Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.416,23.889,23.406,23.67,3115,0
2010-08-24,23.67,23.846,23.67,23.713,4135,0
2010-08-25,23.88,23.889,23.846,23.854,1026,0
2010-08-26,23.67,23.723,23.67,23.705,685,0
2010-08-27,23.766,23.889,23.713,23.81,4963,0
2010-08-30,24.195,24.195,24.02,24.02,1483,0
2010-08-31,23.959,23.976,23.88,23.976,1939,0
2010-09-01,24.083,24.195,24.083,24.195,458,0
2010-09-02,24.546,24.546,23.88,24.476,6551,0
2010-09-03,24.195,24.372,24.195,24.372,1141,0
2010-09-07,24.195,24.416,24.195,24.416,230,0
2010-09-08,24.985,24.985,24.45,24.889,1996,0
2010-09-09,25.099,25.099,24.809,25.072,3426,0
2010-09-10,24.853,24.879,24.231,24.231,6746,0
2010-09-13,24.126,24.231,23.468,23.468,17885,0
2010-09-14,23.688,24.249,23.688,24.013,4128,0
2010-09-15,22.811,24.24,22.811,23.933,4705,0
2010-09-16,24.091,24.091,23.67,23.889,4078,0
2010-09-17,23.67,23.88,23.451,23.88,6592,0
2010-09-20,23.889,24.046,23.783,23.783,853,0
2010-09-21,23.854,24.073,23.854,24.073,2360,0
2010-09-22,24.073,24.293,23.758,24.108,2486,0
2010-09-23,23.889,24.732,23.889,24.732,6341,0
2010-09-24,24.942,25.23,24.327,24.327,1710,0
2010-09-27,24.336,24.336,24.083,24.108,7570,0
2010-09-28,24.406,24.406,23.898,23.898,1496,0
2010-09-29,24.529,24.723,24.099,24.108,4141,0
2010-09-30,24.327,24.747,24.327,24.546,1887,0
2010-10-01,24.747,24.809,24.747,24.809,1597,0
2010-10-04,24.546,24.766,24.108,24.353,1784,0
2010-10-05,24.353,24.353,24.265,24.275,3984,0
2010-10-06,24.546,24.677,24.205,24.249,2744,0
2010-10-07,24.766,24.766,24.502,24.502,343,0
2010-10-08,24.793,24.809,24.327,24.793,3520,0
2010-10-11,24.766,24.802,24.677,24.747,856,0
2010-10-12,23.723,24.738,23.723,24.738,3890,0
2010-10-13,24.809,24.809,24.363,24.363,1251,0
2010-10-14,24.205,24.423,24.205,24.283,4796,0
2010-10-15,24.126,24.495,24.126,24.495,1377,0
2010-10-18,24.686,24.713,24.24,24.59,1951,0
2010-10-19,23.766,24.766,23.443,24.116,7907,0
2010-10-20,24.336,24.372,24.223,24.223,1497,0
2010-10-21,24.179,24.372,23.758,24.372,2533,0
2010-10-22,23.758,24.283,23.758,24.064,3079,0
2010-10-25,24.265,24.949,24.116,24.116,8336,0
2010-10-26,24.195,24.416,24.195,24.24,1522,0
2010-10-27,23.792,23.828,23.758,23.801,1087,0
2010-10-28,23.801,23.801,23.231,23.476,7368,0
2010-10-29,23.643,23.67,23.336,23.354,1768,0
2010-11-01,23.766,23.766,23.346,23.346,1601,0
2010-11-02,23.564,23.758,23.539,23.758,2431,0
2010-11-03,23.758,23.758,23.451,23.661,4215,0
2010-11-04,23.67,23.88,23.67,23.88,1660,0
2010-11-05,24.038,24.143,23.898,23.898,3735,0
2010-11-08,23.898,23.898,23.468,23.88,4949,0
2010-11-09,23.88,23.88,23.88,23.88,2097,0
2010-11-10,24.02,24.161,23.443,23.661,1990,0
2010-11-11,23.846,24.108,23.625,24.056,6715,0
2010-11-12,23.88,24.143,23.88,24.143,1483,0
2010-11-15,24.686,24.686,23.53,23.67,1925,0
2010-11-16,23.67,23.846,23.67,23.723,1236,0
2010-11-17,24.02,24.17,23.846,23.846,1248,0
2010-11-18,23.95,24.17,23.679,23.679,1542,0
2010-11-19,23.564,23.573,23.564,23.573,458,0
2010-11-22,23.363,23.846,23.363,23.468,1939,0
2010-11-23,23.67,24.372,23.67,24.108,5578,0
2010-11-24,24.108,24.108,23.758,23.801,1254,0
2010-11-29,23.88,24.283,23.88,24.283,1178,0
2010-11-30,23.443,24.24,23.443,23.696,2605,0
2010-12-01,23.713,24.099,23.6,23.679,4391,0
2010-12-02,23.583,23.679,23.547,23.679,2422,0
2010-12-03,23.898,24.283,23.539,23.643,3893,0
2010-12-06,23.643,23.643,23.643,23.643,1026,0
2010-12-07,23.451,23.889,23.451,23.889,3018,0
2010-12-08,23.476,23.792,23.476,23.792,655,0
2010-12-09,23.451,23.494,23.346,23.494,1597,0
2010-12-13,23.328,23.328,23.118,23.118,1825,0
2010-12-15,23.021,23.354,23.013,23.013,1495,0
2010-12-16,23.188,23.363,23.003,23.003,4289,0
2010-12-17,22.97,22.97,22.591,22.793,3598,0
2010-12-20,22.4,22.61,21.934,22.504,3953,0
2010-12-21,22.591,22.854,22.4,22.619,1597,0
2010-12-22,22.784,22.784,22.039,22.619,2165,0
2010-12-27,23.451,23.451,22.793,22.793,1597,0
2010-12-28,23.013,23.013,22.268,22.268,2901,0
2010-12-29,22.354,22.486,22.354,22.486,1200,0
2010-12-30,22.486,22.495,22.486,22.486,2852,0
2010-12-31,22.275,23.705,22.232,22.872,8334,0
2011-01-04,22.619,22.837,22.619,22.837,525,0
2011-01-06,23.416,23.424,23.406,23.424,656,0
2011-01-07,23.398,23.398,22.845,22.881,1540,0
2011-01-10,23.231,23.231,22.915,22.915,1540,0
2011-01-11,22.881,23.231,22.881,23.223,1179,0
2011-01-12,23.056,23.231,22.354,23.231,4038,0
2011-01-13,23.188,23.231,22.802,22.89,1785,0
2011-01-14,22.89,23.363,22.89,23.363,2302,0
2011-01-18,23.319,23.363,22.845,22.845,1713,0
2011-01-19,22.933,22.933,22.933,22.933,145,0
2011-01-20,22.942,23.363,22.845,23.363,4136,0
2011-01-21,23.363,23.363,23.056,23.064,2812,0
2011-01-24,23.354,23.354,23.354,23.354,110,0
2011-01-25,22.6,23.406,22.6,23.406,1740,0
2011-01-26,22.924,23.319,22.924,23.03,2480,0
2011-01-27,23.013,23.406,22.978,22.978,3414,0
2011-01-28,22.97,23.31,22.662,22.802,3336,0
2011-01-31,22.845,22.845,22.845,22.845,382,0
2011-02-01,22.89,23.013,22.89,23.013,341,0
2011-02-02,22.854,23.31,22.854,23.31,1083,0
2011-02-03,23.293,23.31,22.924,22.924,2611,0
2011-02-07,22.9,22.9,22.284,22.863,4257,0
2011-02-08,22.854,22.854,22.689,22.784,2054,0
2011-02-09,22.662,22.67,22.583,22.583,799,0
2011-02-10,22.619,22.793,22.583,22.793,1811,0
2011-02-11,22.872,22.924,22.583,22.793,5103,0
2011-02-14,23.003,23.143,23.003,23.013,3849,0
2011-02-15,23.443,23.443,22.591,22.619,1571,0
2011-02-16,22.837,23.143,22.802,22.802,3841,0
2011-02-18,22.793,22.793,22.619,22.627,981,0
2011-02-22,22.619,22.793,22.574,22.574,1374,0
2011-02-23,22.881,22.881,22.495,22.504,2310,0
2011-02-24,22.53,22.749,22.495,22.591,1608,0
2011-02-25,22.793,22.793,22.574,22.574,911,0
2011-02-28,22.705,22.793,22.53,22.793,1398,0
2011-03-01,22.784,22.793,22.574,22.591,543,0
2011-03-02,22.924,22.96,22.924,22.96,380,0
2011-03-03,22.793,22.793,22.6,22.759,1141,0
2011-03-04,22.793,22.96,22.759,22.96,4896,0
2011-03-07,22.915,22.915,22.627,22.653,1507,0
2011-03-08,22.644,22.89,22.644,22.644,992,0
2011-03-09,22.829,22.829,22.635,22.635,799,0
2011-03-10,22.741,22.741,22.741,22.741,224,0
2011-03-11,22.82,22.829,22.679,22.829,1867,0
2011-03-14,22.829,22.96,22.829,22.9,2498,0
2011-03-15,22.705,22.793,22.635,22.784,2947,0
2011-03-16,22.793,22.907,22.583,22.705,1818,0
2011-03-17,22.705,22.784,22.705,22.784,975,0
2011-03-18,23.013,23.363,23.013,23.363,2852,0
2011-03-21,23.04,23.406,23.021,23.406,2450,0
2011-03-22,23.424,23.424,23.231,23.231,799,0
2011-03-23,23.231,23.451,23.231,23.231,1615,0
2011-03-24,23.25,23.25,23.25,23.25,110,0
2011-03-25,23.082,23.591,23.082,23.591,1620,0
2011-03-28,23.583,23.976,23.24,23.24,3624,0
2011-03-29,23.451,23.67,22.793,23.161,5589,0
2011-03-30,23.214,23.443,23.056,23.056,1179,0
2011-03-31,23.064,23.723,23.064,23.476,8264,0
2011-04-01,23.25,23.625,23.25,23.293,2965,0
2011-04-04,23.494,23.494,22.978,23.073,6012,0
2011-04-05,23.231,23.231,23.143,23.143,593,0
2011-04-06,22.775,23.468,22.775,23.433,1131,0
2011-04-07,23.573,23.573,23.328,23.555,2920,0
2011-04-08,23.625,23.625,22.97,22.97,5539,0
2011-04-11,23.31,23.31,23.152,23.152,2284,0
2011-04-12,23.275,23.443,22.97,23.443,3566,0
2011-04-13,23.25,23.25,23.231,23.231,1740,0
2011-04-14,23.583,23.583,23.275,23.275,341,0
2011-04-15,23.319,23.346,23.302,23.302,1483,0
2011-04-18,23.539,23.539,23.275,23.451,2956,0
2011-04-19,23.653,23.653,23.319,23.521,5589,0
2011-04-20,23.583,23.618,23.583,23.591,1483,0
2011-04-21,23.653,23.67,23.451,23.494,5834,0
2011-04-25,23.583,23.67,23.336,23.661,1810,0
2011-04-26,23.583,23.661,23.293,23.661,4478,0
2011-04-27,23.048,23.31,22.9,23.31,3754,0
2011-04-28,23.266,23.539,23.231,23.319,3393,0
2011-04-29,23.539,23.555,23.328,23.328,3362,0
2011-05-02,23.04,23.424,23.04,23.143,5779,0
2011-05-03,23.451,23.451,23.143,23.143,2284,0
2011-05-04,23.126,23.389,22.97,23.188,7399,0
2011-05-05,23.188,23.433,23.143,23.424,1958,0
2011-05-06,23.231,23.231,23.1,23.1,3227,0
2011-05-09,23.064,23.406,23.003,23.082,3302,0
2011-05-10,23.346,23.354,23.152,23.152,799,0
2011-05-11,23.406,23.406,23.013,23.048,3123,0
2011-05-12,23.013,23.118,23.013,23.013,1157,0
2011-05-16,23.188,23.205,23.188,23.205,877,0
2011-05-17,23.258,23.258,23.013,23.18,3595,0
2011-05-18,23.118,23.118,23.118,23.118,283,0
2011-05-19,23.188,23.231,23.188,23.231,1655,0
2011-05-20,23.143,23.143,23.064,23.064,1370,0
2011-05-23,23.275,23.363,23.064,23.064,2422,0
2011-05-24,23.284,23.284,22.942,23.126,4674,0
2011-05-25,23.266,23.372,23.056,23.091,25386,0
2011-05-26,23.302,23.494,23.231,23.494,3283,0
2011-05-27,23.494,23.494,23.416,23.494,1825,0
2011-05-31,23.433,23.503,23.302,23.302,2624,0
2011-06-01,23.302,23.625,23.25,23.443,24134,0
2011-06-02,23.319,23.933,23.231,23.451,26689,0
2011-06-03,23.31,23.406,23.073,23.302,67503,0
2011-06-06,23.363,23.713,23.363,23.661,69658,0
2011-06-07,23.661,23.67,23.539,23.625,3305,0
2011-06-08,23.513,23.513,23.513,23.513,110,0
2011-06-09,23.547,23.846,23.547,23.749,10399,0
2011-06-10,23.67,23.758,23.591,23.758,3709,0
2011-06-13,23.758,23.889,23.6,23.889,1825,0
2011-06-14,23.67,24.003,23.503,23.862,1562,0
2011-06-15,23.783,23.792,23.783,23.792,1544,0
2011-06-16,23.95,24.45,23.872,23.933,3992,0
2011-06-17,24.24,24.319,23.976,23.976,2772,0
2011-06-20,24.179,24.363,24.108,24.108,772,0
2011-06-21,23.933,24.406,23.933,24.406,1254,0
2011-06-22,24.486,24.713,24.416,24.495,4967,0
2011-06-23,23.801,24.853,23.801,24.336,2533,0
2011-06-24,24.546,24.546,24.416,24.423,741,0
2011-06-27,24.416,24.59,24.416,24.45,569,0
2011-06-28,24.283,24.459,24.283,24.302,2258,0
2011-06-29,24.546,24.732,24.205,24.205,3143,0
2011-06-30,23.906,24.546,23.906,24.231,4210,0
2011-07-01,24.546,24.546,24.153,24.153,6837,0
2011-07-05,24.24,24.265,24.24,24.265,638,0
2011-07-06,24.223,24.24,24.116,24.126,1618,0
2011-07-07,24.275,24.275,24.108,24.135,2217,0
2011-07-08,24.046,24.363,23.688,23.846,8894,0
2011-07-11,24.056,24.186,24.056,24.186,1141,0
2011-07-12,24.143,24.275,23.959,23.959,3478,0
2011-07-13,23.976,24.416,23.968,24.416,3955,0
2011-07-14,24.327,24.486,24.302,24.476,2034,0
2011-07-18,24.766,24.766,24.476,24.556,3471,0
2011-07-19,24.502,24.616,24.372,24.616,1369,0
2011-07-20,24.432,24.59,24.108,24.59,4473,0
2011-07-21,24.336,24.336,24.319,24.336,569,0
2011-07-22,24.24,24.24,24.223,24.24,912,0
2011-07-25,24.38,24.416,24.108,24.108,1163,0
2011-07-26,24.126,24.135,24.108,24.135,2912,0
2011-07-27,23.696,24.108,23.688,23.688,5482,0
2011-07-28,23.679,23.986,23.67,23.758,3553,0
2011-07-29,23.976,23.976,23.713,23.713,598,0
2011-08-01,23.976,23.976,23.846,23.846,243,0
2011-08-03,23.88,24.135,23.88,24.135,1491,0
2011-08-04,24.442,24.45,24.108,24.108,1083,0
2011-08-05,24.126,24.126,23.494,23.758,5558,0
2011-08-08,23.801,24.345,23.231,23.468,2567,0
2011-08-09,23.275,24.459,23.275,24.459,1853,0
2011-08-10,24.416,24.416,22.53,24.099,2625,0
2011-08-11,23.889,24.31,23.67,23.67,4619,0
2011-08-12,23.713,24.099,23.713,24.099,639,0
2011-08-15,24.083,24.083,22.644,23.889,2382,0
2011-08-16,24.108,24.302,23.801,23.801,4579,0
2011-08-17,24.108,24.108,23.862,23.862,1495,0
2011-08-18,24.502,24.502,24.459,24.459,341,0
2011-08-19,24.135,24.713,24.108,24.336,1825,0
2011-08-22,24.546,24.546,24.31,24.31,380,0
2011-08-23,25.019,25.037,24.723,25.037,953,0
2011-08-24,25.029,25.293,24.389,24.959,4245,0
2011-08-25,24.635,24.635,24.635,24.635,230,0
2011-08-26,24.975,25.275,24.556,24.556,2613,0
2011-08-29,24.677,25.284,24.677,25.116,2592,0
2011-08-30,24.459,25.16,24.459,24.713,5132,0
2011-08-31,24.942,25.177,24.889,24.905,1710,0
2011-09-01,24.905,24.905,24.59,24.616,998,0
2011-09-02,24.949,24.949,24.599,24.599,1083,0
2011-09-06,24.723,24.985,24.723,24.809,1885,0
2011-09-07,24.809,24.985,24.565,24.565,1799,0
2011-09-08,24.975,24.975,24.686,24.975,1511,0
2011-09-09,24.896,25.16,24.713,25.16,1540,0
2011-09-12,25.317,25.396,25.037,25.354,1953,0
2011-09-13,25.415,25.424,25.037,25.037,1977,0
2011-09-14,25.378,25.607,25.378,25.607,1460,0
2011-09-15,25.424,25.424,25.247,25.247,1825,0
2011-09-16,24.985,24.985,24.985,24.985,854,0
2011-09-19,24.677,25.52,24.677,25.205,3826,0
2011-09-20,25.23,25.424,25.23,25.424,1882,0
2011-09-21,25.205,25.424,25.205,25.424,2625,0
2011-09-22,25.424,25.817,25.205,25.817,1224,0
2011-09-23,25.861,25.861,25.511,25.511,1253,0
2011-09-26,25.861,25.861,25.213,25.256,2318,0
2011-09-27,25.466,25.503,25.256,25.494,1358,0
2011-09-28,25.466,25.466,25.449,25.449,516,0
2011-09-29,25.371,25.853,25.293,25.808,2335,0
2011-09-30,25.336,26.213,25.029,26.213,16337,0
2011-10-03,26.097,26.51,25.915,26.274,8415,0
2011-10-04,25.887,26.291,25.845,25.845,4107,0
2011-10-05,25.615,26.16,24.845,25.222,10982,0
2011-10-06,25.371,25.714,25.345,25.345,4107,0
2011-10-07,25.466,25.643,25.449,25.598,1939,0
2011-10-10,25.853,26.291,25.598,25.598,1176,0
2011-10-11,25.476,26.3,25.476,25.817,2965,0
2011-10-12,26.255,26.291,25.87,25.887,4711,0
2011-10-13,25.878,25.878,25.783,25.87,6045,0
2011-10-14,25.861,25.949,25.774,25.791,885,0
2011-10-17,25.668,26.168,25.668,26.168,1140,0
2011-10-19,26.274,26.326,25.817,25.887,4947,0
2011-10-20,25.817,25.994,25.686,25.976,1141,0
2011-10-21,26.3,26.387,25.861,26.317,2750,0
2011-10-24,26.3,26.3,26.036,26.036,1685,0
2011-10-25,26.125,26.291,25.949,25.949,2910,0
2011-10-26,26.168,26.3,25.686,26.247,3820,0
2011-10-27,26.23,26.37,25.906,26.37,3653,0
2011-10-28,26.081,26.65,26.081,26.125,1452,0
2011-10-31,26.344,26.344,26.344,26.344,416,0
2011-11-01,27.089,27.089,26.176,26.826,4908,0
2011-11-02,26.826,27.423,26.737,26.957,5475,0
2011-11-03,27.605,27.615,26.746,27.386,3831,0
2011-11-04,27.605,27.615,27.002,27.002,2991,0
2011-11-07,26.853,26.853,26.826,26.826,1296,0
2011-11-08,27.002,27.002,26.658,26.658,548,0
2011-11-09,27.353,27.353,26.957,27.019,1252,0
2011-11-10,26.756,27.335,26.151,26.625,2141,0
2011-11-11,26.564,26.564,26.564,26.564,110,0
2011-11-14,27.246,27.246,26.957,27.106,2094,0
2011-11-15,27.063,27.132,26.993,27.132,1839,0
2011-11-16,26.957,27.027,26.746,27.027,4921,0
2011-11-17,26.746,26.879,26.746,26.879,3406,0
2011-11-18,26.816,26.826,26.564,26.564,1740,0
2011-11-21,26.783,26.816,26.564,26.816,971,0
2011-11-22,26.564,26.564,26.361,26.361,2235,0
2011-11-23,26.3,26.3,25.433,26.265,6815,0
2011-11-25,26.3,26.527,26.3,26.527,952,0
2011-11-28,27.176,27.176,27.176,27.176,1495,0
2011-11-29,26.869,27.167,26.869,27.149,2737,0
2011-11-30,27.002,27.167,25.433,27.167,2879,0
2011-12-01,27.132,27.132,27.132,27.132,266,0
2011-12-02,26.957,26.975,26.869,26.957,855,0
2011-12-05,26.317,26.939,26.317,26.58,3100,0
2011-12-06,26.737,26.737,25.485,26.44,5968,0
2011-12-07,26.326,27.132,26.036,27.132,1000,0
2011-12-08,27.089,27.089,27.079,27.079,521,0
2011-12-09,27.176,27.176,26.143,26.195,2336,0
2011-12-12,26.036,27.176,26.036,26.44,2310,0
2011-12-13,27.046,27.237,26.65,27.036,3248,0
2011-12-14,27.089,27.089,26.58,26.58,866,0
2011-12-15,26.3,27.002,25.949,26.914,4028,0
2011-12-16,26.106,26.667,26.081,26.536,3661,0
2011-12-19,27.002,27.002,26.308,26.308,1049,0
2011-12-20,27.089,27.089,26.783,26.783,879,0
2011-12-21,26.564,26.564,26.134,26.134,341,0
2011-12-22,26.862,26.862,26.862,26.862,230,0
2011-12-23,26.3,26.643,26.097,26.406,2795,0
2011-12-27,26.493,26.493,26.283,26.283,343,0
2011-12-28,26.221,26.423,26.221,26.344,2044,0
2011-12-29,26.213,26.3,26.081,26.081,3294,0
2011-12-30,26.195,26.457,26.195,26.457,1585,0
2012-01-03,26.431,26.721,26.387,26.44,1483,0
2012-01-04,26.737,26.737,26.081,26.431,3388,0
2012-01-05,26.3,26.502,26.3,26.502,230,0
2012-01-06,26.519,26.519,26.3,26.3,1546,0
2012-01-09,27.265,27.265,26.564,26.862,1211,0
2012-01-10,26.905,26.914,26.449,26.449,2805,0
2012-01-11,26.869,26.869,26.519,26.606,8418,0
2012-01-12,26.869,26.869,26.853,26.853,926,0
2012-01-13,26.914,27.509,26.914,27.002,3264,0
2012-01-17,27.378,27.378,27.378,27.378,145,0
2012-01-18,27.493,27.493,26.957,27.159,5234,0
2012-01-19,26.957,26.957,26.957,26.957,110,0
2012-01-20,27.132,27.132,26.826,26.826,378,0
2012-01-23,27.132,27.176,26.746,26.746,2472,0
2012-01-24,26.387,26.949,26.344,26.932,1802,0
2012-01-25,26.536,27.079,26.536,27.009,1422,0
2012-01-26,27.027,27.079,26.993,27.072,2511,0
2012-01-27,26.737,27.167,26.695,26.791,3216,0
2012-01-30,27.142,27.246,26.326,27.246,6502,0
2012-01-31,27.22,27.335,26.914,26.914,1812,0
2012-02-01,27.054,27.308,26.572,26.756,3536,0
2012-02-02,26.835,26.835,26.308,26.317,3163,0
2012-02-03,26.686,26.695,26.116,26.378,5704,0
2012-02-06,26.869,26.869,26.274,26.274,2329,0
2012-02-07,26.519,26.643,26.106,26.387,3133,0
2012-02-08,26.606,26.606,25.949,26.466,2834,0
2012-02-09,26.317,26.737,26.317,26.519,2238,0
2012-02-10,26.704,26.704,26.046,26.046,3294,0
2012-02-13,26.274,26.387,26.036,26.036,2989,0
2012-02-14,26.046,26.106,26.046,26.106,850,0
2012-02-15,26.361,26.37,26.255,26.308,1559,0
2012-02-16,26.606,26.658,26.3,26.3,2978,0
2012-02-17,26.317,26.51,25.915,25.924,4044,0
2012-02-21,26.291,26.65,26.283,26.65,3949,0
2012-02-22,26.643,26.667,26.353,26.658,2225,0
2012-02-23,26.353,26.353,26.151,26.3,4143,0
2012-02-24,26.737,26.737,26.134,26.134,6820,0
2012-02-27,26.274,26.519,26.134,26.134,4953,0
2012-02-29,26.353,26.361,25.915,25.915,1899,0
2012-03-01,26.036,26.213,25.756,26.027,3518,0
2012-03-02,25.66,26.423,25.66,26.423,2606,0
2012-03-05,26.423,26.423,26.168,26.168,1408,0
2012-03-06,26.134,26.134,26.081,26.081,2692,0
2012-03-07,26.081,26.081,25.949,25.949,341,0
2012-03-08,26.081,26.589,26.036,26.589,11512,0
2012-03-09,26.957,26.957,26.396,26.564,6118,0
2012-03-12,26.387,26.387,25.976,26.106,1850,0
2012-03-13,26.51,26.606,26.018,26.247,2509,0
2012-03-14,25.896,25.896,25.545,25.545,4090,0
2012-03-15,26.036,26.036,25.994,25.994,3245,0
2012-03-16,26.255,26.283,25.87,25.87,3207,0
2012-03-19,26.186,26.186,25.994,26.16,1702,0
2012-03-20,26.16,26.16,26.16,26.16,649,0
2012-03-21,26.036,26.036,25.52,25.94,5127,0
2012-03-22,25.826,27.089,25.826,26.737,22494,0
2012-03-23,26.519,26.519,26.387,26.406,3760,0
2012-03-26,26.344,26.835,26.3,26.835,7506,0
2012-03-27,26.527,26.527,26.344,26.353,2745,0
2012-03-28,26.737,26.895,26.466,26.862,4551,0
2012-03-29,26.905,27.212,26.905,27.027,569,0
2012-03-30,26.869,26.887,25.878,26.326,6705,0
2012-04-02,26.265,26.493,26.265,26.493,1254,0
2012-04-03,26.519,26.546,26.519,26.546,341,0
2012-04-04,26.51,26.51,26.51,26.51,276,0
2012-04-05,26.106,26.106,26.089,26.089,1710,0
2012-04-09,26.081,26.125,25.433,26.097,2395,0
2012-04-10,25.878,26.081,24.994,25.029,9348,0
2012-04-11,25.643,25.861,25.256,25.466,5315,0
2012-04-12,25.494,26.027,25.293,25.747,5255,0
2012-04-13,25.783,26.195,25.643,26.073,1756,0
2012-04-16,25.87,25.87,25.808,25.808,496,0
2012-04-17,25.808,26.081,25.808,26.081,887,0
2012-04-18,25.449,25.643,25.441,25.643,549,0
2012-04-19,25.783,25.783,25.457,25.485,684,0
2012-04-20,25.643,25.976,25.643,25.976,248,0
2012-04-24,26.344,26.51,26.344,26.466,890,0
2012-04-25,26.466,26.466,26.466,26.466,1060,0
2012-04-26,26.3,26.344,26.3,26.344,2573,0
2012-04-27,26.3,26.51,26.265,26.265,1307,0
2012-04-30,26.255,26.255,26.255,26.255,110,0
2012-05-01,25.861,25.861,25.293,25.607,3790,0
2012-05-02,26.011,26.125,26.011,26.106,879,0
2012-05-03,26.213,26.3,26.213,26.3,569,0
2012-05-04,26.3,26.308,25.686,26.3,5053,0
2012-05-07,26.555,26.826,26.361,26.387,3247,0
2012-05-08,26.387,26.519,26.081,26.519,1899,0
2012-05-10,26.791,26.816,26.476,26.783,1758,0
2012-05-11,26.826,26.826,26.826,26.826,922,0
2012-05-14,26.564,27.046,26.564,27.046,1126,0
2012-05-15,26.966,26.966,26.65,26.905,1621,0
2012-05-16,27.027,27.027,26.466,26.466,1946,0
2012-05-17,26.238,26.238,26.238,26.238,794,0
2012-05-18,26.485,26.485,26.485,26.485,110,0
2012-05-21,26.493,26.519,26.493,26.519,714,0
2012-05-22,26.765,26.765,26.457,26.457,400,0
2012-05-23,26.431,26.737,26.168,26.168,1875,0
2012-05-24,26.221,26.23,26.221,26.23,668,0
2012-05-29,25.878,25.878,25.73,25.73,341,0
2012-05-30,25.651,26.168,25.651,25.878,5969,0
2012-05-31,26.3,26.713,25.826,26.713,3346,0
2012-06-01,26.695,26.695,26.695,26.695,110,0
2012-06-04,25.906,26.344,25.906,26.3,2466,0
2012-06-05,26.036,26.3,26.027,26.3,447,0
2012-06-06,26.055,26.213,26.011,26.213,1539,0
2012-06-07,26.387,26.387,26.176,26.176,458,0
2012-06-08,26.125,26.431,25.957,26.431,1860,0
2012-06-11,26.431,26.686,26.431,26.686,1512,0
2012-06-12,26.176,26.485,25.896,26.3,4732,0
2012-06-13,26.097,26.502,26.089,26.502,855,0
2012-06-14,26.616,26.616,26.616,26.616,110,0
2012-06-15,26.58,26.606,26.476,26.476,2054,0
2012-06-18,26.3,26.564,26.3,26.308,974,0
2012-06-19,27.308,27.308,25.714,26.476,10728,0
2012-06-20,26.564,26.808,26.564,26.808,618,0
2012-06-21,26.783,26.783,26.783,26.783,458,0
2012-06-22,26.3,26.3,26.116,26.116,445,0
2012-06-25,26.476,26.476,26.089,26.3,1082,0
2012-06-26,26.431,26.606,26.431,26.606,470,0
2012-06-28,26.116,26.116,26.116,26.116,140,0
2012-06-29,26.308,26.728,26.308,26.728,1369,0
2012-07-02,26.686,26.737,26.308,26.737,2503,0
2012-07-03,27.079,27.079,26.895,26.895,267,0
2012-07-05,27.019,27.019,27.019,27.019,110,0
2012-07-06,26.606,26.993,26.606,26.993,781,0
2012-07-09,26.625,27.079,26.387,26.791,1650,0
2012-07-10,26.914,27.579,26.65,27.132,5139,0
2012-07-12,27.265,27.493,27.186,27.493,982,0
2012-07-13,27.693,27.834,26.449,27.563,11628,0
2012-07-16,27.563,27.563,27.563,27.563,341,0
2012-07-17,27.597,27.597,27.597,27.597,805,0
2012-07-18,27.738,27.738,27.65,27.703,689,0
2012-07-20,27.431,27.72,27.431,27.72,250,0
2012-07-23,27.685,27.703,27.431,27.431,3121,0
2012-07-25,27.413,27.413,27.413,27.413,170,0
2012-07-26,27.65,27.65,27.439,27.439,341,0
2012-07-27,27.265,27.413,27.265,27.396,3256,0
2012-07-30,27.509,27.589,27.229,27.589,912,0
2012-07-31,27.237,27.605,27.237,27.605,652,0
2012-08-01,27.335,27.335,27.335,27.335,110,0
2012-08-02,27.545,27.597,27.545,27.597,341,0
2012-08-03,27.685,27.703,27.676,27.703,569,0
2012-08-06,27.526,28.036,27.526,28.036,908,0
2012-08-07,27.878,27.878,26.932,27.142,6355,0
2012-08-08,27.063,27.316,27.054,27.316,1398,0
2012-08-09,27.405,27.405,26.536,26.536,2308,0
2012-08-10,27.132,27.343,26.686,26.686,3224,0
2012-08-13,26.65,26.869,26.65,26.728,1394,0
2012-08-14,26.606,26.737,26.597,26.737,1107,0
2012-08-15,26.826,27.132,26.826,27.132,1421,0
2012-08-16,27.046,27.167,26.835,27.159,3058,0
2012-08-21,26.658,26.869,26.658,26.746,4104,0
2012-08-22,26.643,26.643,26.485,26.564,2301,0
2012-08-24,26.774,26.774,26.378,26.44,2410,0
2012-08-27,26.65,26.713,26.44,26.485,3431,0
2012-08-28,26.51,26.51,26.485,26.485,1709,0
2012-08-29,26.564,26.606,26.536,26.536,682,0
2012-08-31,26.695,26.695,26.564,26.625,547,0
2012-09-04,26.774,26.869,26.564,26.658,604,0
2012-09-05,26.869,26.879,26.853,26.879,1047,0
2012-09-06,27.176,27.176,26.939,26.966,1749,0
2012-09-10,27.106,27.106,26.799,27.097,588,0
2012-09-11,26.737,27.063,26.737,27.063,299,0
2012-09-12,26.808,27.132,26.808,26.835,1670,0
2012-09-13,26.869,26.869,26.862,26.862,3312,0
2012-09-14,26.862,26.895,26.862,26.862,4384,0
2012-09-19,26.536,26.993,26.519,26.765,7180,0
2012-09-20,27.079,27.159,26.519,26.536,4821,0
2012-09-21,26.862,26.949,26.862,26.914,3366,0
2012-09-24,27.054,27.079,26.957,27.079,1253,0
2012-09-25,27.159,27.159,27.002,27.002,1301,0
2012-09-26,26.686,26.686,26.519,26.527,3113,0
2012-09-27,26.519,26.564,25.861,26.125,9551,0
2012-09-28,26.431,26.966,26.3,26.923,13238,0
2012-10-01,26.746,26.746,26.737,26.737,302,0
2012-10-02,26.326,26.606,26.308,26.396,4356,0
2012-10-03,26.44,26.44,26.396,26.396,8030,0
2012-10-04,26.51,26.51,26.37,26.378,509,0
2012-10-05,26.527,26.625,26.396,26.625,1990,0
2012-10-08,26.396,26.606,26.396,26.606,616,0
2012-10-09,26.713,26.869,26.606,26.667,1103,0
2012-10-10,26.869,26.869,26.862,26.862,341,0
2012-10-11,26.606,26.606,26.606,26.606,110,0
2012-10-12,26.616,26.616,26.616,26.616,304,0
2012-10-16,26.625,26.65,26.625,26.65,595,0
2012-10-17,26.686,26.686,26.686,26.686,165,0
2012-10-19,26.737,26.737,26.737,26.737,470,0
2012-10-24,26.905,26.905,26.844,26.844,300,0
2012-10-25,26.869,26.869,26.58,26.737,3341,0
2012-10-26,26.905,26.905,26.905,26.905,278,0
2012-10-31,26.597,26.895,26.597,26.658,1174,0
2012-11-01,26.658,26.737,26.449,26.449,2055,0
2012-11-02,26.361,26.658,26.361,26.606,2277,0
2012-11-05,26.317,27.176,26.317,27.176,2472,0
2012-11-06,27.132,27.159,27.132,27.159,831,0
2012-11-07,26.326,26.914,26.326,26.879,2984,0
2012-11-08,27.072,27.298,27.072,27.265,2609,0
2012-11-09,27.298,27.396,27.054,27.176,1486,0
2012-11-12,26.737,26.853,26.737,26.826,1224,0
2012-11-13,26.431,26.606,26.378,26.536,1639,0
2012-11-14,26.335,26.957,26.046,26.046,4112,0
2012-11-15,26.064,26.643,26.064,26.527,4759,0
2012-11-16,26.737,26.835,26.186,26.65,3650,0
2012-11-19,26.44,26.476,26.44,26.476,449,0
2012-11-20,26.274,26.274,26.274,26.274,110,0
2012-11-21,26.221,26.396,26.221,26.3,2315,0
2012-11-23,26.326,26.344,26.326,26.344,397,0
2012-11-26,26.414,26.493,26.396,26.493,1511,0
2012-11-27,26.643,26.869,26.361,26.396,682,0
2012-11-28,26.326,26.485,26.274,26.44,9399,0
2012-11-29,26.238,26.326,25.966,25.966,1758,0
2012-11-30,26.036,26.728,26.036,26.728,3500,0
2012-12-03,26.728,26.728,26.317,26.431,13117,0
2012-12-04,26.431,26.597,26.431,26.597,462,0
2012-12-05,26.308,26.308,26.308,26.308,198,0
2012-12-06,26.116,26.634,26.116,26.634,1168,0
2012-12-07,26.308,26.308,26.308,26.308,628,0
2012-12-10,26.519,26.519,26.485,26.485,440,0
2012-12-11,26.737,26.737,26.308,26.308,458,0
2012-12-12,26.308,26.308,25.695,25.695,4166,0
2012-12-13,25.826,26.186,25.826,25.949,5832,0
2012-12-14,25.87,25.87,25.87,25.87,341,0
2012-12-17,25.766,26.106,25.466,25.949,6539,0
2012-12-18,25.861,25.861,25.485,25.485,1414,0
2012-12-19,25.738,25.808,25.695,25.695,1848,0
2012-12-20,25.536,25.774,25.536,25.686,2446,0
2012-12-21,25.485,26.064,25.466,26.064,5898,0
2012-12-24,25.643,26.064,25.643,25.774,3615,0
2012-12-26,25.791,25.836,25.783,25.836,741,0
2012-12-27,25.774,25.949,25.503,25.503,4667,0
2012-12-28,25.378,25.8,25.3,25.8,12881,0
2012-12-31,25.8,25.94,25.326,25.94,3971,0
2013-01-02,25.73,26.027,25.457,25.817,2498,0
2013-01-03,25.817,26.002,25.817,26.002,1798,0
2013-01-04,26.002,26.002,25.555,25.555,483,0
2013-01-07,26.387,26.597,25.924,26.3,1939,0
2013-01-08,25.581,26.546,25.581,26.536,5047,0
2013-01-09,26.476,26.695,25.424,25.766,2965,0
2013-01-10,26.255,26.283,26.255,26.283,1026,0
2013-01-11,25.817,26.168,25.817,25.836,2442,0
2013-01-14,26.283,26.283,26.081,26.125,829,0
2013-01-15,26.265,26.3,26.23,26.3,2844,0
2013-01-16,26.423,26.905,26.423,26.457,8535,0
2013-01-17,26.116,26.728,26.081,26.168,7423,0
2013-01-18,26.317,26.643,26.317,26.643,977,0
2013-01-22,27.149,27.149,27.079,27.079,1328,0
2013-01-23,26.895,26.895,26.431,26.431,1311,0
2013-01-24,26.406,27.027,26.406,26.527,3038,0
2013-01-25,26.485,26.51,26.485,26.502,1222,0
2013-01-28,26.527,27.027,26.527,26.564,5914,0
2013-01-29,26.857,27.309,26.857,27.114,2641,0
2013-01-30,26.635,26.758,26.635,26.758,352,0
2013-01-31,26.803,26.803,26.803,26.803,522,0
2013-02-01,26.635,26.687,26.635,26.687,1334,0
2013-02-04,26.857,26.857,26.731,26.731,652,0
2013-02-05,26.803,26.803,26.385,26.385,901,0
2013-02-06,26.297,26.626,26.297,26.536,7199,0
2013-02-07,26.251,26.572,26.251,26.359,1785,0
2013-02-08,26.546,26.589,26.376,26.536,732,0
2013-02-11,26.217,26.536,26.209,26.412,3119,0
2013-02-12,26.1,26.527,26.1,26.43,5272,0
2013-02-13,26.323,26.323,26.323,26.323,526,0
2013-02-14,26.536,27.14,26.447,26.447,2204,0
2013-02-15,26.82,26.945,26.447,26.928,1154,0
2013-02-19,26.891,26.945,26.723,26.723,1651,0
2013-02-20,26.635,26.635,26.635,26.635,113,0
2013-02-21,26.731,26.857,26.635,26.678,1878,0
2013-02-22,26.668,26.715,26.484,26.51,5129,0
2013-02-25,26.501,26.607,26.058,26.234,5608,0
2013-02-26,26.2,26.518,26.2,26.359,4675,0
2013-02-27,26.359,26.385,26.359,26.385,563,0
2013-02-28,26.351,26.501,26.351,26.501,1303,0
2013-03-01,26.412,26.439,26.376,26.376,675,0
2013-03-05,26.412,26.705,26.412,26.635,452,0
2013-03-06,26.882,26.882,26.43,26.43,3430,0
2013-03-07,26.891,27.043,26.81,26.891,1914,0
2013-03-08,27.016,27.024,26.981,27.024,2141,0
2013-03-11,26.9,27.069,26.9,27.043,2012,0
2013-03-12,26.687,26.918,26.687,26.918,227,0
2013-03-13,26.731,26.9,26.731,26.768,1128,0
2013-03-14,26.635,26.66,26.635,26.644,1407,0
2013-03-15,26.749,26.749,26.739,26.739,563,0
2013-03-18,26.857,26.928,26.857,26.928,1172,0
2013-03-19,26.723,27.077,26.723,27.077,1140,0
2013-03-20,27.131,27.131,27.131,27.131,366,0
2013-03-21,27.024,27.024,26.989,26.999,790,0
2013-03-22,26.536,26.678,26.475,26.617,3337,0
2013-03-25,26.484,26.678,26.484,26.635,790,0
2013-03-26,26.644,26.963,26.644,26.81,2665,0
2013-03-27,27.327,27.327,27.194,27.194,1085,0
2013-03-28,27.14,27.185,27.14,27.185,227,0
2013-04-01,27.327,27.327,27.283,27.283,452,0
2013-04-03,26.945,26.945,26.945,26.945,137,0
2013-04-04,26.963,26.971,26.945,26.945,3333,0
2013-04-05,27.37,27.37,27.291,27.309,5229,0
2013-04-08,27.131,27.291,27.095,27.104,1374,0
2013-04-09,27.095,27.336,27.077,27.327,2204,0
2013-04-10,27.504,27.948,27.095,27.095,5812,0
2013-04-11,27.486,27.486,27.486,27.486,130,0
2013-04-15,27.522,27.539,27.345,27.539,3718,0
2013-04-16,27.522,27.522,27.237,27.345,2064,0
2013-04-17,27.166,27.709,27.166,27.709,1334,0
2013-04-18,27.593,27.593,27.593,27.593,337,0
2013-04-19,27.584,27.584,27.584,27.584,109,0
2013-04-22,27.194,27.194,27.086,27.086,2024,0
2013-04-23,27.504,27.504,27.095,27.131,3537,0
2013-04-24,27.14,27.434,27.14,27.434,714,0
2013-04-25,27.211,27.478,27.211,27.478,790,0
2013-04-29,27.289,28.063,27.289,28.063,332,0
2013-04-30,27.864,27.864,27.505,27.505,1930,0
2013-05-01,27.397,27.514,27.397,27.514,317,0
2013-05-02,27.81,28.043,27.442,28.043,5396,0
2013-05-03,27.649,28.088,27.595,27.864,2923,0
2013-05-06,27.649,27.729,27.63,27.729,1406,0
2013-05-07,28.017,28.017,27.459,27.469,6009,0
2013-05-08,27.325,27.325,27.289,27.325,3697,0
2013-05-09,27.243,27.387,27.235,27.369,2389,0
2013-05-10,27.54,27.657,27.126,27.657,1817,0
2013-05-13,27.406,27.406,27.325,27.325,446,0
2013-05-14,27.146,27.487,27.146,27.297,1059,0
2013-05-15,27.487,27.496,27.334,27.496,4289,0
2013-05-16,27.621,27.702,27.612,27.702,3975,0
2013-05-17,27.684,27.774,27.531,27.774,3116,0
2013-05-20,27.64,27.64,27.514,27.514,2558,0
2013-05-21,27.568,27.945,27.568,27.64,2336,0
2013-05-22,27.963,27.963,27.667,27.864,1803,0
2013-05-23,27.829,27.864,27.81,27.81,1376,0
2013-05-24,27.774,27.784,27.774,27.784,249,0
2013-05-28,27.63,27.846,27.531,27.846,1036,0
2013-05-29,27.855,27.855,27.64,27.64,779,0
2013-05-30,27.927,27.981,27.837,27.837,1260,0
2013-05-31,27.891,27.891,27.531,27.675,1810,0
2013-06-03,27.568,27.774,27.549,27.774,695,0
2013-06-04,27.568,27.864,27.263,27.864,3449,0
2013-06-05,27.459,27.864,27.271,27.469,1601,0
2013-06-06,27.505,27.568,27.505,27.568,1138,0
2013-06-07,27.568,27.568,27.387,27.387,332,0
2013-06-10,27.387,27.675,27.353,27.433,3619,0
2013-06-11,27.325,27.819,27.325,27.343,852,0
2013-06-12,27.281,27.281,27.225,27.235,2568,0
2013-06-13,27.361,27.361,27.361,27.361,667,0
2013-06-14,26.875,26.875,26.875,26.875,196,0
2013-06-17,27.281,27.281,27.047,27.263,1718,0
2013-06-18,26.884,27.191,25.725,27.037,4230,0
2013-06-19,26.435,26.83,26.255,26.696,5092,0
2013-06-20,26.858,26.858,26.068,26.705,4483,0
2013-06-21,26.875,26.875,26.435,26.452,3191,0
2013-06-24,26.264,26.634,26.264,26.336,2249,0
2013-06-25,26.075,26.875,25.222,26.092,5785,0
2013-06-26,25.572,26.966,25.41,26.966,4960,0
2013-06-27,26.858,26.858,26.562,26.562,3645,0
2013-06-28,27.317,27.327,27.29,27.308,1757,0
2013-07-01,26.947,26.947,26.562,26.578,4733,0
2013-07-02,26.605,26.624,26.605,26.605,435,0
2013-07-03,26.255,26.255,25.357,25.357,3653,0
2013-07-05,26.246,26.246,25.463,25.473,5719,0
2013-07-08,25.382,25.526,25.248,25.526,1721,0
2013-07-09,25.572,25.752,25.501,25.716,2525,0
2013-07-10,25.463,25.698,25.463,25.698,628,0
2013-07-11,25.598,25.734,25.509,25.725,3737,0
2013-07-12,25.843,25.843,25.716,25.716,428,0
2013-07-15,25.716,26.274,25.716,26.068,1464,0
2013-07-16,26.363,26.363,25.886,25.886,556,0
2013-07-17,26.02,26.02,25.501,25.501,5375,0
2013-07-18,24.835,26.068,24.835,25.626,3676,0
2013-07-19,25.276,26.202,25.276,26.202,2716,0
2013-07-22,25.986,26.039,25.429,25.616,782,0
2013-07-23,25.616,25.967,25.42,25.42,3897,0
2013-07-24,25.348,25.905,25.319,25.438,4963,0
2013-07-25,25.348,25.877,25.311,25.877,2253,0
2013-07-26,25.67,25.833,25.636,25.833,1168,0
2013-07-29,25.506,26.271,25.506,26.261,2658,0
2013-07-30,26.251,26.288,25.696,26.28,4784,0
2013-07-31,25.56,25.56,25.56,25.56,328,0
2013-08-01,25.687,25.979,25.687,25.869,1175,0
2013-08-02,25.869,26.006,25.869,26.006,2022,0
2013-08-05,26.052,26.052,26.052,26.052,274,0
2013-08-06,26.242,26.242,25.605,25.751,2060,0
2013-08-07,25.806,25.806,25.806,25.806,107,0
2013-08-08,25.642,25.65,25.642,25.65,458,0
2013-08-09,25.532,25.733,25.506,25.605,2808,0
2013-08-12,25.814,25.814,25.614,25.715,2387,0
2013-08-13,25.706,25.796,25.642,25.751,1353,0
2013-08-14,25.514,25.942,25.514,25.55,3119,0
2013-08-15,25.614,25.852,25.523,25.595,1830,0
2013-08-16,25.623,26.143,25.523,25.523,4323,0
2013-08-19,25.733,25.733,24.748,24.748,11333,0
2013-08-20,24.959,25.086,24.959,25.077,1100,0
2013-08-21,24.84,24.868,23.884,24.339,10248,0
2013-08-22,24.64,24.64,22.999,24.231,4871,0
2013-08-23,24.339,24.339,24.339,24.339,158,0
2013-08-26,24.485,24.485,24.284,24.284,1395,0
2013-08-27,24.047,24.047,23.546,23.957,7234,0
2013-08-28,23.965,23.965,23.236,23.656,2524,0
2013-08-29,23.965,23.965,23.482,23.921,1698,0
2013-08-30,24.038,24.038,24.038,24.038,604,0
2013-09-03,24.757,24.757,24.412,24.457,1889,0
2013-09-04,24.094,24.43,23.965,24.02,3126,0
2013-09-05,23.765,24.094,23.419,24.094,3953,0
2013-09-06,24.303,24.303,23.775,23.775,1430,0
2013-09-09,23.684,24.138,23.602,23.602,1314,0
2013-09-10,23.775,24.138,23.729,23.729,2154,0
2013-09-11,23.738,23.775,23.738,23.775,328,0
2013-09-12,23.729,24.183,23.729,24.13,6192,0
2013-09-13,23.665,23.957,23.656,23.71,2745,0
2013-09-16,23.993,23.993,23.647,23.801,2496,0
2013-09-17,23.647,23.647,23.501,23.602,4158,0
2013-09-18,23.865,23.911,23.811,23.811,6603,0
2013-09-19,23.775,24.094,23.775,24.094,4401,0
2013-09-20,24.13,24.13,24.002,24.002,2100,0
2013-09-23,23.701,24.138,23.701,24.138,7089,0
2013-09-24,23.911,24.202,23.519,24.202,1682,0
2013-09-25,24.183,24.457,23.71,24.457,3360,0
2013-09-26,24.913,24.913,24.412,24.412,3113,0
2013-09-27,24.148,24.457,23.838,24.038,4178,0
2013-09-30,24.094,24.148,23.911,24.148,5468,0
2013-10-01,24.012,24.412,23.619,23.665,6515,0
2013-10-02,23.309,23.865,23.309,23.665,6576,0
2013-10-03,23.82,26.188,23.319,24.512,8046,0
2013-10-04,24.012,24.777,24.012,24.777,328,0
2013-10-07,23.838,24.412,23.838,24.412,1612,0
2013-10-08,23.82,24.548,23.792,23.792,2115,0
2013-10-09,24.047,24.047,23.829,23.929,874,0
2013-10-10,23.838,23.838,23.838,23.838,628,0
2013-10-11,24.13,24.158,23.82,24.158,3979,0
2013-10-14,23.775,24.777,23.775,24.777,5886,0
2013-10-15,24.065,25.633,24.065,24.539,918,0
2013-10-16,24.539,24.585,24.539,24.585,1910,0
2013-10-17,25.095,25.095,24.183,24.713,4106,0
2013-10-18,24.621,24.959,24.621,24.959,714,0
2013-10-21,24.732,24.732,24.676,24.704,9698,0
2013-10-22,24.732,24.804,24.631,24.722,19480,0
2013-10-23,24.748,24.876,24.748,24.868,6769,0
2013-10-24,24.732,24.995,24.732,24.821,3410,0
2013-10-25,24.804,25.296,24.777,25.296,8058,0
2013-10-28,25.278,25.278,25.068,25.068,549,0
2013-10-29,25.385,25.627,25.137,25.627,595,0
2013-10-30,25.276,25.718,25.267,25.718,1266,0
2013-10-31,25.718,26.18,25.303,26.18,4223,0
2013-11-01,25.774,26.551,25.774,25.866,2259,0
2013-11-04,25.884,26.089,25.35,25.498,5003,0
2013-11-05,25.507,25.682,25.311,25.451,1448,0
2013-11-06,25.507,25.617,25.442,25.442,4562,0
2013-11-07,25.424,25.442,25.405,25.442,2669,0
2013-11-08,25.238,25.405,24.62,25.405,6067,0
2013-11-11,24.777,25.498,24.63,25.498,2251,0
2013-11-12,25.718,25.718,24.934,25.137,6131,0
2013-11-13,25.164,25.562,24.934,25.562,3987,0
2013-11-14,24.832,25.562,24.832,25.376,2112,0
2013-11-15,25.692,25.692,25.257,25.395,1334,0
2013-11-18,25.718,25.802,24.684,24.684,5264,0
2013-11-19,24.732,25.129,24.195,25.119,15258,0
2013-11-20,25.376,25.376,25.376,25.376,156,0
2013-11-21,25.35,25.376,25.35,25.376,933,0
2013-11-25,24.704,25.119,24.482,24.704,2996,0
2013-11-26,24.565,25.376,24.565,25.193,1890,0
2013-11-27,25.119,25.193,25.119,25.193,1028,0
2013-11-29,25.488,25.718,25.257,25.257,542,0
2013-12-02,25.58,25.58,24.768,25.119,1299,0
2013-12-03,24.712,25.617,24.684,25.617,2150,0
2013-12-04,25.072,25.58,25.072,25.58,1299,0
2013-12-05,25.58,25.58,25.488,25.488,1131,0
2013-12-06,25.405,25.802,25.303,25.802,758,0
2013-12-09,25.442,25.83,25.442,25.83,1191,0
2013-12-10,25.238,25.321,25.212,25.321,2775,0
2013-12-11,25.229,25.229,25.229,25.229,129,0
2013-12-12,25.229,25.229,25.072,25.072,901,0
2013-12-13,25.488,25.488,24.63,24.925,3930,0
2013-12-16,24.704,25.063,24.704,25.026,5599,0
2013-12-17,25.035,25.58,24.704,24.704,602,0
2013-12-18,24.499,24.944,24.491,24.944,1538,0
2013-12-19,24.482,24.748,24.057,24.241,11631,0
2013-12-20,24.065,24.361,24.057,24.213,4051,0
2013-12-23,24.499,24.63,24.259,24.297,7991,0
2013-12-26,24.509,24.601,24.085,24.241,2221,0
2013-12-27,24.61,24.61,24.251,24.251,1531,0
2013-12-30,24.527,24.527,24.259,24.343,4992,0
2013-12-31,24.343,24.638,24.176,24.638,5643,0
2014-01-02,24.638,24.684,24.435,24.684,3995,0
2014-01-03,24.425,25.119,24.425,24.675,1763,0
2014-01-06,24.944,25.285,24.934,25.285,1337,0
2014-01-07,25.376,25.395,24.961,24.961,1531,0
2014-01-08,25.58,25.58,25.008,25.008,1671,0
2014-01-09,25.395,25.849,25.303,25.303,1842,0
2014-01-10,25.533,25.746,25.35,25.746,4855,0
2014-01-13,25.71,25.736,25.71,25.736,668,0
2014-01-14,25.84,25.84,25.311,25.311,1307,0
2014-01-15,25.498,25.516,25.498,25.516,971,0
2014-01-16,25.83,25.83,25.376,25.376,878,0
2014-01-17,25.756,26.421,25.756,26.217,8167,0
2014-01-21,26.135,26.135,26.135,26.135,248,0
2014-01-22,26.403,26.412,25.81,25.84,2494,0
2014-01-23,26.43,26.43,26.291,26.412,1400,0
2014-01-24,26.595,26.66,26.365,26.365,2983,0
2014-01-27,26.126,26.551,26.126,26.541,2440,0
2014-01-28,26.725,26.734,26.689,26.734,1594,0
2014-01-29,27.104,27.104,25.962,25.962,2708,0
2014-01-30,26.553,26.553,25.776,26.337,809,0
2014-01-31,26.337,26.337,25.962,26.132,1080,0
2014-02-03,26.374,26.374,26.374,26.374,326,0
2014-02-04,25.737,25.737,25.719,25.719,754,0
2014-02-05,25.767,26.01,25.346,26.01,4274,0
2014-02-06,25.439,26.047,25.439,26.047,1148,0
2014-02-07,25.486,25.934,25.456,25.934,866,0
2014-02-10,25.261,25.466,24.98,25.466,2066,0
2014-02-11,25.261,25.261,25.261,25.261,609,0
2014-02-12,25.261,25.579,24.85,25.391,4272,0
2014-02-13,24.475,25.261,24.465,25.261,6360,0
2014-02-14,24.804,25.496,24.804,25.14,3461,0
2014-02-18,25.261,25.476,25.092,25.167,1602,0
2014-02-19,25.57,25.57,25.131,25.14,2552,0
2014-02-20,25.486,25.663,25.167,25.496,2221,0
2014-02-21,25.176,25.514,25.149,25.514,2325,0
2014-02-24,25.281,25.281,25.261,25.261,2336,0
2014-02-25,25.271,25.43,25.261,25.411,1283,0
2014-02-26,25.121,25.476,24.428,25.439,23539,0
2014-02-27,25.233,26.712,25.224,25.812,8488,0
2014-02-28,25.776,26.328,25.776,25.962,3054,0
2014-03-03,25.962,26.187,25.747,25.747,2470,0
2014-03-04,25.785,25.962,25.785,25.917,3454,0
2014-03-05,26.44,26.514,26.44,26.514,873,0
2014-03-06,26.112,26.637,26.112,26.337,3651,0
2014-03-07,25.812,27.273,25.812,26.262,12391,0
2014-03-10,26.234,26.664,26.197,26.664,1404,0
2014-03-11,27.077,27.077,26.243,26.374,555,0
2014-03-12,26.337,26.936,26.057,26.843,6345,0
2014-03-13,26.374,26.805,26.374,26.805,379,0
2014-03-14,26.197,26.664,26.197,26.664,797,0
2014-03-17,26.664,26.664,26.243,26.243,1168,0
2014-03-18,26.318,26.318,26.318,26.318,933,0
2014-03-19,26.58,26.664,26.216,26.216,3576,0
2014-03-20,26.075,26.543,25.962,26.197,12852,0
2014-03-21,25.934,26.057,25.877,26.01,1759,0
2014-03-24,26.262,26.468,26.057,26.067,4665,0
2014-03-25,26.654,26.654,25.785,26.177,6663,0
2014-03-26,26.563,26.563,25.869,25.869,2565,0
2014-03-27,25.869,25.897,25.663,25.804,8555,0
2014-03-28,25.729,25.859,25.411,25.737,10855,0
2014-03-31,25.729,26.15,25.466,26.15,86693,0
2014-04-01,26.001,26.102,25.776,25.812,21902,0
2014-04-02,25.812,26.168,25.682,26.168,186899,0
2014-04-03,26.374,26.374,25.776,26.102,3711,0
2014-04-04,26.412,26.422,25.869,26.422,2469,0
2014-04-07,26.102,26.422,26.057,26.422,8498,0
2014-04-08,26.262,26.412,26.102,26.412,2522,0
2014-04-09,26.431,26.431,25.785,26.243,3288,0
2014-04-10,26.01,26.347,25.934,25.934,931,0
2014-04-11,26.431,26.431,25.832,26.197,5416,0
2014-04-14,26.197,26.197,26.197,26.197,2727,0
2014-04-15,25.972,26.431,25.869,26.085,6275,0
2014-04-16,26.15,26.15,25.934,26.01,911,0
2014-04-17,26.197,26.328,25.907,25.917,2860,0
2014-04-21,25.822,26.037,25.654,25.701,2837,0
2014-04-22,25.869,26.197,25.869,26.112,6338,0
2014-04-23,26.15,26.44,26.018,26.44,6578,0
2014-04-24,26.449,26.654,26.449,26.654,1165,0
2014-04-25,26.488,26.496,26.478,26.478,1872,0
2014-04-28,26.728,26.728,26.35,26.453,3375,0
2014-04-29,26.539,27.497,26.539,27.392,4873,0
2014-04-30,26.985,27.592,26.985,27.402,3932,0
2014-05-01,27.411,27.781,27.411,27.781,1843,0
2014-05-02,27.762,27.762,27.762,27.762,445,0
2014-05-05,27.819,27.819,27.24,27.24,2436,0
2014-05-06,27.819,27.819,27.497,27.507,3037,0
2014-05-07,27.507,27.619,27.402,27.592,3005,0
2014-05-08,27.497,27.497,27.279,27.279,920,0
2014-05-09,27.316,27.316,27.316,27.316,435,0
2014-05-12,27.326,27.326,26.966,26.966,991,0
2014-05-13,27.364,27.364,27.364,27.364,212,0
2014-05-14,26.795,27.032,26.786,27.032,2930,0
2014-05-15,27.364,27.364,26.737,26.757,1255,0
2014-05-16,27.174,27.658,26.823,26.88,1884,0
2014-05-19,26.928,26.928,26.786,26.786,1558,0
2014-05-20,26.576,27.221,26.576,27.221,2764,0
2014-05-21,26.786,26.833,26.786,26.833,2334,0
2014-05-22,26.909,26.909,26.88,26.88,543,0
2014-05-23,26.737,26.786,26.074,26.634,18861,0
2014-05-27,26.292,26.52,26.292,26.52,591,0
2014-05-28,26.549,26.737,26.549,26.737,4247,0
2014-05-29,26.823,26.889,26.823,26.889,1294,0
2014-05-30,26.407,26.407,26.407,26.407,2109,0
2014-06-02,26.691,26.975,26.691,26.889,1652,0
2014-06-03,26.416,26.786,26.387,26.786,3021,0
2014-06-04,26.576,26.576,26.576,26.576,472,0
2014-06-05,26.368,26.52,26.368,26.52,987,0
2014-06-06,26.34,26.652,26.34,26.652,2398,0
2014-06-09,26.274,26.302,25.941,26.198,18615,0
2014-06-10,26.216,26.311,26.122,26.311,3817,0
2014-06-11,26.35,26.35,26.35,26.35,922,0
2014-06-12,26.33,26.492,26.33,26.492,1029,0
2014-06-13,26.142,26.453,26.074,26.074,1700,0
2014-06-16,26.142,26.634,26.142,26.576,2982,0
2014-06-17,26.245,26.549,26.245,26.549,845,0
2014-06-18,26.549,26.549,26.539,26.539,1389,0
2014-06-19,26.264,26.311,26.264,26.311,784,0
2014-06-20,26.311,26.311,26.311,26.311,343,0
2014-06-23,26.463,26.909,26.132,26.35,24500,0
2014-06-24,26.776,26.928,26.216,26.52,12289,0
2014-06-25,26.274,26.671,26.169,26.35,12801,0
2014-06-26,26.208,26.407,26.208,26.407,505,0
2014-06-27,26.453,26.453,26.216,26.216,373,0
2014-07-01,26.434,26.434,26.378,26.378,1264,0
2014-07-02,26.378,26.559,26.302,26.559,1688,0
2014-07-03,26.311,26.311,26.178,26.283,2984,0
2014-07-07,26.066,26.444,26.066,26.425,6929,0
2014-07-08,26.586,26.586,26.586,26.586,472,0
2014-07-09,26.368,26.368,26.35,26.35,1435,0
2014-07-10,26.321,26.321,26.178,26.178,3132,0
2014-07-11,26.368,26.368,26.368,26.368,369,0
2014-07-14,26.397,26.595,26.397,26.595,1236,0
2014-07-15,26.549,26.549,26.539,26.539,2094,0
2014-07-16,26.539,26.539,26.539,26.539,422,0
2014-07-17,26.378,26.407,26.216,26.245,2246,0
2014-07-18,26.444,26.453,26.444,26.453,628,0
2014-07-21,26.501,26.501,26.169,26.169,2670,0
2014-07-23,26.074,26.416,26.046,26.416,4119,0
2014-07-24,26.245,26.274,26,26.274,3045,0
2014-07-25,26.33,26.387,26.283,26.387,2565,0
2014-07-28,26.593,27.007,26.593,26.844,3463,0
2014-07-29,27.122,27.122,26.771,26.79,6317,0
2014-07-30,26.8,27.034,26.79,26.985,3153,0
2014-07-31,26.683,26.683,26.547,26.547,888,0
2014-08-01,26.547,26.683,26.498,26.683,3823,0
2014-08-04,26.819,26.868,26.567,26.849,6265,0
2014-08-05,26.741,26.741,26.741,26.741,375,0
2014-08-06,26.741,26.741,26.713,26.722,1112,0
2014-08-07,26.741,27.57,26.741,27.472,2373,0
2014-08-11,27.18,27.18,26.449,26.449,12961,0
2014-08-12,26.645,26.645,26.381,26.557,3508,0
2014-08-13,26.439,26.439,26.439,26.439,629,0
2014-08-14,26.489,26.693,26.342,26.449,20867,0
2014-08-15,26.645,26.693,26.42,26.635,3883,0
2014-08-18,26.713,26.713,26.449,26.498,1756,0
2014-08-19,26.352,26.585,26.342,26.401,9101,0
2014-08-20,26.225,26.595,26.225,26.401,8322,0
2014-08-21,26.381,26.585,26.381,26.498,2603,0
2014-08-22,26.245,26.585,26.167,26.43,10332,0
2014-08-25,26.575,26.575,26.401,26.401,725,0
2014-08-26,26.361,26.361,26.361,26.361,373,0
2014-08-27,26.645,26.683,26.645,26.683,1000,0
2014-08-28,26.645,26.809,26.489,26.809,1186,0
2014-08-29,26.79,27.131,26.79,27.131,5243,0
2014-09-02,27.141,27.141,26.985,26.985,4434,0
2014-09-03,26.897,27.219,26.839,27.219,2501,0
2014-09-04,26.653,26.839,26.653,26.8,4370,0
2014-09-05,26.917,27.014,26.917,27.014,529,0
2014-09-08,26.809,26.975,26.809,26.975,1272,0
2014-09-09,27.219,27.219,27.209,27.219,2220,0
2014-09-10,27.209,27.209,27.053,27.053,3099,0
2014-09-11,27.16,27.16,27.082,27.122,1356,0
2014-09-12,27.19,27.19,27.18,27.19,4221,0
2014-09-15,27.19,27.258,27.053,27.16,2977,0
2014-09-16,26.907,27.248,26.907,27.248,1596,0
2014-09-17,27.258,27.278,27.15,27.18,4376,0
2014-09-18,27.122,27.472,27.122,27.472,2410,0
2014-09-19,26.703,26.936,26.703,26.936,4324,0
2014-09-22,27.024,27.024,26.771,27.014,2121,0
2014-09-23,26.946,27.287,26.946,27.014,13858,0
2014-09-24,26.731,27.092,26.731,26.936,2125,0
2014-09-25,27.131,27.131,26.985,27.014,828,0
2014-09-26,26.829,27.296,26.829,27.296,826,0
2014-09-29,27.374,27.939,27.15,27.18,2799,0
2014-09-30,27.219,28.3,27.219,28.251,560,0
2014-10-01,27.755,27.755,27.346,27.346,1699,0
2014-10-02,27.278,27.56,27.18,27.404,8440,0
2014-10-03,27.521,27.521,27.502,27.502,620,0
2014-10-06,27.755,27.755,26.946,27.755,1316,0
2014-10-07,27.686,27.803,27.034,27.667,2293,0
2014-10-08,27.677,27.755,27.599,27.677,3324,0
2014-10-09,27.209,27.667,26.985,27.667,5850,0
2014-10-10,27.852,27.881,27.53,27.53,5580,0
2014-10-13,27.492,27.492,27.141,27.141,675,0
2014-10-14,27.228,27.228,26.985,27.141,1541,0
2014-10-15,27.131,27.521,26.966,27.521,1746,0
2014-10-16,27.521,27.521,27.521,27.521,1932,0
2014-10-17,27.424,27.511,27.424,27.511,1232,0
2014-10-20,27.228,27.278,27.228,27.278,869,0
2014-10-21,26.887,27.278,26.887,27.278,5652,0
2014-10-22,27.258,27.258,26.956,26.956,388,0
2014-10-23,27.278,27.278,26.975,27.278,8370,0
2014-10-24,27.278,27.53,27.034,27.278,6580,0
2014-10-27,27.511,27.511,27.112,27.112,532,0
2014-10-28,27.278,27.306,26.897,26.897,4733,0
2014-10-29,27.376,27.386,27.189,27.189,1490,0
2014-10-30,27.268,27.268,27.268,27.268,221,0
2014-10-31,27.91,27.91,27.683,27.752,11511,0
2014-11-03,27.771,27.771,27.663,27.771,1478,0
2014-11-04,27.702,27.929,27.702,27.762,5505,0
2014-11-05,27.742,27.742,27.742,27.742,1207,0
2014-11-06,27.91,28.048,27.564,27.564,10707,0
2014-11-07,27.653,28.581,27.653,27.949,3189,0
2014-11-10,27.9,28.512,27.831,28.315,3286,0
2014-11-11,28.305,28.305,27.949,27.949,5040,0
2014-11-12,28.384,28.384,28.245,28.245,999,0
2014-11-13,28.157,28.157,28.157,28.157,144,0
2014-11-14,28.502,28.502,28.502,28.502,248,0
2014-11-17,28.601,28.601,28.245,28.344,6395,0
2014-11-18,28.117,28.443,27.979,27.979,2812,0
2014-11-19,28.147,28.147,28.147,28.147,1596,0
2014-11-20,28.147,28.147,28.147,28.147,303,0
2014-11-21,28.394,28.532,28.048,28.048,3438,0
2014-11-25,28.048,28.048,28.048,28.048,307,0
2014-11-26,28.058,28.196,28.048,28.147,1855,0
2014-11-28,28.354,28.364,28.354,28.354,458,0
2014-12-01,27.85,28.295,27.85,28.295,1182,0
2014-12-02,28.018,28.206,27.999,28.176,2261,0
2014-12-03,28.018,28.255,28.018,28.255,551,0
2014-12-04,28.087,28.087,27.939,28.048,1352,0
2014-12-05,27.959,27.959,27.959,27.959,1515,0
2014-12-08,28.097,28.275,27.92,28.275,3598,0
2014-12-09,28.275,28.443,27.9,28.443,3958,0
2014-12-10,28.631,28.631,27.445,27.92,5671,0
2014-12-11,27.554,28.048,27.505,28.048,1519,0
2014-12-12,27.712,28.068,27.702,28.068,1280,0
2014-12-15,28.048,28.048,28.048,28.048,1122,0
2014-12-16,27.653,27.653,27.653,27.653,231,0
2014-12-17,27.307,27.485,27.258,27.485,1797,0
2014-12-18,27.554,27.584,27.366,27.485,3756,0
2014-12-19,27.574,27.574,27.07,27.07,4480,0
2014-12-22,26.715,27.189,26.695,26.695,15221,0
2014-12-23,26.843,28.018,26.784,28.018,22400,0
2014-12-26,27.673,27.801,27.366,27.801,594,0
2014-12-29,27.653,27.653,27.376,27.623,1785,0
2014-12-30,27.623,27.623,27.258,27.465,3586,0
2014-12-31,27.594,28.226,27.396,28.226,12573,0
2015-01-02,27.801,28.522,27.801,28.265,4839,0
2015-01-05,27.357,27.9,27.357,27.9,5410,0
2015-01-06,28.078,28.394,27.91,28.394,6075,0
2015-01-07,28.324,28.334,28.305,28.305,13883,0
2015-01-08,28.334,28.354,28.305,28.305,3965,0
2015-01-09,28.394,28.394,27.406,28.216,3190,0
2015-01-12,28.048,28.324,27.702,28.295,6382,0
2015-01-13,28.492,28.492,28.344,28.344,1497,0
2015-01-14,28.147,28.344,28.048,28.285,1768,0
2015-01-15,28.561,28.561,28.087,28.295,1130,0
2015-01-16,27.89,28.522,27.89,28.522,1344,0
2015-01-20,29.085,29.085,28.729,28.848,5613,0
2015-01-21,29.411,30.329,29.006,29.006,5201,0
2015-01-22,29.697,29.954,29.302,29.598,5101,0
2015-01-23,28.838,29.598,28.838,29.134,1938,0
2015-01-26,28.68,29.253,28.64,29.253,2870,0
2015-01-27,29.381,29.875,29.381,29.875,2310,0
2015-01-28,29.77,29.77,29.64,29.64,749,0
2015-01-29,29.8,30.48,29.8,30.48,2848,0
2015-01-30,30.45,31.4,30.45,31,5523,0
2015-02-02,30.6,31,30.5,30.5,1519,0
2015-02-03,30.37,30.37,30.2,30.2,1381,0
2015-02-04,29.27,29.61,29.27,29.58,5386,0
2015-02-05,29.47,29.75,29.04,29.61,2249,0
2015-02-06,29.7,30.19,29.65,29.65,939,0
2015-02-09,29.14,29.5,29.14,29.41,1422,0
2015-02-10,30,30,29,29.02,2460,0
2015-02-11,29.45,29.45,29.21,29.21,553,0
2015-02-12,30.33,30.33,29.47,30.12,1254,0
2015-02-13,30.34,30.34,29.5,29.5,1271,0
2015-02-17,30.15,30.18,29.58,29.58,3268,0
2015-02-18,30,30,29.28,29.28,2045,0
2015-02-19,29.2,29.5,29.2,29.5,967,0
2015-02-20,29.16,29.19,29.14,29.19,1601,0
2015-02-23,28.7,29.19,28.7,29.19,1793,0
2015-02-24,28.75,29.25,28.75,28.99,1019,0
2015-02-25,29.01,29.24,28.99,29.13,4010,0
2015-02-26,29.13,29.51,29.01,29.51,3418,0
2015-02-27,29.7,30.25,29.7,30.25,1308,0
2015-03-02,29.97,30.05,29.3,29.8,1700,0
2015-03-03,30.2,31.34,30.01,31,4460,0
2015-03-04,30.12,30.5,30.12,30.43,4441,0
2015-03-05,30.34,30.44,29.9,30.206,2725,0
2015-03-06,29.4,29.8,29.09,29.8,1226,0
2015-03-09,29.97,29.97,29.703,29.703,475,0
2015-03-10,29.31,29.655,29.31,29.645,3500,0
2015-03-11,29.35,29.73,29.3,29.3,654,0
2015-03-12,29.3,29.619,29,29.071,4193,0
2015-03-16,28.84,29,28.82,28.83,4724,0
2015-03-17,29.05,29.075,29.03,29.075,2905,0
2015-03-18,29.25,29.25,28.81,29.05,5069,0
2015-03-19,29.43,29.43,28.869,28.869,1240,0
2015-03-20,29.4,29.4,28.945,29.21,1850,0
2015-03-23,29.45,29.45,29.003,29.35,2000,0
2015-03-24,28.92,29.46,28.91,29.46,7048,0
2015-03-25,29.32,29.32,29.24,29.28,1698,0
2015-03-26,29.438,29.438,28.651,28.8,12247,0
2015-03-27,29.01,29.25,28.97,28.986,1443,0
2015-03-30,29.26,29.26,29.1,29.1,1115,0
2015-03-31,29.32,29.35,29.021,29.347,949,0
2015-04-01,29.02,29.48,29,29.15,1121,0
2015-04-02,28.82,29,28.82,29,478,0
2015-04-06,28.91,29.07,28.91,29.07,1960,0
2015-04-07,29,29,28.99,29,1280,0
2015-04-08,28.97,29.11,28.95,29.11,2589,0
2015-04-09,29.176,29.301,29.12,29.301,3570,0
2015-04-10,29.239,29.49,28.82,29.49,1982,0
2015-04-13,29.55,29.55,29.21,29.21,500,0
2015-04-14,29.4,31.2,29.4,29.811,12451,0
2015-04-15,30.46,30.46,30.46,30.46,809,0
2015-04-16,30.491,30.5,30.491,30.5,400,0
2015-04-17,30.75,30.861,30,30.75,838,0
2015-04-20,30.15,30.86,29.55,29.55,7579,0
2015-04-21,30.01,30.25,30,30.25,450,0
2015-04-24,30.706,30.706,30,30,526,0
2015-04-27,30.01,30.509,30,30.464,2310,0
2015-04-29,30.238,30.238,29.65,30.13,700,0
2015-04-30,30.2,30.2,29,29.17,3945,0
2015-05-01,29.65,29.65,28.7,29.5,4096,0
2015-05-04,29.24,29.51,28.67,29.51,4605,0
2015-05-05,28.88,29.5,28.5,29,7603,0
2015-05-06,28.5,29.94,28.5,28.74,2135,0
2015-05-07,28.75,29.944,28.75,28.94,3755,0
2015-05-08,29,29.78,29,29.78,562,0
2015-05-11,29.4,29.4,29.21,29.21,363,0
2015-05-12,29.21,29.21,28.5,29,2752,0
2015-05-13,28.67,28.745,28.59,28.745,970,0
2015-05-14,28.59,28.6,28.5,28.5,700,0
2015-05-15,28.97,30.34,28.9,29.5,2685,0
2015-05-18,29.49,30.739,28.9,28.9,1227,0
2015-05-19,28.94,29.03,28.94,28.98,1300,0
2015-05-20,28.901,28.901,28.901,28.901,500,0
2015-05-21,29.3,29.801,29.003,29.801,508,0
2015-05-22,29.57,29.57,29.05,29.56,1134,0
2015-05-26,29.07,29.7,29.07,29.7,1300,0
2015-05-27,29.15,29.3,29.15,29.3,805,0
2015-05-28,29.54,29.9,29.54,29.65,3209,0
2015-05-29,29.65,30.74,29.65,29.95,2060,0
2015-06-01,29.98,29.98,29.34,29.34,2918,0
2015-06-02,29.36,29.5,29.35,29.5,1240,0
2015-06-03,29.3,29.5,29.25,29.5,1525,0
2015-06-04,29.334,29.406,29.334,29.406,765,0
2015-06-05,29.993,29.993,29.95,29.95,789,0
2015-06-08,29.82,29.82,29.82,29.82,500,0
2015-06-09,29.45,29.52,29.26,29.26,2265,0
2015-06-10,29.31,29.31,29.31,29.31,250,0
2015-06-11,29.25,29.25,29.25,29.25,100,0
2015-06-12,29.25,29.25,29.08,29.09,826,0
2015-06-15,29.04,29.04,29.04,29.04,100,0
2015-06-16,29.086,29.086,29.086,29.086,100,0
2015-06-18,29.4,29.42,29.4,29.42,206,0
2015-06-19,29.45,29.75,29.336,29.75,3080,0
2015-06-22,29.03,29.42,28.946,28.946,346,0
2015-06-23,28.91,28.91,28.91,28.91,700,0
2015-06-24,28.97,29.266,28.97,29.266,855,0
2015-06-25,29.997,29.997,29.4,29.4,2400,0
2015-06-26,29.5,29.5,29.5,29.5,900,0
2015-06-29,29.2,29.77,29.05,29.1,2265,0
2015-06-30,29.01,29.15,29.01,29.15,250,0
2015-07-01,29.01,29.01,29.01,29.01,200,0
2015-07-02,29.1,29.65,29.1,29.65,3525,0
2015-07-06,29.63,29.65,29.45,29.65,1601,0
2015-07-07,30.11,30.11,28.9,29.275,870,0
2015-07-08,29.011,29.011,29.011,29.011,100,0
2015-07-09,29.81,29.81,29.097,29.097,310,0
2015-07-10,29.18,29.18,29.16,29.16,400,0
2015-07-14,29.15,29.72,29.15,29.72,5700,0
2015-07-15,29.16,29.474,29.11,29.11,26229,0
2015-07-16,29.1,29.1,28.9,28.91,829,0
2015-07-17,28.9,29.056,28.75,28.75,1279,0
2015-07-20,29.069,29.069,28.75,28.934,2235,0
2015-07-21,29.015,29.015,28.76,28.76,500,0
2015-07-22,29,29,28.937,28.965,805,0
2015-07-23,28.94,28.968,28.94,28.968,1060,0
2015-07-24,29.02,29.02,29.02,29.02,2297,0
2015-07-27,29.28,29.287,28.97,28.97,2625,0
2015-07-28,29.29,29.29,29,29.01,3970,0
2015-07-29,29,29,29,29,500,0
2015-07-31,28.77,29.11,28.77,29,2484,0
2015-08-03,28.85,28.87,28.85,28.85,4600,0
2015-08-04,28.881,28.881,28.881,28.881,121,0
2015-08-06,28.75,28.99,28.75,28.99,2100,0
2015-08-07,29,29.01,28.793,28.793,4100,0
2015-08-10,28.87,28.87,28.56,28.71,1365,0
2015-08-11,28.996,29.05,28.56,29.05,769,0
2015-08-12,29.3,29.3,28.804,28.85,3550,0
2015-08-13,28.68,29.05,28.68,28.939,2400,0
2015-08-14,28.915,29.1,28.58,28.87,1836,0
2015-08-17,29.01,29.01,28.85,28.85,3091,0
2015-08-18,29.15,29.15,28.64,28.7,1581,0
2015-08-19,28.6,28.99,28.56,28.85,3734,0
2015-08-20,28.45,28.91,28.45,28.875,901,0
2015-08-21,28.85,28.85,28.46,28.85,10201,0
2015-08-24,28.34,28.89,28.29,28.89,2033,0
2015-08-25,28.3,28.44,28.29,28.29,600,0
2015-08-26,28.29,28.76,28.29,28.76,1100,0
2015-08-27,28.37,28.37,28.29,28.344,1846,0
2015-08-28,28.5,28.6,28.5,28.599,865,0
2015-08-31,28.55,28.55,28.55,28.55,100,0
2015-09-01,28.61,28.74,28.501,28.74,732,0
2015-09-02,28.5,28.55,28.5,28.5,3425,0
2015-09-03,28.312,28.887,28.312,28.887,400,0
2015-09-04,28.36,28.77,28.29,28.77,608,0
2015-09-08,28.27,28.61,28.26,28.61,803,0
2015-09-09,28.69,28.69,28.43,28.43,313,0
2015-09-11,28.45,28.737,28.45,28.737,439,0
2015-09-14,28.787,28.787,28.753,28.76,3600,0
2015-09-15,28.73,28.73,28.476,28.5,820,0
2015-09-16,28.69,29,28.69,28.857,1900,0
2015-09-17,29.05,29.05,28.8,28.85,1975,0
2015-09-18,28.999,29,28.75,29,2790,0
2015-09-21,29.11,29.69,28.75,29.2,7538,0
2015-09-22,29,29.05,28.734,29.05,1900,0
2015-09-23,29.005,29.125,28.55,28.757,4423,0
2015-09-24,28.441,28.45,28.441,28.446,300,0
2015-09-25,28.73,28.74,28.73,28.74,200,0
2015-09-28,28.6,28.6,28.55,28.55,615,0
2015-09-29,28.55,28.56,28.45,28.46,2300,0
2015-09-30,28.51,29,28.51,28.9,3098,0
2015-10-01,28.9,29,28.9,28.9,765,0
2015-10-02,29,29.04,28.9,28.9,1187,0
2015-10-05,29,29,28.91,28.91,2736,0
2015-10-06,29.25,29.26,28.94,29,2770,0
2015-10-07,29.1,29.45,28.9,29,2475,0
2015-10-08,29,29,28.953,28.953,634,0
2015-10-09,28.944,29,28.944,28.986,780,0
2015-10-12,29.1,29.1,28.85,28.85,1100,0
2015-10-13,28.967,28.98,28.967,28.98,1600,0
2015-10-14,29,29,29,29,1958,0
2015-10-15,29,29.25,28.9,28.99,5127,0
2015-10-16,29,29,28.963,28.963,200,0
2015-10-19,29,29.26,28.9,28.9,5672,0
2015-10-20,29,29.17,29,29.17,300,0
2015-10-21,29,29.2,29,29.2,4421,0
2015-10-22,29.39,29.64,29.38,29.38,2700,0
2015-10-26,29.6,29.6,29.18,29.583,2270,0
2015-10-27,29.17,29.6,29.17,29.6,1725,0
2015-10-28,28.83,29.372,28.83,29.372,2939,0
2015-10-29,29.297,29.297,28.971,29.25,605,0
2015-10-30,29.24,29.25,29.03,29.24,2602,0
2015-11-02,29.14,29.14,29.1,29.1,1812,0
2015-11-03,29.21,29.66,29.21,29.61,3269,0
2015-11-04,29.567,29.747,29.444,29.5,3589,0
2015-11-05,29.5,29.728,29.41,29.45,3414,0
2015-11-06,29.603,29.603,29.02,29.03,6201,0
2015-11-09,29.264,29.5,29.041,29.401,4175,0
2015-11-10,29.372,29.48,29.229,29.229,3447,0
2015-11-11,29.4,29.4,29.305,29.324,1831,0
2015-11-12,29.47,29.5,29.29,29.29,2550,0
2015-11-13,29.16,29.288,29.1,29.17,2875,0
2015-11-16,29.1,29.1,28.72,28.87,6557,0
2015-11-17,28.9,28.9,28.621,28.669,5670,0
2015-11-18,28.85,28.85,28.714,28.714,1115,0
2015-11-19,28.77,28.85,28.77,28.85,9618,0
2015-11-20,28.8,28.85,28.4,28.85,204754,0
2015-11-23,28.8,28.8,28.647,28.73,3358,0
2015-11-24,28.72,28.72,28.72,28.72,100,0
2015-11-25,28.75,29.02,28.712,28.97,8304,0
2015-11-27,28.75,28.75,28.736,28.736,1535,0
2015-11-30,28.73,28.8,28.62,28.8,1500,0
2015-12-01,28.69,28.69,28.571,28.592,6136,0
2015-12-02,28.71,28.72,28.57,28.7,10907,0
2015-12-03,28.71,28.71,28.47,28.61,3420,0
2015-12-04,28.7,28.702,28.58,28.7,4582,0
2015-12-07,28.57,28.75,28.57,28.65,7513,0
2015-12-08,28.74,28.74,28.5,28.623,1825,0
2015-12-09,28.717,28.75,28.535,28.72,2699,0
2015-12-10,28.69,28.73,28.51,28.62,2012,0
2015-12-11,28.65,28.65,28.626,28.626,2850,0
2015-12-14,28.69,28.69,28.27,28.27,3103,0
2015-12-15,28.21,28.65,28.12,28.59,10712,0
2015-12-16,28.65,28.65,28.286,28.65,1182,0
2015-12-17,28.65,28.65,27.539,28.65,1284,0
2015-12-18,28,28.42,27.79,28.42,3025,0
2015-12-21,28.335,28.801,28.32,28.801,1630,0
2015-12-22,28.022,29.04,28.022,29.04,3749,0
2015-12-23,29.425,29.45,29,29.45,1183,0
2015-12-24,29.2,29.2,29.2,29.2,730,0
2015-12-29,29.7,30.12,29.032,29.57,899,0
2015-12-30,28.7,28.7,28.7,28.7,352,0
2015-12-31,29.49,29.7,28.711,29.2499,3431,0
2016-01-04,29.91,30,29.91,29.925,2472,0
2016-01-05,30,30.35,29.64,29.8777,10939,0
2016-01-06,29.2042,30.4999,29.2042,30.4999,2081,0
2016-01-07,30.75,30.75,29.9865,30.5499,8506,0
2016-01-08,30.42,30.42,30.42,30.42,211,0
2016-01-11,29.7501,29.79,29.2601,29.2601,1643,0
2016-01-12,29.48,30.84,29.0101,30.84,1174,0
2016-01-13,29.95,31,29.55,31,2162,0
2016-01-14,30.44,31.0997,30.33,30.33,2309,0
2016-01-19,29.92,29.92,29.92,29.92,0,0
2016-01-20,29.9425,30.35,29.9425,30.35,1082,0
2016-01-21,30.52,30.97,30.1,30.11,1479,0
2016-01-22,29.755,30,29.37,29.9763,4079,0
2016-01-25,30,30,29.35,30,1332,0
2016-01-26,30.37,30.93,30.05,30.602,2752,0
2016-01-27,29.751,30.6,29.751,30.6,3489,0
2016-01-28,29.78,30.11,29.201,29.201,1277,0
2016-01-29,29.8401,30.38,29.8401,30.1649,1357,0
2016-02-01,30.36,30.4,30.3,30.3,560,0
2016-02-02,30.304,30.305,30.304,30.3042,1032,0
2016-02-03,30.3601,30.8,30.3601,30.8,1266,0
2016-02-04,29.65,30.1957,29.65,30.15,3653,0
2016-02-05,30,30.99,29.8699,30.49,7937,0
2016-02-08,30.035,30.9799,29.18,30,3003,0
2016-02-09,29.28,29.6839,29.18,29.65,3662,0
2016-02-10,29,30.47,29,30.47,3067,0
2016-02-11,29.615,31.97,29.615,31.3,3633,0
2016-02-12,30.62,30.63,29.77,30.5719,3247,0
2016-02-16,30.95,31.201,30.28,30.28,2739,0
2016-02-17,31.05,31.084,30.3501,30.8011,2683,0
2016-02-18,30.7771,30.7999,30.16,30.16,3149,0
2016-02-19,30.56,30.75,30.0854,30.75,869,0
2016-02-22,30.14,30.75,29,30.03,10883,0
2016-02-23,29.35,29.97,29.35,29.97,3041,0
2016-02-24,30,30,29.3001,30,2740,0
2016-02-25,29.336,30.15,29.283,30.15,3535,0
2016-02-26,30,30.055,30,30.025,3406,0
2016-02-29,30,30.2362,29.8042,30.2362,6074,0
2016-03-01,29.7968,30,29.5616,29.5616,3636,0
2016-03-02,29.7,29.7,29.6,29.6,1102,0
2016-03-03,29.2501,29.6999,28.74,29.3535,7517,0
2016-03-04,29.18,29.9999,29.1,29.82,10269,0
2016-03-07,29.4174,29.89,29.3468,29.89,4038,0
2016-03-08,29.9,29.9,29.71,29.8,1313,0
2016-03-09,30.43,30.43,29.76,29.87,6138,0
2016-03-10,29.69,29.83,29.6592,29.83,3648,0
2016-03-11,29.49,29.7499,29.478,29.674,3550,0
2016-03-14,30.16,30.16,29.69,30,2696,0
2016-03-15,30,30,29.4,29.4,2611,0
2016-03-16,29.9988,29.9988,29.6334,29.6334,638,0
2016-03-17,30.19,30.19,29.47,29.5,3646,0
2016-03-18,29.35,29.5101,29.26,29.505,20409,0
2016-03-21,29.5501,29.98,29.5501,29.91,8004,0
2016-03-22,29.8991,30.04,29.65,29.65,5494,0
2016-03-23,30.01,30.22,29.7457,30.05,6484,0
2016-03-24,30.0656,30.6,29.843,29.843,4466,0
2016-03-28,30,30.25,30,30,10413,0
2016-03-29,30.0001,30.45,30.0001,30.0001,1983,0
2016-03-31,30.4821,30.58,30.399,30.522,1973,0
2016-04-01,30,30.3,30,30.05,5858,0
2016-04-04,30,30.45,30,30.45,5966,0
2016-04-05,30.07,30.45,30.07,30.45,2537,0
2016-04-06,30.3094,30.45,30.128,30.128,1213,0
2016-04-11,30.89,30.89,30.35,30.35,2014,0
2016-04-12,30.725,31.77,30.725,31.495,2629,0
2016-04-13,31.27,31.48,30.68,30.68,7465,0
2016-04-14,30.66,31.48,30.66,30.99,1756,0
2016-04-15,31.2937,31.2937,30.8004,31.1547,737,0
2016-04-18,30.8964,30.9,30.8964,30.9,510,0
2016-04-19,30.8297,30.8525,30.47,30.75,2294,0
2016-04-20,30.63,31.09,30.6001,30.65,4467,0
2016-04-21,31.14,31.14,30.14,30.5148,6740,0
2016-04-22,31.58,31.6,31.2001,31.6,3028,0
2016-04-25,31.5,31.5,31.05,31.164,1972,0
2016-04-26,31.26,31.5999,31,31,3730,0
2016-04-27,30.55,30.6,30.3,30.3,2131,0
2016-04-28,31.2999,31.2999,30.61,30.74,1500,0
2016-04-29,30.5,31,30.5,30.73,1055,0
2016-05-02,30.75,30.75,30.5439,30.75,2198,0
2016-05-03,31,31.44,30.7,31.44,885,0
2016-05-04,30.47,31.0062,30.47,31.0062,3128,0
2016-05-05,31.0499,31.0499,30.68,31,1127,0
2016-05-06,30.51,30.51,30.5,30.5,676,0
2016-05-09,30.9999,30.9999,30.5014,30.9999,2279,0
2016-05-10,30.774,30.9999,30.7,30.7,1915,0
2016-05-11,30.71,31.1788,30.71,31.05,1911,0
2016-05-12,31.0568,31.066,31.0568,31.066,750,0
2016-05-13,31.08,31.11,31.08,31.1,1422,0
2016-05-16,31.63,31.63,31.41,31.46,1321,0
2016-05-17,30.65,31.7,30.65,31.2,3958,0
2016-05-18,31.599,31.599,31,31,2439,0
2016-05-19,30.737,30.737,30.5,30.5,1067,0
2016-05-20,31.15,31.15,31.15,31.15,172,0
2016-05-23,30.6485,31.6,30.6485,31.6,3693,0
2016-05-24,31.1,31.55,30.8,31.55,4581,0
2016-05-25,31,31.65,31,31.575,1766,0
2016-05-26,31.5795,31.5795,31.1,31.25,2952,0
2016-05-27,31.3401,31.5,31.3401,31.5,677,0
2016-05-31,31.58,31.7,31.48,31.48,5373,0
2016-06-01,31.69,31.69,31.31,31.33,5390,0
2016-06-02,31.0727,31.58,31.0727,31.58,1190,0
2016-06-03,31.68,31.68,31.53,31.53,1615,0
2016-06-06,31.7,31.7,31.25,31.25,711,0
2016-06-07,31.655,31.655,31.54,31.6299,2103,0
2016-06-08,31.2898,31.6,31.2898,31.6,1232,0
2016-06-09,31.6,31.7,31.6,31.7,919,0
2016-06-10,31.6377,31.6377,31.6377,31.6377,470,0
2016-06-13,31.223,31.6099,31.223,31.4626,1460,0
2016-06-14,31.58,31.6999,31.58,31.6999,392,0
2016-06-15,31.58,31.58,31.4816,31.4816,1074,0
2016-06-16,31.48,31.485,31.075,31.075,658,0
2016-06-17,31.447,31.447,31.2109,31.2109,1396,0
2016-06-20,31.4,31.4,31.2942,31.2942,2341,0
2016-06-21,31.3,31.66,31.294,31.66,1122,0
2016-06-22,31.45,31.616,31.4,31.616,933,0
2016-06-23,31.4396,31.4396,31.35,31.35,1978,0
2016-06-27,31.3009,31.3009,31.3009,31.3009,153,0
2016-06-28,31.228,31.6493,31.228,31.6493,912,0
2016-06-29,32.6,32.6,32.2023,32.48,2340,0
2016-07-01,33.2,33.4,33,33,1527,0
2016-07-05,32,33.5423,31.752,33.5423,725,0
2016-07-06,33.43,33.43,33.43,33.43,294,0
2016-07-07,33.69,33.69,32.04,32.2,11449,0
2016-07-08,32.2,32.67,32.2,32.3,4817,0
2016-07-11,33,33,32.35,32.35,2281,0
2016-07-12,32.6,32.9943,32.43,32.829,1506,0
2016-07-13,33.7,33.7,32.53,33.225,2388,0
2016-07-14,33.1424,33.2,33.1424,33.2,899,0
2016-07-15,32.6,33,31.4501,32.565,16179,0
2016-07-18,32.297,33.0101,32.297,32.82,12225,0
2016-07-19,32.3331,32.69,32.1371,32.17,3290,0
2016-07-20,32.5,33,32.4999,32.9795,11638,0
2016-07-21,32.87,32.889,32.66,32.66,1102,0
2016-07-22,32.4,32.8,32.4,32.59,2856,0
2016-07-25,32.8064,32.8999,32.8064,32.8999,705,0
2016-07-26,33.24,33.2929,33,33,2485,0
2016-07-27,32.8199,33.4526,32.71,32.93,7614,0
2016-07-28,32.9,33.02,32.7858,32.7858,2846,0
2016-07-29,33,33,32.75,32.89,4489,0
2016-08-01,32.96,33.3895,32.93,33.3895,1438,0
2016-08-02,32.52,33.34,32.52,33.34,920,0
2016-08-03,33.2999,33.3,32.945,33.3,938,0
2016-08-04,33,33,32.752,32.87,2904,0
2016-08-05,32.6251,32.6251,32.6251,32.6251,1187,0
2016-08-08,33.11,33.11,32.6275,32.6275,3614,0
2016-08-09,33.39,33.39,32.564,32.564,714,0
2016-08-10,32.599,32.599,32.599,32.599,343,0
2016-08-11,32.95,32.95,32.95,32.95,780,0
2016-08-12,32.5,33.391,32.5,32.6999,2917,0
2016-08-15,33.16,33.16,32.55,32.7,2125,0
2016-08-16,33,33.32,32.7,33,9777,0
2016-08-17,32.51,33.2501,31.94,33.03,13974,0
2016-08-18,32.8,32.9,32.8,32.9,678,0
2016-08-19,32.79,32.79,32.5,32.5,486,0
2016-08-22,32.9799,32.9799,32.45,32.45,372,0
2016-08-23,32.31,32.31,32.31,32.31,100,0
2016-08-24,32.5,32.7499,32.31,32.34,2513,0
2016-08-25,32.78,32.78,31.9,31.9,445,0
2016-08-26,32.4474,32.4984,31.9,31.9,1633,0
2016-08-29,31.9,32.65,31.9,32.1,3694,0
2016-08-30,31.87,32.0499,31.87,32.0499,3062,0
2016-08-31,32.023,32.05,32.0032,32.0032,1663,0
2016-09-01,32,32.1601,31.8701,31.89,2202,0
2016-09-02,31.9,31.9598,31.9,31.944,1538,0
2016-09-06,32.94,32.95,32.6001,32.7214,5718,0
2016-09-07,32.9999,33,32.75,32.9118,1131,0
2016-09-08,32.8302,32.8302,32.8302,32.8302,274,0
2016-09-09,33,33,32.6515,32.6515,1816,0
2016-09-12,32.59,32.9501,32.59,32.9,2175,0
2016-09-13,32.1,32.2886,32.01,32.1401,4717,0
2016-09-14,32,32,32,32,506,0
2016-09-15,32.905,32.91,32.8077,32.8077,3875,0
2016-09-16,31.63,31.63,31.5101,31.5101,570,0
2016-09-19,31.657,32,31.657,32,684,0
2016-09-20,31.65,32.4449,31.65,32.4449,784,0
2016-09-21,31.8,32.64,31.7501,32.6,1065,0
2016-09-22,31.864,32.89,31.864,32.2,6680,0
2016-09-23,31.9,31.92,31.9,31.92,634,0
2016-09-26,32.1,32.885,31.75,32.805,1456,0
2016-09-27,32.07,32.07,32,32,1050,0
2016-09-28,31.85,31.85,31.75,31.75,2741,0
2016-09-29,31.95,32,31.86,31.86,1371,0
2016-09-30,31.9939,31.9939,31.85,31.85,2232,0
2016-10-03,32,32.49,32,32.4656,991,0
2016-10-04,32.0001,32.26,32,32.26,1159,0
2016-10-06,32.29,32.59,31.9001,32.03,2271,0
2016-10-07,32.25,32.4957,32.05,32.15,907,0
2016-10-10,32.1,32.1,32,32,388,0
2016-10-11,32.35,32.5799,32.04,32.19,2557,0
2016-10-12,32.4652,32.4652,32.4652,32.4652,208,0
2016-10-13,32,32,31.61,31.61,530,0
2016-10-14,32.56,32.56,32.37,32.5599,1032,0
2016-10-17,32.5599,32.5599,31.804,32.2383,890,0
2016-10-18,32,32.4,32,32.4,2099,0
2016-10-19,32.34,32.34,31.75,31.75,1497,0
2016-10-21,31.97,32.329,31.97,32.329,1150,0
2016-10-24,32.75,32.808,32.4,32.808,1839,0
2016-10-25,32,32.73,32,32.73,1033,0
2016-10-26,32.9,32.9,32.84,32.9,2320,0
2016-10-27,32.83,32.97,32.82,32.97,742,0
2016-10-28,32.95,33.28,32.52,33.02,69890,0
2016-10-31,32.96,33.13,32,32.78,30341,0
2016-11-01,33.05,33.05,32.265,32.2674,1400,0
2016-11-02,32.5,32.5,32.5,32.5,135,0
2016-11-03,32.21,32.7512,32.21,32.61,1164,0
2016-11-04,31.881,31.881,31.881,31.881,377,0
2016-11-07,32.15,32.7475,32.03,32.31,1578,0
2016-11-08,32.1,32.3,32.04,32.2,1774,0
2016-11-09,32.01,32.9999,32.01,32.63,5078,0
2016-11-10,31.2,31.5568,31.15,31.3362,1113,0
2016-11-11,32.022,32.022,30.5489,30.65,2293,0
2016-11-14,30.04,30.62,28.9205,30.62,11446,0
2016-11-15,31.75,32.3593,30.56,30.56,4317,0
2016-11-16,30.63,31,30.32,30.32,1411,0
2016-11-17,30.55,31.093,30.37,30.9,2583,0
2016-11-18,30.9,31.05,30.3431,30.4,5631,0
2016-11-21,30.8,31.3802,30.21,30.9,5275,0
2016-11-22,30.13,30.69,30.11,30.6725,3494,0
2016-11-23,30.94,31.31,30.24,30.73,4512,0
2016-11-28,30.9965,31,30.33,30.51,4599,0
2016-11-29,30.29,30.84,30.03,30.83,12846,0
2016-11-30,30.2894,30.805,30.2894,30.805,1739,0
2016-12-01,30.35,30.51,30.35,30.51,5142,0
2016-12-02,30.58,30.632,30.31,30.51,4744,0
2016-12-05,30.08,30.99,29.824,30.56,3230,0
2016-12-06,30.51,30.7,30.38,30.7,2406,0
2016-12-07,30.62,30.78,30.25,30.78,5578,0
2016-12-08,30.155,30.832,30.155,30.2601,4414,0
2016-12-09,30.15,30.38,30.15,30.38,1886,0
2016-12-12,30.2,30.2,30.13,30.16,7892,0
2016-12-13,30.4,30.4,30.281,30.281,677,0
2016-12-14,30.56,30.56,30.25,30.284,1063,0
2016-12-15,30.26,30.26,28.89,30.2035,10998,0
2016-12-16,29.45,30.6,29.45,30.11,3787,0
2016-12-19,30.11,30.11,30.11,30.11,108,0
2016-12-20,30.51,30.703,30.21,30.25,2813,0
2016-12-21,30.25,30.8432,30.11,30.28,26699,0
2016-12-22,30.23,30.75,30.23,30.75,7037,0
2016-12-23,30.05,30.38,30.05,30.35,1020,0
2016-12-27,30.16,30.3,30.07,30.07,2108,0
2016-12-28,30.1,30.61,30.09,30.61,2800,0
2016-12-30,30.09,30.8059,30.09,30.64,1995,0
2017-01-03,31,31.833,30.79,31.833,3682,0
2017-01-04,32.2,32.44,30.3621,30.3621,8064,0
2017-01-05,30.7,30.792,30.6601,30.73,1615,0
2017-01-06,31.5,31.51,30.86,30.9978,4777,0
2017-01-09,31.0155,31.0155,31.0155,31.0155,1000,0
2017-01-10,30.61,31.18,30.61,31.18,643,0
2017-01-12,31.5,31.5,30.72,30.81,2889,0
2017-01-13,31.7,31.7,31.0313,31.4,3230,0
2017-01-17,32,32.08,31.6034,31.7,5336,0
2017-01-18,31.62,32.05,31.6,32.05,1613,0
2017-01-19,32.1,32.1,31.41,31.41,2286,0
2017-01-23,31.23,31.6459,31.2,31.24,3912,0
2017-01-24,31.3,31.8904,31.21,31.7552,4163,0
2017-01-25,31.5,31.5,30.84,30.9,6409,0
2017-01-26,30.71,30.88,30.44,30.56,10015,0
2017-01-27,30.65,30.69,30.3,30.3,2349,0
2017-01-31,30.69,30.93,30.51,30.64,4150,0
2017-02-01,30.98,30.98,30.5137,30.9166,1541,0
2017-02-02,31.09,31.39,31.09,31.39,1570,0
2017-02-03,31.4999,31.4999,30.9928,31.26,1838,0
2017-02-06,31.88,31.88,31.757,31.757,275,0
2017-02-07,31.27,31.84,31.27,31.7518,2299,0
2017-02-08,31.26,32.45,31.26,32.3,4062,0
2017-02-09,31.7088,32.476,31.7088,32.476,1086,0
2017-02-10,32.45,32.45,31.9,32.1599,3146,0
2017-02-13,31.92,32.3514,31.671,31.8,2119,0
2017-02-14,31.89,32.57,31.89,32.5,1509,0
2017-02-15,32.5,32.5,32.02,32.0959,1437,0
2017-02-16,32.5,32.5,32,32.317,14901,0
2017-02-17,33.25,33.25,32.25,32.2984,4522,0
2017-02-21,32.8467,32.8467,32.8467,32.8467,278,0
2017-02-22,32.5,32.5,32.25,32.25,32476,0
2017-02-23,32.3453,32.69,32.18,32.25,42858,0
2017-02-24,32,32.4,31.7,31.8657,44246,0
2017-02-27,31.96,32.7281,31.79,32,2190,0
2017-02-28,32,32.5822,31.83,32,13528,0
2017-03-01,32.2,32.62,32.1,32.16,4575,0
2017-03-02,32.2,32.2482,31.9,31.9,3999,0
2017-03-03,32.03,32.1112,31.53,31.8147,3690,0
2017-03-06,31.601,32.03,31.5,31.54,3316,0
2017-03-07,31.5,32.08,31.11,31.44,5655,0
2017-03-08,31.5347,31.7871,31.1367,31.45,8336,0
2017-03-09,31.03,31.4,31,31,9766,0
2017-03-10,31.25,31.2582,30.84,30.961,5955,0
2017-03-13,30.9515,31.08,30.95,31.08,1270,0
2017-03-14,31,31.2376,31,31.1272,1790,0
2017-03-15,31.0226,31.0226,31.0226,31.0226,132,0
2017-03-16,31.1897,31.2723,31.09,31.1,2970,0
2017-03-17,31.18,31.4876,31.18,31.4265,1503,0
2017-03-20,31.03,31.49,31.03,31.49,3063,0
2017-03-21,31.67,31.67,31.45,31.59,2430,0
2017-03-22,31.74,31.74,31.1901,31.74,3402,0
2017-03-23,31.71,31.74,31.71,31.74,569,0
2017-03-24,31.17,31.3075,31.16,31.3075,1899,0
2017-03-27,31.32,31.71,31.21,31.3001,3114,0
2017-03-28,31.4,31.4,31.4,31.4,989,0
2017-03-29,31.55,31.55,31.55,31.55,275,0
2017-03-30,31.7,31.78,31.7,31.78,500,0
2017-03-31,31.7735,31.78,31.7735,31.78,881,0
2017-04-03,31.36,31.72,31.36,31.57,5493,0
2017-04-04,31.44,31.54,31.4,31.5,6066,0
2017-04-05,31.78,31.81,31.64,31.81,2548,0
2017-04-06,31.8252,31.99,31.6972,31.99,2910,0
2017-04-07,32.11,32.11,32.02,32.02,402,0
2017-04-10,32.41,32.41,31.999,32.23,2856,0
2017-04-11,32,32.0001,31.95,31.95,2250,0
2017-04-12,31.97,31.97,31.95,31.95,612,0
2017-04-13,32.3899,32.39,32.1853,32.39,2493,0
2017-04-17,32.39,32.39,32.29,32.29,537,0
2017-04-18,32.12,32.39,32.12,32.3606,2626,0
2017-04-19,32.36,32.39,32.2925,32.2925,3023,0
2017-04-20,32.068,32.44,32,32.4,4629,0
2017-04-21,32.27,32.38,32,32.3704,2870,0
2017-04-24,32.29,32.47,32.29,32.4301,1586,0
2017-04-25,32.25,32.62,32,32.2077,1765,0
2017-04-26,32.5,33.2,32.13,32.4466,4215,0
2017-04-27,32.4345,33.5,32.27,33.18,8549,0
2017-04-28,32.7,32.7,32.7,32.7,550,0
2017-05-01,33,33,33,33,100,0
2017-05-02,33,33,32.72,32.72,2319,0
2017-05-03,32.55,33.18,32.55,33.18,563,0
2017-05-04,32.18,32.99,31.6,31.6,5340,0
2017-05-05,32.99,33,31.6432,32.1784,2246,0
2017-05-08,32.25,32.546,32,32.546,2656,0
2017-05-09,32.5,32.99,32.5,32.91,6194,0
2017-05-10,33.1,33.1,32.1797,32.1797,2260,0
2017-05-12,32.3,32.34,31.9,32.07,4269,0
2017-05-15,32.2,32.2,32.2,32.2,872,0
2017-05-16,32.42,32.89,32.2946,32.6,3252,0
2017-05-17,32.38,32.38,31.86,32.14,2205,0
2017-05-18,31.52,31.9899,31.52,31.6948,3903,0
2017-05-19,31.55,31.85,31.41,31.85,4261,0
2017-05-22,31.8447,32.948,31.69,32.948,2804,0
2017-05-23,32.77,32.77,31.8821,32.2,3919,0
2017-05-24,31.7,32.293,31.7,32.2,2387,0
2017-05-25,32.3791,32.3791,32.15,32.15,1549,0
2017-05-26,32.9,32.9,32.15,32.17,857,0
2017-05-30,32.7223,32.99,32.5088,32.97,9331,0
2017-05-31,32.73,32.99,32.57,32.6301,3756,0
2017-06-01,32.33,32.7164,32.33,32.5488,810,0
2017-06-02,32.666,32.722,32.666,32.722,401,0
2017-06-05,32.4301,32.8477,32.23,32.23,2311,0
2017-06-06,32.02,32.46,32.02,32.357,4128,0
2017-06-07,32.2732,32.2732,32.17,32.17,316,0
2017-06-08,32.1676,32.1676,32.148,32.148,607,0
2017-06-09,32.06,32.5,31.97,32.0821,3583,0
2017-06-12,32.0801,32.45,32.0801,32.45,2202,0
2017-06-13,32.61,32.61,32.278,32.278,606,0
2017-06-14,32.11,32.508,32.11,32.496,558,0
2017-06-15,32.7577,32.76,32.419,32.419,1010,0
2017-06-16,32.4,32.5692,32.329,32.5692,1991,0
2017-06-19,32.64,32.7739,32.47,32.47,2516,0
2017-06-20,32.2926,32.4,32.25,32.25,2251,0
2017-06-21,32.25,32.25,32.25,32.25,515,0
2017-06-22,32.32,32.32,32.32,32.32,193,0
2017-06-23,32.2041,32.2041,31.97,31.97,1517,0
2017-06-27,32,32.56,32,32.32,2554,0
2017-06-28,31.98,32.4677,31.98,32.18,2690,0
2017-06-29,32,32,31.97,31.97,732,0
2017-06-30,32.07,32.6901,31.97,32.4,2901,0
2017-07-03,32.5,32.83,31.97,32.1,4976,0
2017-07-05,32.16,32.4,32.11,32.4,502,0
2017-07-06,32.42,32.82,32.3,32.58,1170,0
2017-07-07,32.8472,33.016,32.61,32.61,1157,0
2017-07-10,32.4213,33.384,32.4213,33.384,799,0
2017-07-11,32.74,33.2418,32.12,32.67,3973,0
2017-07-12,33.42,33.42,33.29,33.29,786,0
2017-07-13,33.26,33.32,32.63,33.257,1342,0
2017-07-14,33,33.3525,33,33.29,2687,0
2017-07-17,33.25,33.37,33.2,33.29,5671,0
2017-07-18,33.0699,33.3,33,33.19,5238,0
2017-07-20,33.35,33.35,33.2,33.2,904,0
2017-07-21,33.2,33.2025,33.2,33.2,3213,0
2017-07-24,33.49,33.49,32.95,33.2,6644,0
2017-07-25,33.01,33.0496,32.95,32.95,5030,0
2017-07-26,33.42,33.49,32.997,33.15,2236,0
2017-07-27,32.75,32.75,32.75,32.75,177,0
2017-07-28,33,33,32.5,32.53,2596,0
2017-07-31,33.029,33.029,32.867,32.867,1280,0
2017-08-01,33.11,33.11,32.333,33.085,4093,0
2017-08-02,32.9,32.9,32.26,32.707,977,0
2017-08-03,33.11,33.11,31.5,31.8,26788,0
2017-08-04,31.64,31.78,31.5,31.5475,11717,0
2017-08-07,31.89,32.0536,31.89,31.9036,2201,0
2017-08-08,31.96,31.96,31.96,31.96,242,0
2017-08-09,32,32.105,31.928,32.098,1982,0
2017-08-10,32.16,32.16,31.8101,32,2979,0
2017-08-14,32,32.2,32,32,733,0
2017-08-15,32.68,32.68,32.3,32.3,868,0
2017-08-16,32.1792,32.24,32.0476,32.0476,1756,0
2017-08-17,32.32,32.32,32,32,1723,0
2017-08-18,32.77,32.77,32.05,32.05,1321,0
2017-08-21,32.017,32.1599,32,32,3214,0
2017-08-22,31.5,31.5,31.35,31.5,12799,0
2017-08-23,31.65,31.65,31.65,31.65,134,0
2017-08-24,31.7158,31.95,31.6759,31.934,3616,0
2017-08-25,32.24,32.4845,32.2,32.22,2620,0
2017-08-28,32.68,33.03,32.12,32.12,25204,0
2017-08-29,32.1199,32.9,32.06,32.895,4681,0
2017-08-30,32.5378,32.96,32.5378,32.96,1821,0
2017-08-31,32.95,33.05,32.5198,33.05,1634,0
2017-09-01,32.6001,32.6001,32.6001,32.6001,367,0
2017-09-05,33,33,33,33,968,0
2017-09-06,33,33,33,33,409,0
2017-09-07,32.6735,32.7144,32.6735,32.7144,790,0
2017-09-08,32.69,32.71,32.05,32.25,5937,0
2017-09-11,32.57,32.57,32.57,32.57,293,0
2017-09-12,32.48,32.48,32.27,32.39,1416,0
2017-09-13,32.471,32.471,32.3,32.3,845,0
2017-09-14,32.38,32.39,32.12,32.13,1946,0
2017-09-15,32.3826,32.4,32.14,32.3265,1992,0
2017-09-18,32.36,32.36,32.2,32.2,252,0
2017-09-19,32.2,32.4699,32.12,32.2,1134,0
2017-09-21,32.15,32.323,32.11,32.323,1687,0
2017-09-22,32.089,32.089,31.9,31.9,3173,0
2017-09-25,31.8493,31.8771,31.82,31.8771,810,0
2017-09-26,31.75,31.9043,31.75,31.9043,851,0
2017-09-27,32,32,31.7,31.9,13727,0
2017-09-28,31.85,31.85,31.71,31.715,2940,0
2017-09-29,32.04,32.12,31.9,31.9,2651,0
2017-10-02,31.883,31.99,31.875,31.89,9186,0
2017-10-03,31.89,31.9,31.45,31.72,25421,0
2017-10-04,31.6366,31.74,31.5191,31.65,3777,0
2017-10-05,31.75,31.8,31.5793,31.8,5608,0
2017-10-06,31.71,31.83,31.71,31.83,391,0
2017-10-09,31.82,31.82,31.7,31.7,606,0
2017-10-10,31.9,31.9,31.652,31.804,3923,0
2017-10-11,31.85,31.9,31.6701,31.85,5286,0
2017-10-12,31.67,31.84,31.67,31.759,2627,0
2017-10-13,31.71,31.71,31,31.38,24985,0
2017-10-16,31.21,31.37,30.75,31.0568,13872,0
2017-10-17,31.4,31.68,31,31.68,14980,0
2017-10-18,31.03,31.45,31.03,31.2285,1892,0
2017-10-19,31.06,31.45,31.06,31.2,3947,0
2017-10-20,31.21,31.3,31.2,31.3,1183,0
2017-10-23,31.84,31.84,31.249,31.75,6153,0
2017-10-24,31.35,31.35,31.2125,31.22,4205,0
2017-10-25,31.09,31.2316,31.07,31.107,1678,0
2017-10-26,31.1,31.1774,30.12,30.95,4426,0
2017-10-27,30.6,31.04,30.6,31.03,14792,0
2017-10-30,30.878,30.878,30.6,30.6003,2113,0
2017-10-31,30.55,30.55,30,30.23,5140,0
2017-11-01,30.3,30.3794,30,30.15,6687,0
2017-11-02,30.1,30.1,29.7706,30.08,8940,0
2017-11-03,30.88,30.88,30,30,2345,0
2017-11-06,30.88,30.88,30.24,30.44,2101,0
2017-11-07,30.02,30.25,30.02,30.17,5353,0
2017-11-08,30.21,30.32,30.15,30.32,17223,0
2017-11-09,30.32,30.53,30.32,30.32,3111,0
2017-11-10,30.81,30.81,30.35,30.69,2814,0
