832,0
2016-07-01,25.8834,25.8834,25.845,25.845,563,0
2016-07-05,25.742,25.8688,25.742,25.8688,898,0
2016-07-06,25.922,25.99,25.92,25.99,1687,0
2016-07-07,25.99,26.3,25.99,26.1,7119,0
2016-07-08,25.9301,26.1594,25.9301,26.1594,1000,0
2016-07-11,26.15,26.16,26.15,26.15,1500,0
2016-07-12,26.32,26.3999,25.92,26.05,6483,0
2016-07-13,26.1072,26.1613,26.03,26.0782,1522,0
2016-07-14,26.226,26.2499,26,26.13,3668,0
2016-07-15,26.2905,26.2905,26.2905,26.2905,128,0
2016-07-18,26.1734,26.24,26.1734,26.24,2158,0
2016-07-19,26.2,26.2,26.2,26.2,323,0
2016-07-21,26.25,26.25,26.11,26.12,1300,0
2016-07-22,26.11,26.3238,26.1,26.3238,1900,0
2016-07-25,26.129,26.13,26.07,26.07,1000,0
2016-07-26,26.08,26.0999,26.08,26.0999,299,0
2016-07-27,26.04,26.04,26.04,26.04,434,0
2016-07-28,26.0223,26.34,26,26.34,1209,0
2016-08-01,26.085,26.312,26,26.312,1906,0
2016-08-02,26.11,26.11,25.92,25.92,2898,0
2016-08-03,25.81,25.88,25.72,25.79,2500,0
2016-08-04,25.75,25.81,25.51,25.8099,2315,0
2016-08-08,25.768,25.768,25.6201,25.69,1528,0
2016-08-09,25.7,25.7,25.6,25.63,1961,0
2016-08-10,25.58,25.6499,25.5601,25.63,1621,0
2016-08-11,25.7892,25.7892,25.7892,25.7892,900,0
2016-08-15,25.78,25.87,25.7037,25.8452,8690,0
2016-08-16,25.89,25.93,25.89,25.93,2093,0
2016-08-17,25.7201,26.1,25.7201,26.09,16371,0
2016-08-19,25.8,26.8895,25.8,26.39,3702,0
2016-08-22,26.7009,27.15,26.081,26.71,4639,0
2016-08-23,27.11,27.11,26.73,26.73,1250,0
2016-08-24,26.4571,27.1999,26.4571,26.86,2475,0
2016-08-25,27.2,27.2,26.9,26.9,307,0
2016-08-26,27.19,27.19,27.0001,27.01,3040,0
2016-08-29,27.5,27.5,27.1094,27.4,5169,0
2016-08-30,27.21,27.4,26.4801,27.4,1240,0
2016-08-31,27.02,27.301,27,27.301,1586,0
2016-09-01,27.05,27.05,26.85,26.85,200,0
2016-09-02,26.856,27,26.56,26.9999,1914,0
2016-09-06,27.36,27.36,27.05,27.05,339,0
2016-09-07,27.07,27.246,26.49,26.6,6875,0
2016-09-08,26.5005,26.51,26.49,26.49,800,0
2016-09-09,26.48,26.48,26.48,26.48,600,0
2016-09-12,26.48,26.48,26.48,26.48,100,0
2016-09-13,26.25,26.25,26.1,26.1,2150,0
2016-09-14,26.4474,26.4474,26.43,26.43,484,0
2016-09-19,26.3499,26.3499,26.2925,26.2925,380,0
2016-09-23,26.4462,26.4462,26.4462,26.4462,189,0
2016-09-26,26.08,26.08,26.065,26.08,2402,0
2016-09-28,26.05,26.1438,26.05,26.0733,1522,0
2016-09-30,26.07,26.07,25.8,25.8,2589,0
2016-10-03,26.13,26.13,25.9312,25.9312,529,0
2016-10-04,25.7701,26.104,25.7701,26.1,771,0
2016-10-06,26.213,26.213,26.01,26.01,200,0
2016-10-07,26.104,26.5199,26.0551,26.5199,1195,0
2016-10-10,25.9,25.9,25.9,25.9,1000,0
2016-10-17,26,26.003,26,26.003,368,0
2016-10-18,26,26,26,26,200,0
2016-10-19,26.1687,26.1687,26.1687,26.1687,100,0
2016-10-25,26.2182,26.2182,26.2182,26.2182,2000,0
2016-10-26,26.2158,26.2158,26.2158,26.2158,300,0
2016-10-27,25.9244,25.9783,25.85,25.9783,1475,0
2016-10-28,25.9,25.9,25.9,25.9,950,0
2016-11-01,25.89,25.9,25.81,25.81,1400,0
2016-11-02,25.89,25.89,25.89,25.89,101,0
2016-11-03,25.89,25.9,25.89,25.89,525,0
2016-11-04,25.8989,25.8989,25.8989,25.8989,150,0
2016-11-07,25.8387,25.8387,25.8387,25.8387,500,0
2016-11-08,25.7901,25.8395,25.75,25.75,1578,0
2016-11-09,25.8671,25.8671,25.8671,25.8671,580,0
2016-11-10,25.7,25.7398,25.616,25.616,1428,0
2016-11-11,25.87,25.8866,25.649,25.8866,2455,0
2016-11-14,25.51,25.7164,25.51,25.7164,373,0
2016-11-15,25.9,25.9,25.6741,25.8805,3672,0
2016-11-17,26.02,26.02,25.51,25.51,600,0
2016-11-18,26,26,25.52,26,1429,0
2016-11-21,26.46,27.3,26.43,27,2302,0
2016-11-22,26.01,26.01,25.94,25.94,300,0
2016-11-23,26.8622,26.8622,26.426,26.426,500,0
2016-11-29,26.2177,26.2177,26.2177,26.2177,280,0
2016-12-02,26.2562,26.2562,26.2562,26.2562,115,0
2016-12-05,25.91,25.91,25.91,25.91,200,0
2016-12-06,26.26,26.26,26,26,1065,0
2016-12-07,26.05,26.2,26.05,26.2,865,0
2016-12-08,26.49,26.49,26.01,26.042,2000,0
2016-12-09,26.4158,26.4158,26.093,26.093,300,0
2016-12-12,26.03,26.105,25.7171,25.7171,1706,0
2016-12-13,25.28,26.233,25.17,26.233,1292,0
2016-12-14,25.22,25.28,25.2,25.24,750,0
2016-12-15,25.2321,25.2321,25.2321,25.2321,150,0
2016-12-16,25.2,25.3259,25.2,25.3259,326,0
2016-12-19,25.21,25.21,25.21,25.21,400,0
2016-12-20,25.21,25.27,25.21,25.27,700,0
2016-12-21,25.2221,25.43,25.2221,25.43,1275,0
2016-12-22,25.855,26.25,25.855,26.25,278,0
2016-12-28,26.07,26.07,25.99,25.9995,437,0
2016-12-29,26.1626,26.23,26.07,26.07,2000,0
2016-12-30,26.1,26.1,26.1,26.1,700,0
2017-01-04,25.6,25.6525,25.6,25.6525,677,0
2017-01-06,25.8063,25.8063,25.8063,25.8063,201,0
2017-01-09,25.2901,25.2901,25.2901,25.2901,250,0
2017-01-11,25.34,25.8936,25.3158,25.3158,1605,0
2017-01-19,25.894,25.894,25.894,25.894,501,0
2017-01-20,25.85,27.3647,25.85,26.8375,1900,0
2017-01-25,26.02,26.49,26.02,26.49,600,0
2017-01-26,25.6778,25.7434,25.5397,25.5397,2269,0
2017-01-27,26.34,26.34,26.23,26.23,432,0
2017-01-31,25.7,25.7,25.7,25.7,217,0
2017-02-06,26.1637,26.25,26.15,26.25,1710,0
2017-02-07,25.73,25.73,25.73,25.73,129,0
2017-02-08,25.7,25.7,25.7,25.7,100,0
2017-02-09,25.71,25.8685,25.71,25.8536,1900,0
2017-02-14,25.711,26.5,25.71,26.2749,2385,0
2017-02-15,25.73,25.7686,25.73,25.7686,227,0
2017-02-17,25.74,25.8386,25.46,25.53,5129,0
2017-02-21,25.63,25.8506,25.5,25.6,7712,0
2017-02-22,25.5049,25.5049,25.5049,25.5049,237,0
2017-02-23,25.6442,25.6442,25.48,25.48,1900,0
2017-02-24,25.5997,25.5997,25.49,25.49,552,0
2017-02-27,25.7,25.7,25.46,25.46,5489,0
2017-02-28,25.54,25.5744,25.51,25.5744,896,0
2017-03-01,25.5,25.52,25.5,25.52,200,0
2017-03-02,25.4899,25.5645,25.4899,25.5645,283,0
2017-03-03,25.58,25.61,25.46,25.47,2200,0
2017-03-06,25.54,25.6,25.52,25.6,1400,0
2017-03-07,25.6,25.6,25.53,25.57,450,0
2017-03-08,25.52,25.61,25.462,25.55,2775,0
2017-03-09,25.47,25.4999,25.45,25.4999,998,0
2017-03-10,25.4436,25.54,25.4436,25.53,1030,0
2017-03-13,25.25,25.25,25.18,25.18,1712,0
2017-03-14,25.22,25.23,25.1,25.15,2427,0
2017-03-15,25.15,25.15,25.1122,25.1122,306,0
2017-03-16,25.33,25.3377,25.11,25.29,1881,0
2017-03-17,25.18,25.8769,25.17,25.25,2085,0
2017-03-21,25.3381,25.3381,25.3381,25.3381,900,0
2017-03-22,25.32,25.32,25.25,25.25,798,0
2017-03-24,25.15,25.32,25.15,25.1518,2500,0
2017-03-27,25.2,25.2,25.16,25.17,1325,0
2017-03-28,25.19,25.19,25.19,25.19,100,0
2017-03-29,25.2119,25.4113,25.2119,25.4113,2752,0
2017-03-30,25.43,25.43,25.3712,25.3712,2100,0
2017-04-03,25.3202,25.3202,25.2512,25.26,1119,0
2017-04-04,25.43,25.43,25.3508,25.3508,357,0
2017-04-05,25.26,25.26,25.25,25.25,1200,0
2017-04-06,25.25,25.3603,25.25,25.3603,970,0
2017-04-07,25.43,25.43,25.3921,25.3921,915,0
2017-04-10,25.52,25.52,25.436,25.436,1200,0
2017-04-11,25.4778,25.4778,25.4778,25.4778,150,0
2017-04-12,25.4,25.43,25.4,25.43,663,0
2017-04-19,25.48,25.64,25.48,25.64,1553,0
2017-04-20,25.46,25.66,25.24,25.64,7907,0
2017-04-21,25.32,25.5556,25.32,25.5556,1000,0
2017-04-25,25.5,25.51,25.5,25.5,900,0
2017-04-26,25.5,25.6117,25.5,25.6117,255,0
2017-04-27,25.5,25.5,25.32,25.35,2782,0
2017-04-28,25.35,25.35,25.35,25.35,200,0
2017-05-01,25.26,25.4077,25.26,25.4077,400,0
2017-05-02,25.32,25.32,25.3101,25.3101,802,0
2017-05-03,25.3301,25.3301,25.33,25.33,450,0
2017-05-04,25.4,25.4,25.4,25.4,0,0
2017-05-09,25.456,25.456,25.32,25.33,4800,0
2017-05-10,25.358,25.3986,25.358,25.3986,1000,0
2017-05-11,25.3265,25.53,25.3171,25.53,4200,0
2017-05-12,25.3709,25.4,25.36,25.36,3959,0
2017-05-15,25.3986,25.4,25.35,25.36,1057,0
2017-05-16,25.65,25.65,25.5846,25.5846,600,0
2017-05-17,25.41,25.41,25.3599,25.36,4101,0
2017-05-18,25.34,25.4897,25.3,25.33,930,0
2017-05-19,25.3618,25.39,25.32,25.32,1200,0
2017-05-23,25.331,25.331,25.331,25.331,307,0
2017-05-24,25.3664,25.3881,25.34,25.3751,2702,0
2017-05-25,25.4,25.4001,25.3999,25.3999,4661,0
2017-05-26,25.3845,25.3845,25.3845,25.3845,850,0
2017-05-31,25.6685,25.6685,25.6685,25.6685,118,0
2017-06-01,25.474,25.474,25.28,25.3436,2202,0
2017-06-02,25.4101,25.4101,25.4101,25.4101,600,0
2017-06-05,25.57,25.57,25.57,25.57,100,0
2017-06-06,25.6005,25.6756,25.6,25.6756,2217,0
2017-06-07,25.6888,25.7,25.6384,25.7,5350,0
2017-06-08,25.8957,26.0052,25.8957,26.0052,498,0
2017-06-12,25.61,25.63,25.59,25.59,1155,0
2017-06-14,26.15,26.15,25.3,25.3,2003,0
2017-06-15,26.1,26.299,25.33,25.33,2652,0
2017-06-16,25.7697,25.7697,25.31,25.33,5691,0
2017-06-20,25.75,25.75,25.75,25.75,200,0
2017-06-21,25.69,25.9337,25.62,25.62,2238,0
2017-06-26,25.4991,25.7775,25.39,25.7775,3561,0
2017-06-27,25.7079,25.7079,25.7079,25.7079,900,0
2017-06-29,25.75,25.75,25.2401,25.28,2530,0
2017-06-30,25.952,25.952,25.54,25.54,693,0
2017-07-05,25.67,25.67,25.67,25.67,174,0
2017-07-06,25.655,25.655,25.655,25.655,402,0
2017-07-10,25.66,25.67,25.33,25.37,1900,0
2017-07-11,25.87,25.9,25.6583,25.7066,1504,0
2017-07-17,25.53,25.9695,25.53,25.9695,413,0
2017-07-19,25.8667,25.8667,25.59,25.59,902,0
2017-07-20,25.5409,25.5899,25.5409,25.5899,600,0
2017-07-21,25.8629,25.8629,25.8629,25.8629,100,0
2017-07-27,25.84,25.84,25.42,25.42,1862,0
2017-07-28,25.48,25.5054,25.48,25.48,500,0
2017-07-31,25.67,25.67,25.67,25.67,100,0
2017-08-01,25.44,25.45,25.42,25.45,600,0
2017-08-02,25.46,25.53,25.45,25.53,618,0
2017-08-04,25.53,25.55,25.53,25.55,300,0
2017-08-07,25.57,25.57,25.52,25.52,800,0
2017-08-08,25.52,25.52,25.52,25.52,100,0
2017-08-09,25.45,25.4501,25.45,25.4501,810,0
2017-08-10,25.45,25.45,25.45,25.45,264,0
2017-08-11,25.5,25.5,25.5,25.5,233,0
2017-08-14,25.55,25.55,25.55,25.55,233,0
2017-08-15,25.65,25.85,25.65,25.7921,4670,0
2017-08-16,25.6253,25.6253,25.6253,25.6253,100,0
2017-08-18,25.65,25.72,25.65,25.72,990,0
2017-08-21,25.72,25.7972,25.72,25.72,3910,0
2017-08-22,25.6,25.85,25.59,25.85,2099,0
2017-08-23,25.85,26.47,25.81,25.85,2977,0
2017-08-24,25.9,25.9,25.9,25.9,277,0
2017-08-28,26.43,26.43,25.7644,25.97,1832,0
2017-08-29,25.9615,25.9615,25.9615,25.9615,116,0
2017-08-31,26,26,26,26,100,0
2017-09-01,26.02,26.8829,26,26,1845,0
2017-09-06,26.631,26.78,26.15,26.55,7260,0
2017-09-07,26.21,26.6598,26.1501,26.1501,2277,0
2017-09-08,26.57,27.2301,26.57,26.6,1700,0
2017-09-11,27.35,27.35,27,27,400,0
2017-09-12,27,27,26.14,26.5,2491,0
2017-09-13,27,27.01,27,27,1197,0
2017-09-14,26.75,26.8464,26.75,26.8464,803,0
2017-09-15,27.1464,27.1464,27.1464,27.1464,600,0
2017-09-18,26.8911,26.8911,26.06,26.06,587,0
2017-09-19,26.9155,26.9155,26.3479,26.3479,400,0
2017-09-22,26.34,26.34,26.34,26.34,400,0
2017-09-26,26.33,26.34,25.7027,25.7027,1300,0
2017-09-29,25.76,25.76,25.755,25.755,351,0
2017-10-02,26,26,26,26,215,0
2017-10-03,25.97,25.99,25.868,25.868,875,0
2017-10-04,25.72,25.72,25.516,25.516,809,0
2017-10-06,26.96,26.96,26.96,26.96,1000,0
2017-10-09,26.9445,26.9445,26.9445,26.9445,500,0
2017-10-12,25.45,25.45,25.45,25.45,200,0
2017-10-13,25.8788,25.8864,25.45,25.8864,800,0
2017-10-16,26.35,26.95,25.9798,26.95,1312,0
2017-10-17,25.85,25.8604,25.85,25.8604,1327,0
2017-10-19,25.75,25.8,25.75,25.8,519,0
2017-10-23,26.5898,26.5898,26.5898,26.5898,500,0
2017-10-24,25.61,26.4,25.53,26.4,2531,0
2017-10-25,25.63,25.9304,25.63,25.9304,309,0
2017-10-26,26.17,26.48,26.1438,26.21,1338,0
2017-10-27,26,26,26,26,516,0
2017-11-02,26.44,26.44,26.28,26.35,4400,0
2017-11-06,26.79,26.79,26.5,26.6967,1027,0
2017-11-08,26.33,26.33,25.66,26.3,1184,0
