Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.409,22.845,22.409,22.463,899,0
2010-08-24,22.757,22.845,22.757,22.845,899,0
2010-08-26,22.427,22.427,22.427,22.427,109,0
2010-08-27,22.845,22.988,22.845,22.988,559,0
2010-08-31,23.112,23.112,23.112,23.112,109,0
2010-09-01,23.112,23.112,23.112,23.112,109,0
2010-09-07,23.014,23.637,23.014,23.601,2420,0
2010-09-08,23.582,23.582,23.121,23.566,1186,0
2010-09-09,23.521,23.53,23.521,23.53,899,0
2010-09-10,23.032,23.209,22.498,22.952,4043,0
2010-09-14,22.63,22.934,22.597,22.934,1965,0
2010-09-17,22.455,22.898,22.455,22.898,1349,0
2010-09-20,22.498,22.677,22.463,22.463,1349,0
2010-09-21,22.649,22.668,22.649,22.668,675,0
2010-09-22,22.677,22.677,22.677,22.677,227,0
2010-09-24,22.748,22.748,22.748,22.748,109,0
2010-09-27,22.757,22.757,22.757,22.757,109,0
2010-09-28,22.677,22.677,22.677,22.677,479,0
2010-09-29,22.668,22.668,22.668,22.668,109,0
2010-09-30,22.668,22.898,22.668,22.898,822,0
2010-10-01,22.942,22.942,22.942,22.942,336,0
2010-10-04,22.942,22.942,22.942,22.942,311,0
2010-10-05,23.743,23.743,23.743,23.743,1124,0
2010-10-07,22.988,22.988,22.988,22.988,589,0
2010-10-08,22.996,22.996,22.996,22.996,3147,0
2010-10-11,22.988,23.326,22.988,23.326,283,0
2010-10-12,23.13,23.13,22.988,22.988,2137,0
2010-10-13,23.298,23.298,23.298,23.298,336,0
2010-10-14,22.996,23.422,22.996,23.422,421,0
2010-10-15,22.996,22.996,22.996,22.996,377,0
2010-10-19,22.996,22.996,22.677,22.72,3005,0
2010-10-20,22.677,22.677,22.677,22.677,1501,0
2010-10-21,22.72,22.72,22.72,22.72,450,0
2010-10-22,22.668,22.695,22.668,22.695,1912,0
2010-10-25,22.668,22.695,22.668,22.695,454,0
2010-10-26,22.668,22.845,22.668,22.845,286,0
2010-10-27,22.232,22.267,22.161,22.267,437,0
2010-10-28,22.232,22.409,22.232,22.409,1349,0
2010-11-01,22.33,22.409,22.32,22.32,3205,0
2010-11-03,22.615,22.615,22.615,22.615,109,0
2010-11-04,23.023,23.023,23.023,23.023,227,0
2010-11-08,22.534,22.677,22.196,22.677,1236,0
2010-11-09,22.32,22.32,22.116,22.116,633,0
2010-11-10,22.232,22.455,22.232,22.455,3276,0
2010-11-12,22.498,22.498,22.455,22.455,2811,0
2010-11-15,22.668,22.668,22.668,22.668,675,0
2010-11-16,22.32,22.63,22.275,22.63,2611,0
2010-11-19,22.143,22.143,21.965,21.965,1012,0
2010-11-22,22.223,22.427,22.223,22.427,2554,0
2010-11-23,22.455,22.569,21.974,21.974,2928,0
2010-11-29,22.054,22.472,22.054,22.472,904,0
2010-12-01,22.143,22.143,22.143,22.143,675,0
2010-12-02,22.107,22.107,21.92,21.92,1360,0
2010-12-03,21.983,22.143,21.983,22.143,2362,0
2010-12-06,22.204,22.204,22.187,22.204,956,0
2010-12-08,22.223,22.223,22.223,22.223,1463,0
2010-12-09,22.232,22.232,22.232,22.232,899,0
2010-12-10,22.223,22.223,22.214,22.214,562,0
2010-12-14,22.204,22.214,21.92,22.045,1969,0
2010-12-15,21.92,22.232,21.92,22.232,700,0
2010-12-16,22.009,22.009,21.92,21.92,809,0
2010-12-20,21.929,21.929,21.787,21.787,1159,0
2010-12-21,22.187,22.455,21.965,21.965,5300,0
2010-12-22,21.876,22.143,21.609,22.143,3050,0
2010-12-23,21.787,21.787,21.787,21.787,551,0
2010-12-27,21.787,21.787,21.787,21.787,109,0
2010-12-28,21.368,22.232,21.368,22.232,1012,0
2010-12-29,22.338,22.615,22.338,22.615,336,0
2010-12-30,22.107,22.455,22.098,22.455,1529,0
2011-01-04,21.814,21.956,21.796,21.796,2586,0
2011-01-05,22.285,23.539,22.196,23.336,6885,0
2011-01-10,23.833,23.833,22.587,22.587,2474,0
2011-01-11,22.232,23.743,21.876,22.677,5211,0
2011-01-12,21.903,22.455,21.832,22.232,450,0
2011-01-13,22.677,22.898,22.365,22.63,1349,0
2011-01-18,22.677,22.89,22.365,22.89,1575,0
2011-01-19,22.988,23.076,22.232,22.988,2255,0
2011-01-20,22.854,22.854,22.854,22.854,1124,0
2011-01-21,22.871,23.076,22.498,22.498,2070,0
2011-01-24,22.898,22.942,22.417,22.942,2464,0
2011-01-25,22.417,22.417,22.417,22.417,450,0
2011-01-26,22.854,22.854,22.854,22.854,227,0
2011-01-27,22.498,22.498,22.463,22.463,336,0
2011-01-28,22.48,22.48,22.463,22.463,336,0
2011-01-31,22.463,22.463,21.947,21.965,144381,0
2011-02-01,22.054,22.409,21.974,22.409,3947,0
2011-02-03,22.409,22.409,22.027,22.187,2158,0
2011-02-07,22.027,22.898,22.027,22.249,3572,0
2011-02-08,22.498,22.587,22.232,22.587,2811,0
2011-02-09,22.196,22.356,22.196,22.356,2688,0
2011-02-10,22.346,22.346,22.346,22.346,227,0
2011-02-11,22.32,22.365,22.196,22.196,1012,0
2011-02-14,22.196,22.196,22.196,22.196,1349,0
2011-02-15,22.187,22.24,22.187,22.24,1096,0
2011-02-16,22.409,22.409,22.232,22.232,7111,0
2011-02-22,22.08,22.08,22.08,22.08,211,0
2011-02-23,22.009,22.356,22.009,22.356,356,0
2011-02-24,22.214,22.445,22.214,22.445,719,0
2011-02-25,22.445,22.445,22.445,22.445,227,0
2011-02-28,22.232,22.232,22.232,22.232,383,0
2011-03-01,22.232,22.232,21.965,21.983,2476,0
2011-03-02,22.187,22.401,22.009,22.009,1912,0
2011-03-03,22.232,22.375,22.027,22.027,2137,0
2011-03-04,22.223,22.223,22.214,22.223,787,0
2011-03-07,22.098,22.098,22.098,22.098,109,0
2011-03-08,22.232,22.232,22.223,22.223,227,0
2011-03-09,22.338,22.498,22.116,22.498,934,0
2011-03-10,22.587,22.898,22.232,22.898,7604,0
2011-03-11,22.988,23.61,22.311,22.455,9244,0
2011-03-14,22.275,22.409,22.232,22.409,2801,0
2011-03-15,22.365,22.365,22.08,22.32,1969,0
2011-03-16,22.232,22.304,22.232,22.304,311,0
2011-03-18,22.098,23.121,22.098,22.898,3209,0
2011-03-21,22.498,22.587,22.409,22.409,1912,0
2011-03-22,22.32,22.32,22.151,22.24,3035,0
2011-03-24,22.275,22.275,22.275,22.275,2024,0
2011-03-28,22.409,22.409,22.133,22.232,1012,0
2011-03-29,22.232,22.232,22.232,22.232,450,0
2011-03-30,22.204,22.677,22.204,22.24,3823,0
2011-03-31,22.232,22.232,22.196,22.196,227,0
2011-04-01,22.223,22.223,22.223,22.223,523,0
2011-04-04,22.187,22.63,22.187,22.32,2698,0
2011-04-05,22.436,22.436,22.436,22.436,227,0
2011-04-06,22.436,22.436,22.436,22.436,227,0
2011-04-07,22.249,22.526,22.249,22.526,2261,0
2011-04-12,22.942,22.942,22.249,22.409,1743,0
2011-04-13,22.32,22.32,22.275,22.275,394,0
2011-04-14,22.455,22.455,22.455,22.455,446,0
2011-04-15,22.267,22.267,22.259,22.259,505,0
2011-04-18,22.267,22.267,22.232,22.232,1192,0
2011-04-19,22.304,22.304,22.304,22.304,227,0
2011-04-20,22.409,22.409,22.409,22.409,109,0
2011-04-21,22.275,22.285,22.275,22.285,686,0
2011-04-27,22.098,22.365,21.885,22.365,2463,0
2011-04-28,22.32,22.32,22.223,22.223,860,0
2011-04-29,22.232,22.232,22.232,22.232,451,0
2011-05-02,22.232,22.275,22.187,22.275,956,0
2011-05-03,22.32,22.862,22.32,22.375,3430,0
2011-05-04,22.677,22.677,22.365,22.365,450,0
2011-05-09,22.259,22.259,22.143,22.232,1023,0
2011-05-10,22.304,22.311,22.275,22.275,450,0
2011-05-13,22.498,22.498,22.498,22.498,652,0
2011-05-16,22.116,22.294,22.116,22.294,562,0
2011-05-17,22.356,22.427,22.232,22.427,562,0
2011-05-18,22.232,22.498,22.232,22.498,2195,0
2011-05-20,22.507,22.507,22.507,22.507,109,0
2011-05-24,22.881,22.925,22.569,22.569,1152,0
2011-05-27,22.559,22.854,22.559,22.854,1519,0
2011-06-03,22.526,22.526,22.526,22.526,168,0
2011-06-06,22.898,22.898,22.898,22.898,109,0
2011-06-07,22.677,22.677,22.463,22.498,4272,0
2011-06-08,22.507,22.507,22.498,22.498,619,0
2011-06-09,22.845,22.845,22.845,22.845,227,0
2011-06-14,22.845,22.845,22.845,22.845,899,0
2011-06-16,22.898,22.898,22.526,22.526,336,0
2011-06-20,22.526,22.526,22.32,22.48,3104,0
2011-06-21,22.498,22.578,22.365,22.578,1575,0
2011-06-23,22.294,22.559,22.232,22.436,3892,0
2011-06-24,22.526,22.526,22.526,22.526,562,0
2011-06-27,22.48,22.544,22.463,22.544,703,0
2011-06-28,22.455,22.455,22.338,22.338,336,0
2011-06-29,22.275,22.64,22.275,22.544,697,0
2011-07-01,22.338,22.587,22.311,22.587,1912,0
2011-07-07,22.783,22.791,22.783,22.791,1012,0
2011-07-12,22.81,22.81,22.597,22.597,608,0
2011-07-13,22.8,22.827,22.8,22.827,345,0
2011-07-14,22.624,22.624,22.624,22.624,183,0
2011-07-18,22.881,22.942,22.881,22.942,1558,0
2011-07-21,22.81,22.81,22.81,22.81,109,0
2011-07-22,22.942,22.942,22.72,22.72,250,0
2011-07-25,22.942,22.942,22.942,22.942,227,0
2011-07-26,22.748,22.934,22.748,22.934,423,0
2011-07-27,22.417,22.686,22.365,22.686,1725,0
2011-07-28,22.488,22.488,22.455,22.455,250,0
2011-07-29,22.365,22.365,22.365,22.365,109,0
2011-08-01,22.365,22.365,22.365,22.365,255,0
2011-08-02,22.48,22.488,22.48,22.488,1912,0
2011-08-04,22.488,22.498,22.488,22.498,1011,0
2011-08-08,22.766,22.783,22.766,22.783,336,0
2011-08-09,22.455,22.766,22.116,22.48,2105,0
2011-08-11,22.48,22.48,22.116,22.232,1338,0
2011-08-12,22.32,22.32,22.32,22.32,109,0
2011-08-16,22.455,22.81,22.391,22.391,1708,0
2011-08-22,22.498,22.498,22.498,22.498,109,0
2011-08-24,22.942,23.201,22.942,23.201,1349,0
2011-08-26,22.703,22.703,22.703,22.703,109,0
2011-08-29,23.343,23.343,23.076,23.076,766,0
2011-08-30,23.336,24.43,23.336,23.85,1801,0
2011-08-31,23.833,24.215,23.582,23.582,1124,0
2011-09-01,23.549,23.566,23.549,23.566,562,0
2011-09-02,23.388,23.397,23.121,23.147,1012,0
2011-09-06,23.147,23.147,22.925,22.925,1236,0
2011-09-07,23.13,23.298,23.13,23.298,450,0
2011-09-08,23.788,23.788,23.431,23.431,765,0
2011-09-09,23.166,23.255,23.166,23.255,899,0
2011-09-12,23.032,23.032,23.032,23.032,109,0
2011-09-13,23.966,23.966,23.351,23.351,247,0
2011-09-15,23.13,23.13,23.13,23.13,227,0
2011-09-21,23.379,23.388,23.379,23.388,696,0
2011-09-22,23.13,23.13,23.13,23.13,787,0
2011-09-23,23.209,23.343,23.138,23.343,4387,0
2011-09-26,22.996,23.209,22.996,23.121,983,0
2011-09-27,22.97,23.209,22.961,23.209,662,0
2011-09-28,23.121,23.255,23.121,23.255,1012,0
2011-09-29,23.209,24.009,23.121,23.566,2885,0
2011-10-05,23.653,24.009,23.566,23.566,3186,0
2011-10-06,23.7,23.975,23.7,23.975,282,0
2011-10-07,23.566,23.708,23.28,23.708,450,0
2011-10-10,24.009,24.009,24.009,24.009,109,0
2011-10-12,23.805,23.823,23.771,23.771,1249,0
2011-10-14,23.814,23.814,23.814,23.814,227,0
2011-10-17,23.833,23.833,23.814,23.823,1463,0
2011-10-20,23.62,23.779,23.61,23.779,2106,0
2011-10-21,23.566,23.833,23.192,23.752,2192,0
2011-10-24,23.725,23.752,23.725,23.752,2474,0
2011-10-25,23.725,23.779,23.637,23.653,3262,0
2011-10-26,23.653,23.788,23.653,23.788,675,0
2011-10-27,23.566,23.876,23.566,23.876,4387,0
2011-10-28,24.099,24.099,23.175,23.183,2024,0
2011-10-31,23.397,23.957,23.397,23.904,4047,0
2011-11-03,23.975,23.975,23.975,23.975,109,0
2011-11-04,24.188,24.188,24.188,24.188,124,0
2011-11-07,24.055,24.055,24.055,24.055,216,0
2011-11-08,23.796,23.814,23.796,23.796,369,0
2011-11-09,24.009,24.302,24.009,24.302,787,0
2011-11-10,23.833,23.833,23.833,23.833,110,0
2011-11-11,23.894,24.454,23.894,24.454,3972,0
2011-11-14,24.899,24.909,24.614,24.651,2405,0
2011-11-15,24.25,24.25,24.25,24.25,151,0
2011-11-16,24.472,24.881,23.867,24.881,1744,0
2011-11-17,24.143,24.766,24.143,24.766,899,0
2011-11-21,24.677,24.677,24.677,24.677,109,0
2011-11-23,24.365,24.73,24.365,24.685,1097,0
2011-11-28,24.188,24.961,24.143,24.961,1248,0
2011-11-30,24.278,24.278,24.278,24.278,161,0
2011-12-02,24.5,24.837,24.241,24.837,2367,0
2011-12-05,24.278,24.278,24.278,24.278,227,0
2011-12-06,24.445,24.543,24.25,24.25,1124,0
2011-12-07,24.58,24.58,24.58,24.58,124,0
2011-12-08,24.58,24.58,24.534,24.534,742,0
2011-12-12,24.241,24.454,24.231,24.454,2249,0
2011-12-14,24.206,24.454,24.188,24.454,336,0
2011-12-15,24.491,24.58,24.454,24.58,5759,0
2011-12-19,24.757,24.802,24.757,24.802,899,0
2011-12-20,24.802,25.396,24.704,24.704,1434,0
2011-12-21,25.371,25.371,25.371,25.371,236,0
2011-12-22,24.899,24.899,24.899,24.899,109,0
2011-12-27,24.42,24.766,24.42,24.597,1040,0
2011-12-28,24.411,24.411,24.411,24.411,562,0
2011-12-29,24.411,24.411,24.411,24.411,326,0
2011-12-30,24.525,24.677,24.525,24.677,995,0
2012-01-03,24.321,24.321,24.321,24.321,336,0
2012-01-06,24.695,24.98,24.695,24.98,562,0
2012-01-09,24.89,24.917,24.89,24.917,227,0
2012-01-11,24.525,24.633,24.463,24.463,1910,0
2012-01-12,24.463,24.463,24.454,24.454,227,0
2012-01-13,24.543,24.819,24.117,24.482,1322,0
2012-01-19,24.231,25.309,24.231,25.292,2486,0
2012-01-20,25.246,25.254,25.246,25.254,562,0
2012-01-23,25.211,25.211,25.211,25.211,109,0
2012-01-24,25.211,25.211,25.202,25.202,1417,0
2012-01-25,25.211,25.211,25.193,25.202,450,0
2012-01-30,24.775,24.775,24.775,24.775,512,0
2012-02-01,25.069,25.069,24.383,24.633,505,0
2012-02-02,24.472,24.89,24.411,24.89,703,0
2012-02-03,24.411,24.509,24.108,24.198,3572,0
2012-02-06,24.651,24.651,24.198,24.198,227,0
2012-02-07,24.543,24.642,24.543,24.543,1608,0
2012-02-08,24.855,24.855,24.543,24.543,336,0
2012-02-09,25.183,25.183,24.454,24.454,2362,0
2012-02-10,24.152,24.454,24.152,24.16,677,0
2012-02-14,24.198,24.198,24.16,24.16,798,0
2012-02-15,24.278,24.454,24.278,24.454,527,0
2012-02-16,24.58,24.58,22.898,24.454,9366,0
2012-02-17,24.143,24.695,24.018,24.633,1069,0
2012-02-21,24.278,24.278,24.16,24.16,562,0
2012-02-24,24.454,24.855,24.454,24.837,682,0
2012-02-27,24.633,24.642,24.633,24.633,1055,0
2012-02-28,24.633,24.633,24.278,24.278,632,0
2012-03-01,24.055,24.365,23.175,24.365,3197,0
2012-03-05,24.491,24.491,24.491,24.491,2003,0
2012-03-07,24.278,24.278,24.241,24.241,450,0
2012-03-09,24.072,24.072,24.064,24.064,2007,0
2012-03-12,23.85,23.85,23.85,23.85,237,0
2012-03-13,24.17,24.231,24.17,24.198,336,0
2012-03-14,24.037,24.099,23.7,24.099,2053,0
2012-03-16,24.231,24.411,24.231,24.365,2024,0
2012-03-19,24.651,24.651,24.231,24.231,336,0
2012-03-21,24.206,24.437,24.198,24.437,514,0
2012-03-27,24.454,24.454,24.373,24.373,370,0
2012-03-29,24.757,24.757,24.757,24.757,730,0
2012-03-30,24.722,24.722,24.722,24.722,155,0
2012-04-02,24.241,24.454,24.241,24.454,483,0
2012-04-03,24.143,24.899,23.814,24.748,1431,0
2012-04-04,24.704,24.704,24.704,24.704,203,0
2012-04-05,24.454,24.454,24.454,24.454,109,0
2012-04-09,24.411,24.411,24.411,24.411,109,0
2012-04-10,24.401,24.401,24.401,24.401,109,0
2012-04-11,24.126,24.126,23.388,24.047,7415,0
2012-04-12,24.278,24.766,24.259,24.722,4699,0
2012-04-16,24.695,24.722,24.695,24.722,343,0
2012-04-17,24.722,25.193,24.454,24.454,1463,0
2012-04-19,24.401,24.42,24.401,24.42,1123,0
2012-04-23,24.42,24.42,24.42,24.42,227,0
2012-04-25,24.802,25.122,24.802,24.802,1294,0
2012-04-26,24.454,24.454,24.454,24.454,109,0
2012-05-01,24.009,24.463,24.009,24.463,1180,0
2012-05-02,24.072,24.081,24.072,24.072,675,0
2012-05-03,24.089,24.828,24.089,24.828,3554,0
2012-05-04,23.788,24.259,23.788,24.259,2925,0
2012-05-07,24.259,24.359,24.259,24.302,2024,0
2012-05-08,24.454,24.534,24.454,24.534,394,0
2012-05-09,24.713,24.775,24.713,24.775,1678,0
2012-05-10,24.383,24.383,24.383,24.383,334,0
2012-05-14,24.713,24.81,24.713,24.81,1012,0
2012-05-16,24.81,24.81,24.81,24.81,275,0
2012-05-17,24.81,24.81,24.81,24.81,109,0
2012-05-18,24.81,24.81,24.81,24.81,229,0
2012-05-21,24.472,25.655,24.472,25.122,3503,0
2012-05-22,25.006,25.006,24.739,24.739,562,0
2012-05-24,24.472,24.605,24.472,24.597,814,0
2012-05-25,24.463,24.463,24.463,24.463,394,0
2012-05-29,24.899,24.899,24.899,24.899,450,0
2012-05-30,24.454,24.543,24.198,24.321,1085,0
2012-05-31,24.321,24.855,24.321,24.855,1746,0
2012-06-01,24.855,24.855,24.819,24.819,1124,0
2012-06-04,24.837,24.837,24.819,24.819,1194,0
2012-06-05,25.229,25.229,24.819,24.819,1002,0
2012-06-12,24.491,24.491,24.472,24.472,227,0
2012-06-13,24.392,24.392,24.383,24.383,227,0
2012-06-14,24.25,24.25,24.198,24.198,872,0
2012-06-15,24.198,24.562,24.198,24.562,1575,0
2012-06-18,24.543,24.562,24.543,24.562,453,0
2012-06-19,24.562,25.122,24.562,25.122,1910,0
2012-06-21,24.472,24.819,24.454,24.81,1463,0
2012-06-22,24.454,24.454,24.278,24.278,336,0
2012-06-26,24.757,24.757,24.739,24.757,1294,0
2012-06-27,24.553,24.553,24.543,24.543,505,0
2012-06-28,24.793,24.81,24.793,24.81,450,0
2012-06-29,24.855,24.855,24.855,24.855,450,0
2012-07-02,24.899,24.899,24.899,24.899,787,0
2012-07-03,24.899,24.899,24.509,24.509,1801,0
2012-07-05,24.89,24.899,24.89,24.899,619,0
2012-07-06,24.899,24.899,24.899,24.899,937,0
2012-07-09,24.5,26.367,24.5,24.73,2586,0
2012-07-13,26.9,26.9,25.967,25.967,1908,0
2012-07-16,25.566,25.566,25.166,25.166,787,0
2012-07-17,24.633,24.899,24.633,24.685,3094,0
2012-07-18,24.695,24.695,24.695,24.695,109,0
2012-07-19,25.103,25.103,25.103,25.103,109,0
2012-07-23,24.677,24.677,24.677,24.677,109,0
2012-07-27,24.793,25.103,24.793,25.103,1646,0
2012-07-30,24.677,25.103,24.677,25.103,628,0
2012-08-07,24.775,25.309,24.009,25.069,3010,0
2012-08-09,24.881,24.881,24.81,24.81,730,0
2012-08-14,25.078,25.078,24.722,24.722,336,0
2012-08-16,24.935,24.935,24.685,24.685,906,0
2012-08-17,24.685,24.695,24.445,24.445,491,0
2012-08-20,24.509,24.909,24.509,24.509,761,0
2012-08-21,24.899,24.899,24.677,24.899,1912,0
2012-08-22,25.086,25.112,25.086,25.112,562,0
2012-08-23,24.588,24.855,24.58,24.58,703,0
2012-08-24,24.819,24.819,24.819,24.819,1111,0
2012-08-27,24.944,25.14,24.944,25.112,827,0
2012-08-29,24.961,24.961,24.961,24.961,227,0
2012-09-04,24.864,24.864,24.588,24.588,450,0
2012-09-05,24.58,24.58,24.58,24.58,109,0
2012-09-07,24.472,24.961,24.472,24.81,804,0
2012-09-11,24.685,24.685,24.685,24.685,215,0
2012-09-13,24.685,24.685,24.685,24.685,241,0
2012-09-17,24.571,24.685,24.571,24.685,787,0
2012-09-18,24.97,25.078,24.97,25.078,450,0
2012-09-20,24.952,24.952,24.81,24.81,596,0
2012-09-21,24.81,24.828,24.784,24.784,663,0
2012-09-24,24.784,24.784,24.784,24.784,450,0
2012-09-26,24.81,24.81,24.81,24.81,109,0
2012-09-28,24.793,24.855,24.793,24.855,562,0
2012-10-02,24.775,24.775,24.775,24.775,247,0
2012-10-04,24.775,24.81,24.215,24.437,1930,0
2012-10-05,24.25,24.89,24.25,24.81,3888,0
2012-10-08,25.078,25.078,24.739,24.739,387,0
2012-10-09,25.122,25.292,25.122,25.292,675,0
2012-10-10,24.793,24.793,24.793,24.793,703,0
2012-10-11,24.775,24.775,24.766,24.766,395,0
2012-10-12,25.183,25.292,25.183,25.292,336,0
2012-10-17,25.14,25.14,25.14,25.14,110,0
2012-10-26,25.166,25.254,25.166,25.254,703,0
2012-11-01,24.899,24.899,24.899,24.899,109,0
2012-11-05,25.131,26.233,25.131,26.233,1433,0
2012-11-06,25.832,25.832,25.344,25.344,787,0
2012-11-07,25.353,25.353,25.344,25.344,726,0
2012-11-08,25.353,25.353,25.344,25.344,227,0
2012-11-12,25.334,25.334,25.032,25.032,1739,0
2012-11-15,24.899,24.899,24.899,24.899,132,0
2012-11-16,25.051,25.051,23.7,23.867,3262,0
2012-11-19,24.321,24.864,24.055,24.819,2235,0
2012-11-21,24.722,24.722,24.5,24.517,1403,0
2012-11-23,24.463,24.463,24.454,24.454,227,0
2012-11-26,24.312,24.722,24.259,24.722,533,0
2012-11-28,24.677,24.677,24.286,24.286,1265,0
2012-11-29,24.445,24.445,24.445,24.445,195,0
2012-11-30,24.312,24.899,24.312,24.899,1109,0
2012-12-03,24.472,24.472,24.472,24.472,132,0
2012-12-06,24.864,24.864,24.864,24.864,109,0
2012-12-13,24.642,24.642,24.642,24.642,227,0
2012-12-14,24.633,24.633,24.633,24.633,192,0
2012-12-17,23.922,24.411,23.805,24.411,4387,0
2012-12-18,23.823,24.445,23.823,24.198,2012,0
2012-12-19,24.33,24.33,23.859,23.859,1194,0
2012-12-21,24.037,24.445,24.037,24.43,1691,0
2012-12-24,24.16,24.365,24.108,24.33,2024,0
2012-12-26,24.099,24.17,24.099,24.17,1801,0
2012-12-27,24.099,24.099,24.099,24.099,1568,0
2012-12-28,24.401,24.401,24.099,24.099,1566,0
2012-12-31,24.143,24.383,24.143,24.33,1236,0
2013-01-02,24.624,24.624,24.179,24.179,227,0
2013-01-03,24.588,24.668,24.42,24.42,2311,0
2013-01-07,24.198,24.198,24.179,24.179,336,0
2013-01-08,24.562,24.668,24.562,24.633,2473,0
2013-01-09,24.668,24.668,24.668,24.668,1801,0
2013-01-10,24.383,24.383,24.383,24.383,178,0
2013-01-18,24.117,25.023,24.117,24.873,2107,0
2013-01-23,25.023,25.023,25.023,25.023,450,0
2013-01-28,24.757,24.757,24.472,24.472,933,0
2013-01-30,24.543,24.759,24.408,24.408,1027,0
2013-01-31,25.038,25.165,24.804,24.804,332,0
2013-02-01,24.804,24.804,24.804,24.804,108,0
2013-02-04,24.759,24.759,24.759,24.759,108,0
2013-02-05,25.119,25.119,25.11,25.11,343,0
2013-02-11,24.859,24.859,24.859,24.859,108,0
2013-02-12,24.408,24.408,24.211,24.211,1027,0
2013-02-13,24.227,24.246,24.164,24.164,1222,0
2013-02-14,24.255,24.687,24.092,24.678,2221,0
2013-02-19,24.327,24.508,24.327,24.508,2051,0
2013-02-21,24.696,24.696,24.696,24.696,277,0
2013-02-22,24.49,24.615,24.49,24.615,555,0
2013-02-25,24.588,24.588,24.588,24.588,447,0
2013-02-26,24.634,24.634,24.634,24.634,528,0
2013-02-28,24.66,24.66,24.66,24.66,186,0
2013-03-01,24.38,24.38,24.363,24.371,666,0
2013-03-04,24.355,24.669,24.355,24.634,2740,0
2013-03-05,24.678,24.678,24.678,24.678,303,0
2013-03-06,24.66,24.804,24.66,24.804,7498,0
2013-03-07,25.038,25.038,25.038,25.038,108,0
2013-03-08,25.066,25.093,25.057,25.057,1785,0
2013-03-12,24.822,24.903,24.768,24.903,2221,0
2013-03-14,24.768,25.11,24.768,24.966,2162,0
2013-03-15,25.038,25.038,25.038,25.038,445,0
2013-03-18,24.822,25.21,24.796,25.21,1526,0
2013-03-19,25.22,25.469,25.22,25.469,1444,0
2013-03-20,25.047,25.173,25.038,25.173,2476,0
2013-03-22,25.31,25.31,25.21,25.21,1738,0
2013-03-25,25.011,25.011,25.011,25.011,108,0
2013-03-27,25.047,25.047,25.047,25.047,167,0
2013-04-03,25.669,25.669,25.228,25.273,904,0
2013-04-08,25.326,25.335,25.282,25.335,442,0
2013-04-15,25.3,25.3,25.3,25.3,166,0
2013-04-18,25.245,25.254,25.245,25.254,477,0
2013-04-23,25.669,25.669,25.669,25.669,108,0
2013-04-29,25.222,25.222,25.222,25.222,1096,0
2013-05-01,25.247,25.959,25.247,25.959,822,0
2013-05-02,26.188,26.188,26.188,26.188,134,0
2013-05-06,25.348,25.348,25.348,25.348,126,0
2013-05-07,25.32,25.722,25.239,25.722,2818,0
2013-05-10,25.075,25.339,25.075,25.339,1315,0
2013-05-13,25.149,25.392,25.029,25.392,1805,0
2013-05-15,25.12,25.548,25.12,25.548,657,0
2013-05-16,25.402,25.522,25.402,25.522,556,0
2013-05-20,24.984,24.984,24.984,24.984,438,0
2013-05-21,25.093,25.093,25.093,25.093,438,0
2013-05-22,25.392,25.532,25.392,25.532,1042,0
2013-05-23,25.392,25.392,25.392,25.392,549,0
2013-05-24,25.494,25.512,25.494,25.512,1186,0
2013-05-29,25.174,25.658,25.166,25.658,2024,0
2013-05-30,25.203,25.203,25.203,25.203,221,0
2013-05-31,25.166,25.166,25.157,25.166,1072,0
2013-06-03,25.101,25.386,24.673,25.386,7432,0
2013-06-04,24.847,26.898,24.682,26.278,3362,0
2013-06-05,25.932,26.388,25.585,26.388,1103,0
2013-06-07,25.65,25.704,25.63,25.704,462,0
2013-06-10,25.986,25.986,25.95,25.986,1529,0
2013-06-11,25.75,25.75,25.695,25.713,1174,0
2013-06-12,24.692,25.174,24.692,25.174,1997,0
2013-06-13,24.536,25.084,24.473,25.084,2306,0
2013-06-14,25.532,25.532,25.532,25.532,247,0
2013-06-18,25.63,25.63,25.532,25.532,768,0
2013-06-19,25.084,25.139,24.638,24.656,2491,0
2013-06-20,24.938,25.029,24.711,25.029,1315,0
2013-06-24,23.115,23.115,23.115,23.115,221,0
2013-06-25,24.118,24.118,24.108,24.108,549,0
2013-06-26,25.075,25.075,25.075,25.075,604,0
2013-06-27,25.358,25.358,25.358,25.358,269,0
2013-06-28,24.714,25.508,24.714,25.508,595,0
2013-07-03,24.337,24.337,24.337,24.337,438,0
2013-07-08,24.209,24.81,24.209,24.81,492,0
2013-07-09,25.212,25.212,25.212,25.212,801,0
2013-07-11,24.673,24.673,24.673,24.673,221,0
2013-07-12,24.4,24.4,24.39,24.39,438,0
2013-07-15,24.172,24.463,24.162,24.463,938,0
2013-07-16,24.527,24.527,24.473,24.502,1064,0
2013-07-17,24.283,24.482,24.162,24.482,1425,0
2013-07-18,24.711,24.792,24.299,24.665,1535,0
2013-07-19,24.226,24.829,24.081,24.756,987,0
2013-07-23,24.226,24.39,24.226,24.39,766,0
2013-07-24,24.39,24.39,24.108,24.108,1217,0
2013-07-25,24.318,24.318,24.318,24.318,107,0
2013-07-26,24.39,24.39,24.39,24.39,1096,0
2013-07-29,24.666,25.073,24.666,25.073,1421,0
2013-07-30,24.196,24.344,24.157,24.344,2760,0
2013-07-31,24.363,24.363,24.067,24.067,1466,0
2013-08-01,24.067,24.067,23.485,24.01,2769,0
2013-08-02,23.575,24.057,23.575,23.752,1353,0
2013-08-05,23.715,23.724,23.715,23.724,1191,0
2013-08-06,23.927,24.057,23.927,24.057,563,0
2013-08-08,25.129,25.129,25.129,25.129,218,0
2013-08-09,23.715,24.241,23.698,24.205,2793,0
2013-08-12,24.157,24.157,24.075,24.075,324,0
2013-08-13,25.073,25.073,25.073,25.073,106,0
2013-08-14,23.789,23.789,23.789,23.789,544,0
2013-08-15,23.789,23.919,23.789,23.919,542,0
2013-08-16,23.974,24.187,23.762,24.149,1273,0
2013-08-21,23.762,23.89,23.668,23.668,2464,0
2013-08-22,23.836,24.566,23.715,23.715,649,0
2013-08-23,23.698,23.742,23.668,23.668,2034,0
2013-08-26,23.678,23.678,23.678,23.678,106,0
2013-08-27,24.502,24.502,24.502,24.502,1083,0
2013-08-29,24.103,24.103,23.668,23.668,2002,0
2013-08-30,23.678,23.678,23.668,23.668,649,0
2013-09-04,24.27,24.51,24.251,24.51,1854,0
2013-09-06,24.418,24.418,24.418,24.418,218,0
2013-09-09,24.296,24.296,24.157,24.157,324,0
2013-09-10,24.067,24.067,24.067,24.067,289,0
2013-09-11,24.001,24.251,24.001,24.251,380,0
2013-09-12,24.231,24.231,24.231,24.231,432,0
2013-09-13,24.093,24.093,23.836,23.836,623,0
2013-09-16,24.428,24.428,23.698,23.698,218,0
2013-09-17,23.678,23.688,23.05,23.65,1953,0
2013-09-18,23.65,23.65,23.65,23.65,568,0
2013-09-23,23.559,23.559,23.559,23.559,466,0
2013-09-26,24.167,24.177,24.167,24.177,218,0
2013-09-30,23.215,23.215,23.215,23.215,218,0
2013-10-01,23.198,23.198,23.198,23.198,106,0
2013-10-02,24.167,24.167,24.167,24.167,218,0
2013-10-03,23.225,23.289,23.198,23.235,866,0
2013-10-04,23.235,23.235,23.235,23.235,106,0
2013-10-07,23.235,23.235,23.235,23.235,106,0
2013-10-08,23.28,23.28,23.28,23.28,106,0
2013-10-10,23.272,23.272,23.272,23.272,218,0
2013-10-15,23.05,23.05,23.05,23.05,185,0
2013-10-16,23.134,23.235,23.134,23.235,324,0
2013-10-17,23.151,23.65,23.151,23.65,2313,0
2013-10-18,22.92,22.92,22.92,22.92,199,0
2013-10-21,23.55,23.55,23.402,23.402,218,0
2013-10-23,23.789,23.836,23.575,23.575,2597,0
2013-10-25,24.093,24.093,23.604,23.789,2468,0
2013-10-28,23.872,23.872,23.872,23.872,131,0
2013-10-30,23.5,24.11,23.5,24.081,3136,0
2013-10-31,23.8,23.875,23.8,23.857,535,0
2013-11-01,23.079,24.756,23.079,24.756,2110,0
2013-11-05,24.11,24.11,24.1,24.11,747,0
2013-11-06,24.11,24.11,23.089,23.089,2777,0
2013-11-07,23.409,24.064,23.409,24.064,2315,0
2013-11-08,23.079,24.064,22.658,24.035,3382,0
2013-11-11,24.064,24.064,24.064,24.064,640,0
2013-11-12,23.979,24.287,23.931,23.931,1522,0
2013-11-13,23.679,23.679,23.679,23.679,320,0
2013-11-18,24.006,24.006,23.614,23.614,1519,0
2013-11-19,24.1,24.1,23.258,23.267,555,0
2013-11-20,23.033,23.409,22.987,22.987,1496,0
2013-11-21,23.875,23.875,23.875,23.875,105,0
2013-11-25,23.089,23.089,23.089,23.089,105,0
2013-11-26,23.409,23.79,23.409,23.79,320,0
2013-11-29,23.754,23.754,23.689,23.689,940,0
2013-12-02,23.754,23.783,23.558,23.783,1602,0
2013-12-03,23.484,23.484,23.417,23.417,320,0
2013-12-04,23.989,24.578,23.989,24.578,535,0
2013-12-05,24.11,24.11,23.642,23.642,426,0
2013-12-09,23.558,23.558,23.454,23.454,1285,0
2013-12-10,24.11,24.11,24.11,24.11,1296,0
2013-12-11,23.914,23.914,23.474,23.734,1388,0
2013-12-13,23.689,23.689,23.689,23.689,380,0
2013-12-16,23.679,23.689,23.642,23.642,1379,0
2013-12-17,23.819,23.875,23.604,23.875,898,0
2013-12-19,23.865,23.875,23.219,23.314,3729,0
2013-12-20,23.409,23.409,23.409,23.409,1602,0
2013-12-23,23.267,23.734,23.174,23.183,2953,0
2013-12-24,23.314,23.409,23.258,23.409,1325,0
2013-12-30,23.183,23.314,23.183,23.314,456,0
2013-12-31,23.642,23.642,23.409,23.409,405,0
2014-01-02,23.239,23.409,23.174,23.409,1381,0
2014-01-03,23.594,23.875,23.509,23.875,1756,0
2014-01-07,23.829,23.875,23.734,23.875,531,0
2014-01-08,23.875,23.875,23.875,23.875,1732,0
2014-01-09,23.875,23.875,23.5,23.5,2574,0
2014-01-10,23.369,23.875,23.369,23.875,1212,0
2014-01-13,23.594,23.594,23.464,23.574,1553,0
2014-01-14,23.734,23.734,23.65,23.65,974,0
2014-01-15,23.734,23.875,23.734,23.81,855,0
2014-01-16,23.558,23.558,23.558,23.558,215,0
2014-01-17,23.875,23.875,23.839,23.875,1085,0
2014-01-21,23.875,23.998,23.875,23.998,320,0
2014-01-22,24.345,24.345,24.345,24.345,510,0
2014-01-23,25.28,25.28,24.287,24.287,3572,0
2014-01-24,24.906,24.906,24.345,24.345,977,0
2014-01-27,24.85,25.046,24.85,25.018,1340,0
2014-01-28,24.371,24.371,24.371,24.371,961,0
2014-01-30,25.039,26.453,23.815,25.571,3421,0
2014-01-31,25.323,25.323,25.323,25.323,310,0
2014-02-05,26.074,26.074,26.074,26.074,223,0
2014-02-06,25.808,25.808,24.556,25.78,438,0
2014-02-07,25.561,25.571,24.907,25.153,4677,0
2014-02-10,24.887,25.145,24.887,24.887,2057,0
2014-02-12,24.718,24.718,24.718,24.718,813,0
2014-02-13,24.718,24.86,24.669,24.718,3056,0
2014-02-14,24.669,24.678,24.622,24.651,1007,0
2014-02-18,24.593,24.774,24.575,24.774,858,0
2014-02-19,24.954,24.954,23.958,24.215,781,0
2014-02-20,23.815,24.024,23.815,24.024,233,0
2014-02-21,23.948,23.958,23.796,23.835,3240,0
2014-02-24,24.071,24.289,23.901,24.005,1915,0
2014-02-25,23.872,23.987,23.872,23.872,2661,0
2014-02-26,23.958,23.958,22.923,23.72,6827,0
2014-02-27,23.683,24.584,23.663,23.872,6226,0
2014-02-28,24.005,24.642,24.005,24.584,2740,0
2014-03-04,24.642,24.642,24.642,24.642,380,0
2014-03-05,24.764,24.764,24.764,24.764,195,0
2014-03-06,24.755,24.755,24.196,24.196,1027,0
2014-03-07,24.338,24.878,24.338,24.86,1729,0
2014-03-10,24.878,24.878,24.84,24.84,463,0
2014-03-11,24.669,24.669,24.669,24.669,232,0
2014-03-12,24.232,24.232,24.005,24.1,4095,0
2014-03-13,24.622,24.669,24.338,24.612,1950,0
2014-03-14,24.811,24.811,24.811,24.811,991,0
2014-03-17,24.669,24.669,24.669,24.669,104,0
2014-03-21,24.12,24.12,24.12,24.12,222,0
2014-03-25,24.242,25.002,24.242,24.736,13248,0
2014-03-26,24.669,24.86,24.384,24.526,12542,0
2014-03-27,24.48,24.86,24.45,24.622,9511,0
2014-03-28,24.575,24.784,24.48,24.48,2272,0
2014-03-31,24.48,24.48,24.48,24.48,104,0
2014-04-01,24.764,24.811,24.622,24.622,4520,0
2014-04-02,24.49,24.821,24.262,24.632,18083,0
2014-04-03,24.642,24.669,24.289,24.575,6169,0
2014-04-04,25.571,25.571,25.096,25.096,1054,0
2014-04-07,24.47,24.764,24.45,24.518,3478,0
2014-04-08,24.584,24.651,24.526,24.651,1259,0
2014-04-10,24.745,24.954,24.384,24.622,3635,0
2014-04-11,24.642,24.642,24.365,24.365,806,0
2014-04-15,24.718,24.718,24.669,24.669,528,0
2014-04-16,24.669,24.669,24.669,24.669,104,0
2014-04-21,24.669,24.669,24.441,24.441,1475,0
2014-04-22,24.803,24.803,24.46,24.46,727,0
2014-04-23,24.404,24.575,24.196,24.575,1581,0
2014-04-25,24.566,24.736,24.566,24.736,317,0
2014-04-28,24.067,24.999,23.999,24.942,2788,0
2014-04-29,24.614,24.836,24.269,24.807,3379,0
2014-04-30,24.999,24.999,24.999,24.999,499,0
2014-05-01,25.096,25.288,25.037,25.288,1755,0
2014-05-02,25.365,25.365,25.335,25.335,837,0
2014-05-12,24.48,24.97,24.393,24.423,4258,0
2014-05-13,24.681,24.999,24.614,24.999,3082,0
2014-05-14,24.758,24.758,24.758,24.758,317,0
2014-05-15,24.999,24.999,24.999,24.999,543,0
2014-05-16,24.768,25.076,24.768,24.768,599,0
2014-05-19,25.221,25.221,25.134,25.144,1579,0
2014-05-20,24.999,24.999,24.999,24.999,494,0
2014-05-21,24.999,25.028,24.999,25.028,1976,0
2014-05-22,25.144,25.144,25.144,25.144,332,0
2014-05-23,25.191,25.191,25.191,25.191,108,0
2014-05-27,25.231,25.231,24.999,25.037,624,0
2014-05-28,25.211,25.211,25.211,25.211,460,0
2014-05-29,25.248,25.248,25.231,25.248,1352,0
2014-05-30,25.096,25.096,25.096,25.096,131,0
2014-06-03,25.009,25.009,25.009,25.009,103,0
2014-06-05,25.047,25.047,24.999,24.999,909,0
2014-06-06,25.009,25.009,24.999,24.999,213,0
2014-06-09,24.807,24.96,24.807,24.96,602,0
2014-06-10,24.99,24.99,24.99,24.99,251,0
2014-06-13,24.768,25.201,24.758,25.104,3018,0
2014-06-16,25.047,25.047,25.047,25.047,312,0
2014-06-23,25.086,25.096,25.086,25.096,1768,0
2014-06-24,24.807,24.97,24.758,24.97,924,0
2014-06-25,24.855,24.855,24.758,24.758,1716,0
2014-06-26,24.758,24.758,24.758,24.758,415,0
2014-06-27,24.788,24.788,24.788,24.788,204,0
2014-06-30,24.758,24.758,24.758,24.758,523,0
2014-07-01,24.875,24.875,24.826,24.826,1237,0
2014-07-02,24.826,24.826,24.826,24.826,103,0
2014-07-03,24.875,24.883,24.875,24.883,676,0
2014-07-07,24.999,25.096,24.999,25.096,2945,0
2014-07-09,24.816,24.816,24.816,24.816,247,0
2014-07-14,25.479,25.479,25.479,25.479,209,0
2014-07-16,25.385,25.385,24.634,24.893,2813,0
2014-07-17,25.191,25.191,25.191,25.191,732,0
2014-07-18,25.392,25.432,25.385,25.385,1566,0
2014-07-21,25.385,25.385,25.385,25.385,312,0
2014-07-22,25.432,25.432,25.172,25.172,874,0
2014-07-24,24.855,24.855,24.855,24.855,239,0
2014-07-28,24.826,25.047,24.826,25.047,1084,0
2014-07-29,25.431,25.431,24.846,24.846,2053,0
2014-08-01,25.499,25.499,25.499,25.499,118,0
2014-08-04,24.993,24.993,24.993,24.993,308,0
2014-08-05,25.002,25.002,25.002,25.002,279,0
2014-08-06,24.993,24.993,24.993,24.993,206,0
2014-08-07,25.041,25.041,25.041,25.041,188,0
2014-08-08,25.041,25.041,24.73,24.73,872,0
2014-08-11,24.924,25.577,24.798,25.431,4205,0
2014-08-14,24.768,25.285,24.564,24.564,7033,0
2014-08-15,24.993,24.993,24.993,24.993,250,0
2014-08-18,24.993,24.993,24.456,24.993,2632,0
2014-08-19,24.749,24.934,24.583,24.934,2284,0
2014-08-20,24.622,24.632,24.622,24.632,206,0
2014-08-21,24.749,24.749,24.749,24.749,103,0
2014-08-22,24.632,24.915,24.564,24.885,995,0
2014-08-26,24.915,25.129,24.534,25.109,2701,0
2014-08-27,24.593,25.099,24.534,25.099,1560,0
2014-08-28,24.506,24.876,24.506,24.876,5877,0
2014-08-29,24.817,24.934,24.817,24.934,1334,0
2014-09-02,25.022,25.031,24.944,24.944,1899,0
2014-09-03,25.431,25.479,25.431,25.469,1368,0
2014-09-04,25.285,25.285,25.285,25.285,657,0
2014-09-05,25.431,25.529,25.431,25.529,730,0
2014-09-08,25.529,25.684,25.529,25.684,773,0
2014-09-09,25.479,25.479,25.431,25.431,535,0
2014-09-10,25.285,25.285,25.285,25.285,3726,0
2014-09-11,25.285,25.285,25.245,25.245,1006,0
2014-09-12,25.285,25.285,25.285,25.285,1961,0
2014-09-17,25.236,25.236,24.788,24.788,3749,0
2014-09-29,25.207,25.236,24.963,25.236,4187,0
2014-09-30,25.139,25.139,25.139,25.139,847,0
2014-10-01,25.236,25.461,25.236,25.373,11519,0
2014-10-02,24.944,25.383,24.944,24.944,1129,0
2014-10-03,25.333,25.626,25.129,25.469,8131,0
2014-10-06,24.924,25.557,24.71,25.557,3182,0
2014-10-07,25.499,25.499,25.499,25.499,357,0
2014-10-08,25.373,25.373,25.373,25.373,206,0
2014-10-09,25.489,25.489,25.139,25.479,641,0
2014-10-10,25.149,25.479,25.139,25.265,1660,0
2014-10-13,25.391,25.557,25.391,25.557,1026,0
2014-10-14,25.557,25.577,25.305,25.411,2602,0
2014-10-15,25.383,25.821,25.383,25.383,231,0
2014-10-17,26.035,26.035,25.469,25.469,2104,0
2014-10-20,26.016,26.308,25.431,25.431,1725,0
2014-10-21,27.545,27.545,25.704,26.308,1062,0
2014-10-23,25.645,25.645,25.645,25.645,191,0
2014-10-27,25.577,25.577,25.577,25.577,157,0
2014-10-28,25.177,25.187,25.139,25.187,1313,0
2014-10-30,25.191,25.626,25.191,25.626,3697,0
2014-10-31,25.626,25.626,25.329,25.458,1266,0
2014-11-03,25.379,25.517,25.379,25.517,863,0
2014-11-04,25.517,25.517,25.517,25.517,562,0
2014-11-06,25.349,25.418,25.349,25.418,1266,0
2014-11-07,25.912,25.912,25.596,25.912,390,0
2014-11-10,26.109,26.109,26.109,26.109,962,0
2014-11-12,25.379,25.537,25.003,25.527,3342,0
2014-11-13,25.132,25.764,25.132,25.764,1679,0
2014-11-17,25.418,25.616,25.418,25.616,1158,0
2014-11-18,25.853,25.853,25.823,25.823,1841,0
2014-11-19,25.458,25.458,25.438,25.458,981,0
2014-11-21,25.902,25.902,25.655,25.675,709,0
2014-11-24,25.655,25.675,25.477,25.477,1693,0
2014-11-25,25.675,25.675,25.428,25.675,12175,0
2014-11-26,25.961,25.961,25.665,25.675,1516,0
2014-11-28,25.507,25.507,25.487,25.487,306,0
2014-12-01,25.675,25.675,25.645,25.655,7396,0
2014-12-02,25.675,25.675,25.576,25.576,9314,0
2014-12-03,25.675,25.675,25.675,25.675,3591,0
2014-12-04,25.675,25.675,25.576,25.675,2891,0
2014-12-05,25.675,25.675,25.428,25.428,3392,0
2014-12-08,25.428,25.675,25.428,25.675,3352,0
2014-12-09,25.616,25.626,25.566,25.626,5391,0
2014-12-10,25.951,25.951,25.675,25.675,5316,0
2014-12-11,25.675,25.675,25.596,25.675,5067,0
2014-12-12,25.675,25.675,25.517,25.635,13493,0
2014-12-15,26.416,26.613,25.537,26.583,2512,0
2014-12-16,25.596,25.685,25.418,25.418,3779,0
2014-12-17,25.507,25.665,24.737,25.665,93626,0
2014-12-18,25.369,25.448,25.369,25.448,611,0
2014-12-19,25.379,25.655,25.379,25.655,344,0
2014-12-22,25.655,26.435,25.379,26.435,1236,0
2014-12-23,26.267,26.267,25.576,25.922,370,0
2014-12-24,26.208,26.248,26.208,26.208,495,0
2014-12-26,26.198,26.198,25.527,25.774,2626,0
2014-12-29,26.159,26.159,25.29,25.912,1671,0
2014-12-30,25.892,26.544,25.339,25.339,1581,0
2014-12-31,25.408,25.833,24.944,25.724,8327,0
2015-01-02,25.665,25.665,25.665,25.665,204,0
2015-01-05,25.655,25.784,25.655,25.665,1721,0
2015-01-06,25.823,25.823,25.428,25.823,1254,0
2015-01-07,25.586,25.823,25.477,25.774,822,0
2015-01-08,25.626,25.823,25.626,25.823,430,0
2015-01-09,25.754,26.524,25.527,26.169,2214,0
2015-01-13,25.497,26.544,25.487,26.465,1110,0
2015-01-14,26.544,26.544,26.534,26.534,497,0
2015-01-16,26.524,26.524,26.524,26.524,483,0
2015-01-20,26.603,26.86,26.514,26.86,4608,0
2015-01-22,26.791,27.146,26.761,27.146,962,0
2015-01-23,27.107,27.146,26.761,26.761,2509,0
2015-01-26,27.136,27.136,26.169,26.169,1199,0
2015-01-27,27.057,27.146,27.057,27.146,926,0
2015-01-28,26.5,27.32,26.15,27,5904,0
2015-01-29,27.21,27.4,27.21,27.31,2476,0
2015-01-30,27.15,28.56,27.15,28.56,12820,0
2015-02-02,28.48,28.48,27.75,27.75,3267,0
2015-02-03,27.55,27.56,27.55,27.55,1262,0
2015-02-05,27.96,28,27.01,27.01,1033,0
2015-02-06,27.2,27.75,27.1,27.75,1920,0
2015-02-09,27.21,28.17,27.21,28.17,716,0
2015-02-11,27.11,27.11,27.1,27.1,705,0
2015-02-18,27.7,27.7,26.5,26.5,1065,0
2015-02-19,26.64,27,26.51,26.85,6306,0
2015-02-20,26.56,26.91,26.56,26.91,570,0
2015-02-23,26.62,27.5,26.62,27.5,2085,0
2015-02-24,26.99,27.07,26.99,27.07,503,0
2015-02-25,27.06,27.17,26.82,27.17,597,0
2015-02-26,27.49,27.5,27.47,27.49,2177,0
2015-02-27,28,28.14,27.99,28,1486,0
2015-03-02,27.7,27.7,27.7,27.7,250,0
2015-03-03,27.7,28.13,27.7,28.13,2900,0
2015-03-04,28.739,28.739,28.715,28.715,911,0
2015-03-05,27.9,28.25,27.9,28.25,2212,0
2015-03-06,27.54,27.54,27.51,27.51,814,0
2015-03-09,27.084,27.75,27.084,27.75,1872,0
2015-03-11,27.99,27.99,26.811,27.77,2103,0
2015-03-12,27.211,27.77,27.01,27.77,500,0
2015-03-13,27.5,27.5,27.5,27.5,140,0
2015-03-16,27.5,27.5,27.5,27.5,1436,0
2015-03-19,27.05,27.05,26.85,26.86,900,0
2015-03-20,27.75,27.75,27.75,27.75,100,0
2015-03-23,27.7,28.13,26.8,28.13,514,0
2015-03-24,28.1,28.1,27.58,27.58,600,0
2015-03-25,27.886,27.886,27.886,27.886,100,0
2015-03-27,27.362,27.362,27.362,27.362,179,0
2015-03-30,27.45,27.45,27.4,27.4,213,0
2015-03-31,27,27.5,27,27.5,505,0
2015-04-01,27.761,27.761,27.02,27.29,880,0
2015-04-02,27.96,27.96,27.96,27.96,101,0
2015-04-06,27.97,27.97,27.97,27.97,238,0
2015-04-08,27.89,27.89,27.89,27.89,100,0
2015-04-09,26.96,26.96,26.96,26.96,100,0
2015-04-10,27.11,28.15,27.11,28.15,703,0
2015-04-13,27.98,27.98,27.98,27.98,460,0
2015-04-15,27.119,27.9,27.111,27.87,1811,0
2015-04-16,28.14,28.18,27.02,27.3,3235,0
2015-04-17,27.091,27.5,27,27.47,2729,0
2015-04-20,27.02,27.7,27.008,27.7,1438,0
2015-04-21,27.19,27.4,27,27.38,4108,0
2015-04-22,27.16,27.55,27.15,27.55,898,0
2015-04-23,27.16,27.5,27.14,27.3,2544,0
2015-04-24,27.13,27.33,27.13,27.15,400,0
2015-04-27,27.45,27.75,27.25,27.75,900,0
2015-04-28,27,27,26.95,26.95,568,0
2015-04-29,27,27.17,27,27.17,643,0
2015-04-30,27.05,27.05,26.84,26.84,701,0
2015-05-01,26.8,27,26.55,27,3228,0
2015-05-05,27,27,27,27,100,0
2015-05-06,26.75,26.75,26.62,26.75,600,0
2015-05-07,26.65,26.94,26.55,26.94,900,0
2015-05-08,26.27,27.32,26.27,27.3,1115,0
2015-05-11,26.29,26.99,26.29,26.99,569,0
2015-05-13,26.657,26.657,26.657,26.657,200,0
2015-05-14,26.31,27.03,26.31,27.03,400,0
2015-05-15,27.33,27.5,27.33,27.41,1130,0
2015-05-18,27.509,27.509,27.498,27.498,455,0
2015-05-19,26.46,26.54,26.46,26.5,925,0
2015-05-20,26.65,26.7,26.65,26.7,676,0
2015-05-21,26.65,26.65,26.65,26.65,200,0
2015-05-22,26.79,26.79,26.415,26.415,515,0
2015-05-26,26.4,26.4,26.4,26.4,144,0
2015-05-27,26.44,26.585,26.38,26.585,900,0
2015-05-29,26.3,26.62,26.3,26.62,450,0
2015-06-01,26.74,26.74,26.74,26.74,100,0
2015-06-02,26.36,26.36,26.3,26.35,700,0
2015-06-03,26.58,26.9,26.34,26.64,2227,0
2015-06-04,26.7,26.82,26.7,26.82,400,0
2015-06-08,26.716,26.83,26.716,26.83,1200,0
2015-06-10,26.05,26.55,26.05,26.55,3129,0
2015-06-12,26.55,26.55,26.074,26.074,1098,0
2015-06-15,27.38,27.38,26.17,26.71,5450,0
2015-06-16,26.011,26.1,26.011,26.1,424,0
2015-06-17,26.06,26.1,26.06,26.1,250,0
2015-06-18,26.26,26.26,26.25,26.25,902,0
2015-06-19,26.25,26.35,26.25,26.35,700,0
2015-06-22,26,26,26,26,130,0
2015-06-23,26.3,26.3,26.27,26.28,1074,0
2015-06-24,26.62,26.95,26.62,26.95,1450,0
2015-06-26,26.32,26.422,26.01,26.422,4000,0
2015-06-29,26.02,26.05,26,26,1140,0
2015-06-30,26.03,26.15,25.8,26.05,4456,0
2015-07-01,26.06,26.06,25.65,25.65,285,0
2015-07-02,26,26.1,26,26.1,1934,0
2015-07-06,26.1,26.3,26.1,26.3,1902,0
2015-07-07,25.915,25.915,25.915,25.915,100,0
2015-07-08,27.15,27.15,26.35,26.51,390,0
2015-07-09,26.72,26.72,26.35,26.37,580,0
2015-07-10,26.1,26.1,26.1,26.1,100,0
2015-07-13,26.13,26.3,26.12,26.268,1850,0
2015-07-14,26.35,26.35,26.35,26.35,933,0
2015-07-15,26.25,26.35,26.25,26.34,505,0
2015-07-16,26.55,26.7,26.04,26.04,1250,0
2015-07-17,26.45,26.45,26.41,26.41,1065,0
2015-07-21,26.3,26.3,26.3,26.3,300,0
2015-07-22,26.23,26.23,26.01,26.23,3037,0
2015-07-24,26.04,26.05,26.01,26.03,3993,0
2015-07-27,26.02,26.02,26,26,400,0
2015-07-28,26.07,26.31,26,26,18781,0
2015-07-29,26.05,26.05,25.89,25.89,400,0
2015-07-31,25.95,26.15,25.91,26.06,3670,0
2015-08-03,25.955,25.955,25.955,25.955,219,0
2015-08-04,26.1,26.1,26.1,26.1,1000,0
2015-08-05,26.04,26.05,26.04,26.04,1300,0
2015-08-06,25.83,26.04,25.83,25.83,1526,0
2015-08-07,26.05,26.05,25.85,25.877,1300,0
2015-08-10,25.97,26.04,25.86,25.86,5842,0
2015-08-11,25.8,26.4,25.8,26.4,3895,0
2015-08-12,26.11,26.498,25.86,26.41,8425,0
2015-08-13,26.93,26.93,26.93,26.93,250,0
2015-08-14,26.25,26.91,26,26.91,700,0
2015-08-17,26.65,26.65,26.64,26.64,671,0
2015-08-18,26.85,26.85,26.6,26.6,987,0
2015-08-19,26.25,26.65,26.1,26.65,5575,0
2015-08-20,26.45,26.96,26.45,26.96,1800,0
2015-08-21,26.96,26.96,26.96,26.96,200,0
2015-08-25,26.26,26.83,26.25,26.83,500,0
2015-08-26,26.79,26.79,26.79,26.79,400,0
2015-08-27,26.79,26.82,26.05,26.5,3237,0
2015-08-28,26.83,26.83,26.15,26.15,500,0
2015-08-31,26.5,26.5,26.5,26.5,100,0
2015-09-02,26.35,26.35,26.35,26.35,200,0
2015-09-03,26.85,26.85,26.85,26.85,2300,0
2015-09-04,26.887,26.95,26.45,26.89,1549,0
2015-09-09,26.55,26.55,26.28,26.435,1482,0
2015-09-11,26.44,26.44,26.44,26.44,900,0
2015-09-14,26.3,28.99,26.25,26.83,16243,0
2015-09-17,26.95,26.95,26.87,26.87,300,0
2015-09-22,26.3,26.34,26.3,26.34,400,0
2015-09-23,26.8,26.8,26.5,26.5,1600,0
2015-09-25,26.1,26.1,26.1,26.1,700,0
2015-09-28,26.55,26.55,26.2,26.45,930,0
2015-09-29,26.45,26.45,26.45,26.45,300,0
2015-09-30,26.11,26.75,26.11,26.75,1464,0
2015-10-01,26.2,26.38,26.13,26.34,1890,0
2015-10-05,26.43,26.43,26.43,26.43,100,0
2015-10-06,26.47,26.48,26.1,26.1,700,0
2015-10-07,26.21,26.5,26.21,26.36,8197,0
2015-10-08,26.45,26.45,26.45,26.45,504,0
2015-10-09,26.5,26.55,26.5,26.5,2800,0
2015-10-13,26.25,27,26.25,26.9,11000,0
2015-10-14,27.162,27.162,26.5,26.5,700,0
2015-10-15,26.22,26.65,26.06,26.65,9854,0
2015-10-21,26.7,26.7,26.7,26.7,200,0
2015-10-22,27.23,27.29,26.44,26.44,3305,0
2015-10-23,26.773,27.5,26.773,27.5,1610,0
2015-10-27,27.25,27.25,27.25,27.25,803,0
2015-10-29,27.285,27.285,27.2,27.2,804,0
2015-10-30,27.74,27.95,27.38,27.95,1988,0
2015-11-02,27.26,27.26,27.26,27.26,148,0
2015-11-03,27.518,27.518,27.518,27.518,187,0
2015-11-06,27.75,27.75,27.25,27.25,2000,0
2015-11-09,27.59,27.59,27.59,27.59,1000,0
2015-11-10,27.59,27.59,27.376,27.376,1700,0
2015-11-11,27.6,27.6,27.38,27.38,4937,0
2015-11-12,27.101,27.101,27,27,3055,0
2015-11-17,27.411,27.411,27.411,27.411,186,0
2015-11-19,27,27,27,27,1100,0
2015-11-20,27.15,27.15,26.763,26.843,800,0
2015-11-23,26.84,27.194,26.766,26.849,1100,0
2015-11-24,27.19,27.4,27.19,27.4,500,0
2015-11-30,26.82,26.82,26.82,26.82,332,0
2015-12-01,26.84,26.84,26.84,26.84,100,0
2015-12-03,26.851,26.856,26.851,26.856,720,0
2015-12-04,27,27,26.86,26.92,400,0
2015-12-07,26.86,26.86,26.86,26.86,400,0
2015-12-08,26.86,26.86,26.86,26.86,300,0
2015-12-11,26.8,26.8,26.1,26.12,1720,0
2015-12-14,27.7,27.7,26.2,26.2,775,0
2015-12-15,26.15,26.28,26,26.03,4380,0
2015-12-17,26.31,26.31,26.31,26.31,1800,0
2015-12-21,26.31,26.32,26.31,26.31,685,0
2015-12-22,26.67,26.67,26.67,26.67,100,0
2015-12-24,26.95,26.95,26.95,26.95,2427,0
2015-12-29,26.4,27.304,26.4,26.7,7530,0
2015-12-30,27.3,27.3,27.3,27.3,100,0
2015-12-31,27.3,27.3,27.3,27.3,104,0
2016-01-04,27.66,27.66,27.48,27.5,2504,0
2016-01-05,27.5,27.5,27.31,27.31,500,0
2016-01-06,27.182,27.182,27.182,27.182,100,0
2016-01-07,27.67,27.67,27.67,27.67,178,0
2016-01-08,27.504,27.504,27.504,27.504,200,0
2016-01-11,26.82,27.35,26.82,27.35,1890,0
2016-01-13,27.67,27.7,27.21,27.51,2500,0
2016-01-14,27.88,27.9356,27.522,27.522,500,0
2016-01-19,27.5,27.5,27.5,27.5,0,0
2016-01-21,27.95,27.95,27.95,27.95,451,0
2016-01-22,27.45,27.45,27.45,27.45,545,0
2016-01-25,27.3101,28,27.31,28,2301,0
2016-01-26,28,28,27.74,27.74,1017,0
2016-01-27,27.3,27.3,27.2999,27.3,2000,0
2016-01-29,27.99,27.99,27.99,27.99,450,0
2016-02-01,27.5,27.5,27.1,27.1,700,0
2016-02-03,27.51,28,27.51,27.85,1698,0
2016-02-04,28.14,28.14,27.85,28.14,872,0
2016-02-05,27.9,27.9,27.65,27.65,1013,0
2016-02-08,28.1764,28.3461,28.1764,28.3461,458,0
2016-02-09,27.73,27.73,26.99,27.25,9150,0
2016-02-17,28.74,28.74,28.72,28.72,291,0
2016-02-18,28.25,28.25,27.75,27.75,2446,0
2016-02-19,27.87,27.99,27.25,27.6728,6672,0
2016-02-23,26.5,27.55,26.25,27.55,8061,0
2016-02-26,27.65,27.65,27.45,27.45,525,0
2016-02-29,27.4501,28.0001,27.45,28.0001,700,0
2016-03-02,27.4,27.94,27.4,27.7,1447,0
2016-03-04,28,28,28,28,700,0
2016-03-07,27.5152,27.5152,27.5152,27.5152,200,0
2016-03-14,27.99,27.99,27.99,27.99,100,0
2016-03-15,27.4465,27.4465,27.4465,27.4465,317,0
2016-03-17,27.5646,27.5646,27.5,27.5,485,0
2016-03-18,27.99,27.99,27.99,27.99,1620,0
2016-03-21,27.99,27.99,27.99,27.99,357,0
2016-03-22,27.99,28.84,27.56,27.71,2940,0
2016-03-24,28.6,28.6,28.0487,28.0487,560,0
2016-03-28,28.1,28.1,28.0999,28.0999,500,0
2016-03-29,27.56,27.61,26.25,27.56,2813,0
2016-03-30,27.19,27.7499,27.19,27.7499,1882,0
2016-04-01,27.25,27.51,27.25,27.5,1903,0
2016-04-04,27.75,27.75,27.75,27.75,130,0
2016-04-06,27.745,27.75,27.4472,27.4472,1900,0
2016-04-08,27.5501,27.75,27.55,27.75,1767,0
2016-04-11,28.0999,28.1,27.71,27.71,2236,0
2016-04-12,28.1,28.15,28.1,28.145,825,0
2016-04-13,28.012,29.63,28.01,28.6,7056,0
2016-04-14,29.149,29.2601,28.864,28.864,3900,0
2016-04-15,30.249,30.25,27.7,28.64,4504,0
2016-04-19,27.82,28.185,27.82,28.03,1807,0
2016-04-22,27.8,27.8,27.75,27.75,1155,0
2016-04-25,28.74,28.85,27.76,28.71,1637,0
2016-04-26,28.8,28.8,28.35,28.3501,2520,0
2016-04-28,28.45,29.01,28.27,29,3805,0
2016-05-02,28.46,28.7581,28.05,28.05,3199,0
2016-05-04,28.5,28.5,28.4,28.4,2238,0
2016-05-05,28.35,28.35,28.35,28.35,406,0
2016-05-06,28.08,28.08,27.85,27.85,1500,0
2016-05-09,29.5,29.5,28.2501,28.3,3985,0
2016-05-10,28.35,28.35,28,28,3070,0
2016-05-11,28,28.25,27.685,28.2399,15688,0
2016-05-12,27.821,27.863,27.821,27.863,1235,0
2016-05-16,27.8238,28.2,27.8238,28.046,2762,0
2016-05-17,28.388,28.388,27.84,28.029,5802,0
2016-05-18,27.871,27.95,27.5001,27.95,2646,0
2016-05-19,27.4,27.9,27.4,27.9,2243,0
2016-05-20,27.6,28.1,27.6,28.1,1671,0
2016-05-23,28.51,29.1,28.4,28.8,6532,0
2016-05-24,28.79,28.79,28.11,28.14,1900,0
2016-05-25,28.07,28.3,28.04,28.2101,775,0
2016-05-31,28,28,28,28,266,0
2016-06-01,28.0399,28.04,28,28,3954,0
2016-06-02,28.0999,28.1,27.9762,28.0774,1690,0
2016-06-03,28.1,28.1,27.93,28.09,2970,0
2016-06-07,28.7,28.7,28.25,28.25,726,0
2016-06-09,28.2999,28.2999,28.2779,28.2779,300,0
2016-06-10,28.3,28.3,27.825,28.14,3104,0
2016-06-13,28.0983,28.0983,28.0983,28.0983,365,0
2016-06-14,28.0999,28.0999,27.9776,28.09,913,0
2016-06-15,28.01,28.11,28,28.11,1567,0
2016-06-16,28.1099,28.11,28,28,24560,0
2016-06-17,28.25,28.25,28.1444,28.1444,3151,0
2016-06-20,29,29,28.79,28.79,1340,0
2016-06-21,28.8,28.8,28.8,28.8,1697,0
2016-06-23,28.8,28.8,28.8,28.8,1010,0
2016-06-27,28.1585,29,28.1585,28.58,2779,0
2016-06-28,28.312,28.613,28.15,28.6108,990,0
2016-06-29,28.61,28.62,28.61,28.61,5007,0
2016-06-30,28.9835,28.9835,28.9835,28.9835,540,0
2016-07-01,29.7,29.7,29.7,29.7,738,0
2016-07-05,29.5538,29.5538,29.526,29.55,1400,0
2016-07-06,29.55,29.55,29.4,29.4,1120,0
2016-07-07,29.49,29.49,29.49,29.49,202,0
2016-07-08,28.2803,29.48,28.2803,29.0103,1639,0
2016-07-11,29.49,29.49,28.4601,28.4601,2285,0
2016-07-12,29.1,29.43,29.1,29.43,523,0
2016-07-13,29.48,29.49,29.38,29.38,2407,0
2016-07-14,29.38,29.38,29.38,29.38,2378,0
2016-07-15,29.3799,29.38,29.23,29.23,3187,0
2016-07-18,29.03,29.23,29.03,29.1292,1270,0
2016-07-19,29.02,29.1301,28.76,29.1001,4216,0
2016-07-20,29.38,29.38,29.38,29.38,213,0
2016-07-21,29.35,29.37,28.9699,29.05,2800,0
2016-07-22,29.1,29.37,29.05,29.15,2950,0
2016-07-25,29.0999,29.12,29.078,29.12,5100,0
2016-07-27,29.05,29.05,28.59,28.82,3535,0
2016-07-28,28.8199,29.04,28.8199,29.04,2172,0
2016-07-29,29.0399,29.0399,28.908,28.908,380,0
2016-08-01,29.05,29.05,29.014,29.014,1812,0
2016-08-02,28.995,29.05,28.995,29.0495,1968,0
2016-08-03,29.05,29.05,29.0499,29.05,4546,0
2016-08-04,29.2201,29.41,29.22,29.41,427,0
2016-08-08,29.5,29.5,28.788,28.788,1378,0
2016-08-09,29.5501,30.9,29.5501,30.35,1327,0
2016-08-10,29.82,30.3476,29.7801,30.2651,611,0
2016-08-15,30.6101,30.6101,30.5,30.52,4675,0
2016-08-16,31.4,31.875,30.75,30.75,689,0
2016-08-17,30.04,30.4499,28.59,28.59,1190,0
2016-08-18,29.03,30,29.03,29.97,1300,0
2016-08-22,29.05,29.51,29.05,29.51,1998,0
2016-08-23,29.2101,29.2101,29.2101,29.2101,589,0
2016-08-24,28.86,28.91,28.85,28.91,1050,0
2016-08-25,29.5,29.5,29.0594,29.27,3441,0
2016-08-29,29.1679,29.1679,29.1679,29.1679,197,0
2016-08-30,29.05,29.05,29.05,29.05,400,0
2016-08-31,28.9041,29.266,28.65,29.266,700,0
2016-09-01,29.2013,29.2019,29.2013,29.2019,300,0
2016-09-02,28.8748,28.8748,28.8748,28.8748,189,0
2016-09-06,33,33,30.25,30.25,6773,0
2016-09-07,29.7638,29.8805,29.7638,29.8805,400,0
2016-09-08,29.88,29.88,29.88,29.88,600,0
2016-09-12,29.5,29.8,29.5,29.8,768,0
2016-09-13,29.386,30.93,29.386,30.93,800,0
2016-09-15,29.37,29.8546,29.35,29.8546,990,0
2016-09-21,29.54,29.756,29.54,29.756,498,0
2016-09-22,29.8499,29.8499,29.8499,29.8499,100,0
2016-09-23,29.6799,29.6799,29.6799,29.6799,225,0
2016-09-27,29.06,29.11,29,29,1685,0
2016-09-29,29.3,29.3,29.05,29.05,1165,0
2016-10-03,29.05,29.05,29.05,29.05,100,0
2016-10-04,29,29.2696,28.9999,29.2696,4435,0
2016-10-05,29.3,29.3,29.3,29.3,165,0
2016-10-06,29.3,29.4,29.2018,29.2018,2622,0
2016-10-07,29.05,29.05,29.05,29.05,1500,0
2016-10-10,29,29,29,29,644,0
2016-10-11,28.99,29,28.99,29,506,0
2016-10-12,28.8,28.8,28.8,28.8,100,0
2016-10-13,28.97,29,28.97,29,765,0
2016-10-14,29.015,29.1537,28.983,29.1537,2400,0
2016-10-17,28.8713,28.9704,28.8713,28.9704,761,0
2016-10-18,28.7,29.4,28.7,29.4,647,0
2016-10-20,28.66,28.66,28.66,28.66,250,0
2016-10-21,29.55,29.55,29.4,29.4,714,0
2016-10-24,29.56,30,29.56,30,412,0
2016-10-25,30.9,30.9,29.75,29.75,2602,0
2016-10-27,30,30,28.866,28.866,3584,0
2016-10-31,29,29.515,29,29.2157,1900,0
2016-11-01,29.075,29.5,29.075,29.5,304,0
2016-11-04,29.13,30.5,29,30.49,2080,0
2016-11-11,29.34,29.34,29.34,29.34,100,0
2016-11-14,29,29,28.882,28.882,1710,0
2016-11-15,28.7,28.7,28.6,28.6,777,0
2016-11-16,29.33,29.33,29.33,29.33,290,0
2016-11-17,28.4553,28.4553,27.77,28,3902,0
2016-11-18,27.87,28,27.87,27.87,2512,0
2016-11-21,28,28.99,28,28.99,775,0
2016-11-22,27.51,28.91,27.51,28.91,6080,0
2016-11-23,27.9401,28.6925,27.94,28.6925,2403,0
2016-11-25,28.8,28.8,28.8,28.8,544,0
2016-11-28,29.1778,29.1778,29.1778,29.1778,152,0
2016-11-29,29.2,29.21,27.94,28.5,2154,0
2016-12-02,27.65,28,27.65,28,962,0
2016-12-05,28.51,28.88,28.51,28.88,516,0
2016-12-06,29.5246,29.54,29.5246,29.54,1014,0
2016-12-07,28.03,29.02,28.03,28.05,1800,0
2016-12-08,27.83,27.8966,27.76,27.82,2706,0
2016-12-09,27.81,28.6975,27.81,28.6975,600,0
2016-12-12,27.71,27.83,27.61,27.8,3509,0
2016-12-13,27.72,27.95,27.7,27.81,1053,0
2016-12-14,27.9499,28.13,27.9499,27.95,2010,0
2016-12-15,27.95,27.95,27.81,27.81,900,0
2016-12-16,28.0197,28.079,27.9429,28.079,600,0
2016-12-19,28.22,28.22,27.8897,27.8897,351,0
2016-12-21,27.85,27.944,27.85,27.944,1401,0
2016-12-22,27.9,27.9,27.9,27.9,605,0
2016-12-23,28,28.2275,28,28.2275,595,0
2016-12-28,28.2,28.2,28.2,28.2,203,0
2016-12-29,28.1062,28.1062,28.1062,28.1062,150,0
2016-12-30,28.2,28.2,28.2,28.2,700,0
2017-01-03,27.91,28.25,27.91,28.1514,2250,0
2017-01-04,28.0116,28.35,28.0116,28.35,1272,0
2017-01-05,27.92,28.0596,27.92,28.0338,1418,0
2017-01-06,28.019,28.97,28.019,28.97,600,0
2017-01-09,28.75,30,28.75,29.6078,2268,0
2017-01-10,28.75,28.75,28.75,28.75,133,0
2017-01-11,29.17,29.17,28.84,28.84,679,0
2017-01-12,28.39,28.5,28.39,28.39,1171,0
2017-01-13,28.06,28.06,28.06,28.06,100,0
2017-01-17,28.06,28.5,28.06,28.5,5309,0
2017-01-18,28.49,28.6,28.47,28.5575,5622,0
2017-01-20,28.93,28.93,28.4,28.4,235,0
2017-01-23,28.95,28.95,28.95,28.95,500,0
2017-01-24,28.95,28.95,28.8098,28.8098,951,0
2017-01-25,28.6,28.98,28.6,28.98,2101,0
2017-01-27,28.34,28.34,28.34,28.34,204,0
2017-01-30,28.98,28.98,28.4209,28.4209,1100,0
2017-02-02,28.55,28.6,28.55,28.6,575,0
2017-02-03,28.6002,28.6002,28.6002,28.6002,313,0
2017-02-06,28.97,28.97,28.97,28.97,286,0
2017-02-07,27.8815,27.8815,27.6915,27.6915,1146,0
2017-02-08,27.9,28.5,27.9,28.5,3537,0
2017-02-09,28.55,28.6,28.5,28.5,968,0
2017-02-10,28.74,28.74,28.74,28.74,816,0
2017-02-14,28.7,28.7,28.22,28.33,1034,0
2017-02-15,28.6944,28.6944,28.45,28.5,1280,0
2017-02-16,28.9,28.9,28.8,28.9,4079,0
2017-02-17,28.9,28.95,28.45,28.45,800,0
2017-02-22,28.2,28.9,28.2,28.52,3164,0
2017-02-24,28.6,28.6,28.6,28.6,455,0
2017-03-01,29.61,29.61,29,29.17,2554,0
2017-03-02,29.39,29.39,29.05,29.05,841,0
2017-03-06,28.879,29,28.758,28.758,2978,0
2017-03-08,28.45,28.97,28.45,28.97,801,0
2017-03-09,28.45,28.69,28.45,28.6,865,0
2017-03-10,29.45,29.45,29.45,29.45,201,0
2017-03-13,28.7,28.7,28.45,28.45,1100,0
2017-03-16,28.45,28.5952,28.45,28.57,2120,0
2017-03-17,28.58,28.805,28.47,28.5924,960,0
2017-03-20,28.6,28.6,28.6,28.6,125,0
2017-03-21,28.56,28.56,28.56,28.56,900,0
2017-03-23,28.61,28.7825,28.6,28.7825,1323,0
2017-03-27,29.25,29.25,29,29,1400,0
2017-03-28,28.8701,29.2544,28.84,28.84,612,0
2017-03-29,28.4888,28.95,28.4888,28.8,1620,0
2017-03-30,28.52,28.52,28.51,28.51,299,0
2017-03-31,28.77,28.8515,28.77,28.85,1300,0
2017-04-03,28.61,29.1,28.61,29.1,700,0
2017-04-04,29,29.3,29,29.3,1330,0
2017-04-05,30.5,30.5,28.53,28.7,1575,0
2017-04-07,29.34,29.34,29.34,29.34,100,0
2017-04-12,29.48,29.48,29.4,29.4,1300,0
2017-04-17,29.92,30.45,29.92,30.2125,1157,0
2017-04-19,30,30,29.9,29.9,510,0
2017-04-20,30.8,30.8,30.45,30.59,839,0
2017-04-21,30.0725,30.0725,29.9,29.9,200,0
2017-04-24,30.59,30.59,29.9,29.9,2675,0
2017-04-25,29.95,30.0498,29.95,30.0498,736,0
2017-04-28,29.9105,30.0299,29.9,30.02,659,0
2017-05-03,29.93,29.93,29.9,29.9,1125,0
2017-05-04,29.9,29.9,29.9,29.9,1099,0
2017-05-12,29.07,29.785,29,29,510,0
2017-05-16,28.52,29.52,28.52,29.52,1327,0
2017-05-17,28.56,28.56,28.56,28.56,244,0
2017-05-18,28.45,28.62,28.45,28.51,3605,0
2017-05-19,28.5,28.71,28.4999,28.71,2632,0
2017-05-22,28.45,28.45,28.45,28.45,1162,0
2017-05-23,28.45,28.45,28,28.23,10845,0
2017-05-24,28.3799,28.85,28.36,28.51,5981,0
2017-05-25,28.51,28.75,28.51,28.75,1643,0
2017-05-26,30,30,28.89,28.89,1045,0
2017-05-30,28.6,28.6,28.6,28.6,176,0
2017-06-01,28.57,28.6129,28.57,28.6129,1199,0
2017-06-02,28.58,28.58,28.58,28.58,208,0
2017-06-05,28.58,28.9375,28.58,28.9375,572,0
2017-06-09,29.026,29.026,29.026,29.026,101,0
2017-06-12,28.7,28.7,28.7,28.7,105,0
2017-06-20,28.65,28.65,28.57,28.6067,1274,0
2017-06-21,28.52,28.52,28.52,28.52,300,0
2017-06-22,28.93,29.92,28.93,29.92,842,0
2017-06-23,29.42,29.42,29.42,29.42,1956,0
2017-06-27,29.1288,29.1288,29.1288,29.1288,300,0
2017-06-28,29,29,29,29,1401,0
2017-06-30,29.65,29.65,29.65,29.65,200,0
2017-07-05,29.65,29.65,29.59,29.59,400,0
2017-07-06,29.5,29.5,29.5,29.5,160,0
2017-07-11,29.1601,29.1601,29.1601,29.1601,100,0
2017-07-14,28.71,28.8,28.71,28.8,283,0
2017-07-18,29.6,29.6,29.49,29.49,300,0
2017-07-19,29.4632,29.4632,29.4632,29.4632,400,0
2017-07-20,29.155,29.6,29.155,29.5712,1652,0
2017-07-25,29.04,29.04,29.04,29.04,100,0
2017-07-26,29.7,29.7,29.07,29.2,813,0
2017-07-31,28.96,29.0034,28.96,29.0034,366,0
2017-08-01,28.9,29.7,28.9,29.5545,800,0
2017-08-03,29.7,29.7,29.7,29.7,100,0
2017-08-07,28.94,29.0491,28.69,28.69,3606,0
2017-08-08,29.92,32.9996,28.72,32.9996,4012,0
2017-08-14,29.05,29.05,28.74,29.04,940,0
2017-08-15,33,33,29.24,31.31,1950,0
2017-08-16,29.65,29.9755,29.38,29.405,2890,0
2017-08-17,29.02,30,29.02,30,907,0
2017-08-21,29.11,29.11,29.11,29.11,120,0
2017-08-22,29.1597,29.5,29.1597,29.5,4400,0
2017-08-23,29.02,29.1,28.9,29,2191,0
2017-08-24,29.3726,29.3726,29.2466,29.3266,859,0
2017-08-25,29.15,29.2,29.15,29.2,201,0
2017-08-28,30.15,30.15,28.82,29.0466,4221,0
2017-09-01,28.96,29.1,28.96,29.1,200,0
2017-09-08,29.1,29.1,28.95,29,400,0
2017-09-12,29.25,29.25,29.25,29.25,250,0
2017-09-14,29,29.66,29,29.6,1766,0
2017-09-15,29.7,29.8035,29.08,29.2654,1800,0
2017-09-19,29.72,29.72,29.72,29.72,172,0
2017-09-21,29.35,29.35,29.1,29.1,808,0
2017-09-22,29.15,29.15,29.15,29.15,125,0
2017-09-26,29.6746,29.6746,29.6746,29.6746,500,0
2017-09-28,29.532,29.83,29.532,29.83,1213,0
2017-09-29,29.19,29.55,29.19,29.55,300,0
2017-10-03,29.22,29.3684,29.21,29.21,1345,0
2017-10-04,29.2712,29.2712,29.25,29.25,511,0
2017-10-05,29.27,29.27,29.01,29.2352,2632,0
2017-10-06,29.02,29.02,29.02,29.02,100,0
2017-10-10,29.33,29.33,29.33,29.33,100,0
2017-10-12,29.32,29.32,29.32,29.32,100,0
2017-10-13,29.11,29.41,29,29.1,2350,0
2017-10-16,29.02,29.02,28.43,28.46,3057,0
2017-10-17,28.46,28.86,28.46,28.7455,2792,0
2017-10-18,28.67,28.67,28.67,28.67,100,0
2017-10-19,28.75,28.75,28.643,28.643,1525,0
2017-10-20,29.5539,29.5539,29.5539,29.5539,335,0
2017-10-23,28.55,29.64,28.55,29.5,3157,0
2017-10-24,29.1453,29.67,29.1453,29.67,755,0
2017-10-25,28.8,29,28.8,29,400,0
2017-10-26,29,29.2984,29,29.2984,1874,0
2017-10-27,29.2,29.2,28.8,28.8,1430,0
2017-10-30,28.7,28.76,28.46,28.46,743,0
2017-11-01,28.46,28.46,28.26,28.45,677,0
2017-11-02,28.4,28.65,27.06,27.27,2850,0
2017-11-03,27.06,27.12,26.7999,27.1,5375,0
2017-11-06,27.12,27.337,26.955,26.955,1305,0
2017-11-07,27.21,27.33,27.21,27.24,1151,0
2017-11-08,27.71,27.71,26.76,26.9591,1647,0
2017-11-09,27.21,27.46,27.2,27.46,800,0
2017-11-10,27.5,27.87,27.5,27.87,2714,0
