Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.995,21.035,19.995,21.035,11404,0
2010-08-24,21.025,21.232,21.025,21.232,2408,0
2010-08-25,21.098,21.098,21.053,21.053,509,0
2010-08-27,21.73,22.57,21.242,21.549,8413,0
2010-08-30,21.775,21.775,20.872,21.504,6265,0
2010-08-31,21.676,21.685,21.676,21.685,1219,0
2010-09-01,21.459,21.459,21.232,21.232,912,0
2010-09-02,21.232,21.232,21.232,21.232,108,0
2010-09-03,21.449,21.449,21.449,21.449,580,0
2010-09-07,21.224,21.459,21.224,21.459,2048,0
2010-09-10,20.908,21.232,20.781,20.781,2281,0
2010-09-13,20.872,21.016,20.826,20.826,1219,0
2010-09-14,20.826,20.826,20.646,20.646,831,0
2010-09-15,20.69,20.872,20.69,20.872,443,0
2010-09-16,20.925,21.377,20.646,20.997,3265,0
2010-09-20,21.006,21.142,20.781,20.8,2496,0
2010-09-21,20.853,20.853,20.853,20.853,108,0
2010-09-22,20.736,20.736,20.736,20.736,2214,0
2010-09-27,20.781,21.006,20.763,21.006,3762,0
2010-10-01,21.232,21.459,21.232,21.459,332,0
2010-10-05,21.232,21.232,21.232,21.232,223,0
2010-10-06,21.134,21.134,21.134,21.134,664,0
2010-10-08,21.279,21.369,21.279,21.369,1771,0
2010-10-11,21.586,21.586,21.586,21.586,108,0
2010-10-12,25.905,25.905,21.369,22.127,1639,0
2010-10-13,22.037,22.037,21.36,21.36,802,0
2010-10-14,21.369,21.576,21.369,21.576,223,0
2010-10-15,21.369,21.539,21.369,21.539,2268,0
2010-10-18,21.377,21.377,21.377,21.377,112,0
2010-10-19,21.558,21.595,21.151,21.151,6079,0
2010-10-26,21.467,21.496,21.467,21.496,1883,0
2010-10-28,21.377,21.377,21.351,21.351,609,0
2010-11-01,21.442,21.504,21.288,21.288,1495,0
2010-11-02,21.676,21.676,21.006,21.006,1654,0
2010-11-03,21.179,21.189,21.179,21.189,758,0
2010-11-04,21.414,21.414,21.414,21.414,108,0
2010-11-09,21.279,21.279,21.279,21.279,108,0
2010-11-10,21.504,21.504,21.232,21.232,1199,0
2010-11-12,21.069,21.069,21.069,21.069,2214,0
2010-11-17,21.64,21.64,20.853,21.053,3131,0
2010-11-18,21.279,21.279,21.232,21.232,3209,0
2010-11-24,21.069,21.069,20.853,20.853,1024,0
2010-11-30,21.079,21.595,21.079,21.595,1106,0
2010-12-01,21.595,21.595,21.006,21.006,1661,0
2010-12-02,21.595,22.055,21.595,22.055,973,0
2010-12-03,21.865,21.865,20.609,21.088,10348,0
2010-12-07,20.963,20.997,20.963,20.997,842,0
2010-12-08,20.771,20.771,20.339,20.646,1086,0
2010-12-09,20.646,20.646,20.646,20.646,108,0
2010-12-13,20.771,20.771,20.771,20.771,1484,0
2010-12-16,21.053,21.053,20.203,21.006,1438,0
2010-12-17,21.232,21.676,20.33,20.33,2545,0
2010-12-21,20.104,20.104,20.104,20.104,108,0
2010-12-22,19.895,19.895,19.895,19.895,332,0
2010-12-28,19.887,19.887,19.887,19.887,223,0
2010-12-31,20.311,20.32,20.284,20.311,920,0
2011-01-03,20.536,20.536,20.536,20.536,609,0
2011-01-04,20.33,20.33,20.33,20.33,664,0
2011-01-05,20.104,20.104,19.878,20.104,1825,0
2011-01-06,20.32,20.546,20.32,20.546,1396,0
2011-01-12,20.546,20.546,20.546,20.546,223,0
2011-01-13,20.464,20.464,20.149,20.149,2435,0
2011-01-14,20.546,20.546,20.546,20.546,1039,0
2011-01-18,20.637,20.637,20.637,20.637,554,0
2011-01-19,20.853,20.853,20.853,20.853,410,0
2011-01-21,20.555,20.555,20.186,20.186,487,0
2011-01-24,20.881,20.881,20.239,20.681,1219,0
2011-01-26,20.862,20.862,20.781,20.781,1527,0
2011-01-27,20.33,20.33,20.248,20.248,365,0
2011-01-28,20.239,20.248,20.239,20.248,496,0
2011-02-02,20.536,20.536,20.536,20.536,399,0
2011-02-03,20.33,20.33,19.914,19.976,719,0
2011-02-04,20.104,20.104,20.104,20.104,332,0
2011-02-07,19.878,19.878,19.878,19.878,223,0
2011-02-09,20.104,20.104,20.104,20.104,223,0
2011-02-16,20.239,20.239,20.104,20.23,1495,0
2011-02-18,19.887,19.887,19.887,19.887,554,0
2011-02-22,19.923,20.013,19.923,20.013,1771,0
2011-02-24,20.32,20.32,20.32,20.32,554,0
2011-02-25,20.104,20.104,19.969,19.969,332,0
2011-02-28,20.32,20.32,20.32,20.32,223,0
2011-03-01,20.293,20.293,20.293,20.293,108,0
2011-03-03,20.104,20.104,20.104,20.104,885,0
2011-03-04,20.041,20.041,20.041,20.041,443,0
2011-03-07,20.041,20.302,20.041,20.302,1219,0
2011-03-08,20.33,20.33,20.33,20.33,108,0
2011-03-11,20.493,20.555,20.493,20.555,775,0
2011-03-15,20.33,20.546,19.976,20.546,885,0
2011-03-16,20.546,20.546,20.546,20.546,108,0
2011-03-18,20.69,20.69,20.69,20.69,443,0
2011-03-23,20.33,20.33,19.887,20.33,885,0
2011-03-24,20.33,20.33,20.33,20.33,108,0
2011-03-28,20.104,20.33,19.932,20.33,1106,0
2011-03-30,20.194,20.203,20.194,20.194,831,0
2011-03-31,20.194,20.194,20.194,20.194,443,0
2011-04-01,20.464,20.464,20.464,20.464,108,0
2011-04-05,20.194,20.194,20.194,20.194,1106,0
2011-04-08,20.519,20.519,20.502,20.502,554,0
2011-04-11,20.365,20.365,19.969,19.969,443,0
2011-04-12,20.736,20.771,20.33,20.771,581,0
2011-04-14,20.736,20.763,20.736,20.754,487,0
2011-04-18,20.555,20.781,20.555,20.781,223,0
2011-04-20,20.555,20.555,20.041,20.186,1371,0
2011-04-21,20.194,20.203,20.194,20.203,885,0
2011-04-26,20.33,20.33,20.33,20.33,2657,0
2011-04-27,19.904,20.176,19.904,20.176,443,0
2011-04-28,19.969,19.969,19.941,19.941,223,0
2011-04-29,20.104,20.104,20.104,20.104,108,0
2011-05-06,20.194,20.194,20.194,20.194,2102,0
2011-05-10,20.284,20.51,20.284,20.51,609,0
2011-05-11,20.005,20.104,19.904,20.104,963,0
2011-05-12,20.365,20.365,20.365,20.365,108,0
2011-05-13,20.293,20.293,20.293,20.293,246,0
2011-05-16,20.356,20.365,20.122,20.365,2297,0
2011-05-17,20.365,20.502,20.33,20.33,1021,0
2011-05-18,20.583,20.591,20.583,20.583,670,0
2011-05-20,20.915,20.915,20.646,20.646,223,0
2011-05-23,20.818,21.702,20.781,21.63,5581,0
2011-05-24,21.232,21.232,21.142,21.232,1163,0
2011-05-25,21.531,21.549,21.531,21.549,575,0
2011-05-26,21.766,21.766,21.766,21.766,182,0
2011-05-27,21.232,21.73,20.673,21.712,5079,0
2011-05-31,21.522,21.539,21.522,21.522,657,0
2011-06-01,20.915,21.522,20.493,21.522,1560,0
2011-06-02,21.496,21.667,21.279,21.279,775,0
2011-06-03,20.915,21.36,20.915,21.36,780,0
2011-06-06,21.595,21.839,21.595,21.839,664,0
2011-06-07,21.803,21.811,21.803,21.811,1129,0
2011-06-10,21.386,21.386,21.377,21.377,664,0
2011-06-14,21.595,21.595,21.595,21.595,108,0
2011-06-15,21.369,21.911,21.369,21.911,1572,0
2011-06-16,22.227,22.227,21.595,21.595,1381,0
2011-06-20,22.227,22.227,22.227,22.227,271,0
2011-06-21,22.227,22.227,22.227,22.227,108,0
2011-06-22,22.136,22.227,22.136,22.227,223,0
2011-06-24,21.955,21.955,21.514,21.514,609,0
2011-06-27,21.694,21.983,21.694,21.983,223,0
2011-06-28,22.1,22.1,22.1,22.1,108,0
2011-06-29,21.685,21.685,21.595,21.595,741,0
2011-06-30,21.595,21.595,21.595,21.595,223,0
2011-07-01,21.775,21.775,21.333,21.333,880,0
2011-07-05,21.667,21.911,21.667,21.911,997,0
2011-07-06,21.702,21.702,21.667,21.667,1106,0
2011-07-07,21.467,21.467,21.467,21.467,232,0
2011-07-11,21.865,21.911,21.865,21.911,443,0
2011-07-12,21.685,21.685,21.685,21.685,554,0
2011-07-13,21.369,22.425,21.369,21.702,885,0
2011-07-18,21.992,22.443,21.901,21.901,443,0
2011-07-20,21.947,21.947,21.947,21.947,108,0
2011-07-21,22.136,22.227,21.721,21.721,1219,0
2011-07-22,21.232,22.074,21.232,22.074,3381,0
2011-07-25,21.821,21.821,21.775,21.775,554,0
2011-07-26,21.955,21.955,21.865,21.947,885,0
2011-07-27,21.269,21.269,21.269,21.269,332,0
2011-07-28,21.531,21.531,21.531,21.531,108,0
2011-08-02,21.748,21.748,21.748,21.748,223,0
2011-08-03,21.965,21.965,21.965,21.965,223,0
2011-08-08,21.694,21.847,21.685,21.847,676,0
2011-08-11,21.775,21.775,21.775,21.775,388,0
2011-08-12,21.901,21.901,21.901,21.901,108,0
2011-08-15,22.1,22.118,22.1,22.118,1825,0
2011-08-17,22.497,22.588,22.407,22.407,2325,0
2011-08-18,21.775,21.775,21.775,21.775,108,0
2011-08-23,21.694,22.544,21.694,21.739,787,0
2011-08-24,22.344,22.362,22.344,22.362,554,0
2011-08-29,21.522,21.965,21.522,21.965,1106,0
2011-08-30,21.811,21.811,21.811,21.811,141,0
2011-08-31,22.109,22.335,22.109,22.227,692,0
2011-09-01,22.489,22.489,22.091,22.091,443,0
2011-09-06,22.462,22.462,22.146,22.146,332,0
2011-09-07,22.118,22.136,22.118,22.136,443,0
2011-09-09,22.227,22.227,22.091,22.091,1723,0
2011-09-16,22.317,22.317,22.317,22.317,223,0
2011-09-19,22.57,22.57,22.146,22.146,443,0
2011-09-20,22.362,22.39,21.929,21.929,930,0
2011-09-21,21.955,21.955,21.955,21.955,223,0
2011-09-23,22.272,22.489,22.028,22.028,997,0
2011-09-26,22.317,22.506,22.182,22.506,1167,0
2011-09-27,22.443,22.443,22.443,22.443,108,0
2011-09-28,22.172,22.588,22.172,22.588,3540,0
2011-09-29,22.578,22.588,22.578,22.588,1047,0
2011-09-30,22.588,22.588,22.588,22.588,108,0
2011-10-03,22.588,22.588,22.588,22.588,885,0
2011-10-04,22.588,22.588,22.588,22.588,443,0
2011-10-05,22.28,22.588,22.28,22.588,664,0
2011-10-07,22.218,22.218,22.218,22.218,306,0
2011-10-10,22.544,22.544,22.326,22.326,719,0
2011-10-11,22.552,22.578,22.534,22.57,1748,0
2011-10-12,22.588,22.588,22.588,22.588,1495,0
2011-10-13,22.588,22.588,22.371,22.407,1109,0
2011-10-14,22.534,22.57,22.534,22.57,697,0
2011-10-17,22.588,22.588,22.407,22.407,1991,0
2011-10-19,22.362,22.57,22.155,22.57,1764,0
2011-10-20,22.544,22.552,22.544,22.552,443,0
2011-10-21,22.552,22.588,22.552,22.588,5002,0
2011-10-25,22.588,22.588,22.588,22.588,554,0
2011-11-04,22.136,22.136,22.136,22.136,264,0
2011-11-07,22.453,22.588,22.453,22.588,332,0
2011-11-08,22.245,22.588,22.245,22.588,332,0
2011-11-10,22.57,22.588,22.57,22.588,1219,0
2011-11-15,22.642,22.698,22.634,22.698,388,0
2011-11-17,22.813,22.813,22.813,22.813,443,0
2011-11-18,22.823,23.067,22.823,22.995,1438,0
2011-11-21,23.111,23.111,23.111,23.111,108,0
2011-11-25,23.13,23.13,23.13,23.13,332,0
2011-11-29,23.13,23.13,23.13,23.13,227,0
2011-12-01,23.039,23.039,23.039,23.039,2214,0
2011-12-02,22.861,22.861,22.823,22.832,458,0
2011-12-07,22.453,22.851,22.443,22.851,770,0
2011-12-09,22.227,22.66,22.19,22.66,997,0
2011-12-14,22.407,22.407,22.407,22.407,166,0
2011-12-15,22.914,22.914,22.723,22.842,1433,0
2011-12-21,22.707,22.716,22.707,22.716,223,0
2011-12-23,22.77,22.842,22.688,22.842,554,0
2011-12-27,22.688,22.732,22.688,22.688,1013,0
2012-01-03,22.813,22.813,22.813,22.813,223,0
2012-01-04,22.832,22.842,22.832,22.842,647,0
2012-01-10,22.823,22.823,22.823,22.823,332,0
2012-01-11,22.823,22.823,22.823,22.823,360,0
2012-01-12,22.842,22.842,22.813,22.813,360,0
2012-01-13,22.698,22.698,22.698,22.698,276,0
2012-01-17,22.904,22.904,22.895,22.895,388,0
2012-01-18,22.525,22.707,22.525,22.707,775,0
2012-01-19,22.634,22.634,22.634,22.634,332,0
2012-01-20,22.634,22.634,22.597,22.597,554,0
2012-01-24,22.588,22.77,22.588,22.77,1903,0
2012-01-27,22.626,22.626,22.588,22.588,554,0
2012-01-30,22.597,22.77,22.597,22.634,1106,0
2012-02-01,23.039,23.039,23.039,23.039,1219,0
2012-02-02,22.877,22.877,22.877,22.877,166,0
2012-02-03,22.995,22.995,22.995,22.995,223,0
2012-02-07,22.813,23.031,22.254,23.031,1550,0
2012-02-08,22.299,22.588,22.299,22.588,1550,0
2012-02-09,22.588,23.039,22.588,23.039,1329,0
2012-02-22,23.039,23.446,23.039,23.446,660,0
2012-02-24,23.628,23.662,23.628,23.662,332,0
2012-02-27,23.265,23.265,22.904,23.058,1106,0
2012-02-28,23.039,23.039,23.039,23.039,108,0
2012-03-02,22.851,22.851,22.851,22.851,310,0
2012-03-05,22.861,22.861,22.861,22.861,909,0
2012-03-08,23.221,23.258,23.221,23.258,1106,0
2012-03-12,22.823,22.823,22.823,22.823,108,0
2012-03-20,22.823,22.823,22.823,22.823,121,0
2012-03-22,23.031,23.031,23.031,23.031,1106,0
2012-03-23,22.642,22.642,22.642,22.642,108,0
2012-03-28,23.014,23.023,23.014,23.023,487,0
2012-03-30,22.723,22.723,22.723,22.723,128,0
2012-04-03,23.039,23.258,23.039,23.258,1371,0
2012-04-05,22.732,22.732,22.732,22.732,166,0
2012-04-09,22.77,22.77,22.77,22.77,128,0
2012-04-10,23.039,23.039,23.039,23.039,108,0
2012-04-11,22.77,22.77,22.77,22.77,167,0
2012-04-12,22.77,23.265,22.77,23.265,854,0
2012-04-16,23.59,23.59,23.59,23.59,223,0
2012-04-17,23.265,23.265,23.265,23.265,108,0
2012-04-18,22.904,22.904,22.904,22.904,108,0
2012-04-19,22.914,22.914,22.877,22.877,276,0
2012-04-23,23.249,23.672,23.249,23.672,1051,0
2012-04-27,23.048,23.048,23.048,23.048,1737,0
2012-04-30,23.086,23.331,23.086,23.331,443,0
2012-05-01,22.77,22.77,22.77,22.77,311,0
2012-05-02,22.779,23.573,22.779,23.039,2767,0
2012-05-07,23.355,23.537,23.096,23.103,1971,0
2012-05-08,23.067,23.393,23.039,23.393,4537,0
2012-05-15,23.048,23.177,23.048,23.177,775,0
2012-05-17,23.177,23.177,23.048,23.048,1584,0
2012-05-21,23.039,23.039,23.039,23.039,108,0
2012-05-23,23.039,23.039,23.039,23.039,452,0
2012-05-25,23.346,23.346,23.346,23.346,2311,0
2012-05-31,23.086,23.086,23.086,23.086,332,0
2012-06-08,23.039,23.039,22.795,22.795,667,0
2012-06-11,22.995,23.039,22.995,23.039,775,0
2012-06-12,23.103,23.103,23.103,23.103,223,0
2012-06-19,22.842,22.842,22.779,22.779,831,0
2012-06-20,22.732,22.732,22.732,22.732,223,0
2012-06-21,22.976,23.014,22.597,22.597,2102,0
2012-06-22,22.842,22.861,22.626,22.626,1810,0
2012-06-27,22.976,23.005,22.976,23.005,223,0
2012-07-02,22.861,23.168,22.66,22.861,1219,0
2012-07-03,22.933,22.933,22.933,22.933,108,0
2012-07-05,22.904,22.933,22.823,22.823,1442,0
2012-07-09,23.139,23.139,23.139,23.139,223,0
2012-07-10,23.139,23.149,23.139,23.149,885,0
2012-07-11,23.139,23.393,23.139,23.393,1551,0
2012-07-12,23.158,23.158,23.158,23.158,141,0
2012-07-23,23.492,23.492,23.492,23.492,443,0
2012-07-24,23.492,23.619,23.492,23.492,554,0
2012-07-27,23.355,23.672,23.355,23.672,223,0
2012-07-30,23.654,23.654,23.654,23.654,146,0
2012-08-02,23.475,23.475,23.202,23.202,1106,0
2012-08-03,23.211,23.211,23.202,23.202,332,0
2012-08-06,23.202,23.202,23.202,23.202,108,0
2012-08-09,22.995,23.039,22.851,22.851,2987,0
2012-08-13,22.933,22.95,22.933,22.95,443,0
2012-08-14,22.895,22.986,22.885,22.986,880,0
2012-08-15,23.12,23.149,23.12,23.149,264,0
2012-08-16,22.995,22.995,22.995,22.995,108,0
2012-08-20,22.877,22.877,22.832,22.832,694,0
2012-08-21,23.039,23.039,23.039,23.039,223,0
2012-08-22,23.13,23.177,22.967,22.967,2964,0
2012-08-23,23.293,23.302,23.293,23.302,443,0
2012-08-27,23.528,23.528,23.355,23.355,276,0
2012-08-31,23.446,23.446,23.446,23.446,108,0
2012-09-11,23.086,23.086,23.086,23.086,141,0
2012-09-14,22.904,22.914,22.904,22.904,276,0
2012-09-18,22.842,22.842,22.842,22.842,108,0
2012-09-19,23.202,23.249,23.202,23.249,530,0
2012-09-20,22.986,23.258,22.986,23.258,1219,0
2012-09-21,23.249,23.265,23.249,23.265,554,0
2012-09-24,23.139,23.139,23.139,23.139,223,0
2012-09-26,23.221,23.221,23.13,23.13,554,0
2012-09-27,23.403,23.403,23.23,23.23,642,0
2012-09-28,23.365,23.403,23.23,23.23,1219,0
2012-10-02,23.265,23.475,22.923,22.923,914,0
2012-10-04,22.895,22.942,22.895,22.942,223,0
2012-10-05,22.877,22.877,22.877,22.877,108,0
2012-10-10,23.086,23.086,23.086,23.086,176,0
2012-10-25,23.365,23.365,23.365,23.365,365,0
2012-11-02,23.221,23.249,23.221,23.249,989,0
2012-11-12,23.058,23.058,23.058,23.058,108,0
2012-11-13,23.293,23.293,22.832,22.832,500,0
2012-11-19,22.923,22.923,22.923,22.923,108,0
2012-11-20,22.642,22.642,22.642,22.642,108,0
2012-11-21,23.039,23.456,23.039,23.456,405,0
2012-11-26,23.139,23.139,23.139,23.139,108,0
2012-12-03,22.95,22.95,22.923,22.923,858,0
2012-12-04,22.885,23.039,22.741,23.039,834,0
2012-12-05,22.823,22.823,22.823,22.823,332,0
2012-12-06,22.77,22.77,22.723,22.723,332,0
2012-12-07,22.813,22.842,22.813,22.842,223,0
2012-12-11,22.861,22.904,22.861,22.904,1767,0
2012-12-13,22.904,22.904,22.904,22.904,108,0
2012-12-17,22.904,22.904,22.716,22.716,578,0
2012-12-18,23.13,23.13,23.13,23.13,332,0
2012-12-19,22.77,22.77,22.716,22.716,858,0
2012-12-24,22.95,22.95,22.95,22.95,108,0
2012-12-27,22.723,22.723,22.651,22.669,1272,0
2012-12-28,22.795,22.795,22.155,22.208,8063,0
2012-12-31,22.172,22.443,21.035,22.272,4312,0
2013-01-02,22.434,22.472,22.01,22.01,2513,0
2013-01-03,22.164,23.103,22.064,22.362,4790,0
2013-01-04,22.923,23.103,22.923,23.039,2120,0
2013-01-07,23.13,23.13,22.861,22.861,412,0
2013-01-08,23.086,23.935,22.861,22.995,2404,0
2013-01-09,23.293,23.619,23.293,23.619,1064,0
2013-01-10,23.528,23.935,23.265,23.265,2435,0
2013-01-11,23.71,23.753,23.24,23.24,1754,0
2013-01-17,23.23,23.23,23.23,23.23,108,0
2013-01-18,23.897,27.016,23.302,23.302,5268,0
2013-01-24,24.395,24.395,24.387,24.387,260,0
2013-01-25,23.492,23.492,23.302,23.374,1143,0
2013-01-28,23.763,23.763,23.763,23.763,347,0
2013-02-04,23.779,23.779,23.623,23.623,328,0
2013-02-05,24.831,24.831,23.21,23.21,5343,0
2013-02-06,23.594,23.832,23.21,23.322,3992,0
2013-02-07,23.21,23.21,23.21,23.21,221,0
2013-02-08,23.614,23.614,23.23,23.23,360,0
2013-02-11,23.541,23.55,23.338,23.429,1941,0
2013-02-12,23.257,23.257,23.239,23.239,328,0
2013-02-13,23.952,23.952,23.952,23.952,1990,0
2013-02-14,23.412,23.594,23.412,23.594,221,0
2013-02-20,23.925,23.942,23.925,23.942,328,0
2013-02-22,23.477,23.905,23.338,23.338,3718,0
2013-02-26,23.842,23.861,23.842,23.861,379,0
2013-03-01,23.861,23.861,23.861,23.861,379,0
2013-03-07,23.412,23.412,23.412,23.412,217,0
2013-03-12,23.239,23.239,23.239,23.239,107,0
2013-03-18,23.322,23.322,23.249,23.322,617,0
2013-03-19,23.283,23.283,23.249,23.249,547,0
2013-03-25,23.201,23.201,23.201,23.201,221,0
2013-03-28,23.942,23.942,23.942,23.942,164,0
2013-04-01,23.093,23.896,23.093,23.896,967,0
2013-04-02,23.796,23.915,23.706,23.732,1037,0
2013-04-03,23.779,23.779,23.779,23.779,328,0
2013-04-04,23.842,23.842,23.814,23.814,328,0
2013-04-05,23.706,23.706,23.706,23.706,328,0
2013-04-08,23.915,23.915,23.915,23.915,221,0
2013-04-09,23.925,23.925,23.925,23.925,321,0
2013-04-15,23.952,23.952,23.952,23.952,854,0
2013-04-16,23.385,23.385,23.366,23.366,221,0
2013-04-17,23.458,23.458,23.458,23.458,107,0
2013-04-18,23.888,23.952,23.706,23.706,2800,0
2013-04-19,23.687,23.796,23.687,23.796,694,0
2013-04-23,23.942,23.942,23.942,23.942,107,0
2013-04-24,23.942,23.942,23.942,23.942,107,0
2013-04-25,23.952,23.952,23.942,23.952,2220,0
2013-04-29,23.502,23.502,23.502,23.502,232,0
2013-04-30,23.942,23.952,23.942,23.952,221,0
2013-05-01,23.888,23.888,23.888,23.888,437,0
2013-05-02,23.952,23.952,23.952,23.952,766,0
2013-05-03,24.216,24.216,24.216,24.216,221,0
2013-05-06,23.667,23.769,23.667,23.769,226,0
2013-05-07,24.226,24.236,23.732,23.779,1504,0
2013-05-08,23.677,23.925,23.658,23.888,656,0
2013-05-09,23.915,23.915,23.915,23.915,656,0
2013-05-10,24.034,24.163,24.034,24.034,635,0
2013-05-13,24.216,24.216,24.097,24.097,221,0
2013-05-20,23.667,23.706,23.667,23.687,873,0
2013-05-22,24.144,24.144,24.007,24.007,1345,0
2013-05-23,24.051,24.051,24.051,24.051,107,0
2013-05-28,24.09,24.09,24.051,24.051,547,0
2013-05-30,24.144,24.144,24.144,24.144,221,0
2013-05-31,23.687,23.687,23.687,23.687,107,0
2013-06-03,23.65,23.74,23.64,23.696,3018,0
2013-06-05,24.051,24.051,24.051,24.051,221,0
2013-06-06,24.051,24.051,23.65,23.65,547,0
2013-06-10,23.65,23.658,23.65,23.65,371,0
2013-06-13,23.696,23.696,23.696,23.696,328,0
2013-06-17,23.696,23.696,23.696,23.696,221,0
2013-06-20,23.706,23.732,23.322,23.322,2701,0
2013-06-21,23.293,23.293,23.293,23.293,221,0
2013-06-24,23.322,23.322,23.322,23.322,107,0
2013-06-26,22.865,22.865,22.865,22.865,656,0
2013-06-27,22.855,22.899,22.855,22.899,1201,0
2013-07-01,22.928,22.928,22.846,22.846,579,0
2013-07-05,23.176,23.183,23.137,23.137,1149,0
2013-07-15,23.312,23.312,23.312,23.312,119,0
2013-07-16,22.865,22.865,22.865,22.865,232,0
2013-07-17,23.093,23.322,23.084,23.084,1422,0
2013-07-18,23.322,24.693,23.293,23.732,1785,0
2013-07-19,22.846,22.846,22.846,22.846,107,0
2013-07-22,22.954,22.954,22.954,22.954,355,0
2013-07-24,23.001,23.055,23.001,23.028,3964,0
2013-07-25,23.074,23.074,23.074,23.074,107,0
2013-08-01,23.107,23.115,23.107,23.115,371,0
2013-08-06,23.135,23.135,23.135,23.135,106,0
2013-08-09,23.514,23.514,23.514,23.514,539,0
2013-08-13,23.107,23.107,22.691,22.691,648,0
2013-08-15,22.46,22.46,21.922,21.922,218,0
2013-08-16,22.46,22.46,22.403,22.46,324,0
2013-08-19,22.376,23.051,22.376,22.913,1836,0
2013-08-20,22.691,22.691,22.691,22.691,106,0
2013-08-21,21.997,22.636,21.95,22.636,4201,0
2013-08-22,21.932,21.932,21.932,21.932,106,0
2013-08-23,22.321,22.321,22.321,22.321,619,0
2013-08-26,21.922,21.932,21.533,21.533,648,0
2013-08-27,20.645,21.116,20.645,21.116,539,0
2013-08-28,21.94,22.024,21.94,22.024,1343,0
2013-09-04,21.95,21.95,21.95,21.95,539,0
2013-09-05,21.31,21.579,20.895,21.579,1081,0
2013-09-09,21.821,21.821,21.821,21.821,218,0
2013-09-10,21.848,21.857,21.839,21.839,539,0
2013-09-11,22.005,22.005,21.987,21.987,1749,0
2013-09-12,21.997,21.997,21.997,21.997,971,0
2013-09-17,22.024,22.024,22.024,22.024,106,0
2013-09-18,22.923,22.923,22.005,22.005,2222,0
2013-09-24,23.09,23.09,22.839,23.071,648,0
2013-09-25,23.125,23.125,22.116,22.116,908,0
2013-10-07,22.145,22.145,22.145,22.145,106,0
2013-10-08,22.19,22.19,22.135,22.135,431,0
2013-10-10,22.636,22.644,22.636,22.644,431,0
2013-10-11,22.644,22.644,22.636,22.636,648,0
2013-10-16,22.627,23.061,22.061,22.061,1781,0
2013-10-17,22.014,22.014,22.014,22.014,268,0
2013-10-18,22.005,22.005,22.005,22.005,106,0
2013-10-22,22.82,22.968,22.598,22.598,1187,0
2013-10-24,21.997,22.033,21.997,22.014,805,0
2013-10-25,22.913,22.923,22.691,22.793,3855,0
2013-10-28,22.736,22.95,22.691,22.95,1108,0
2013-10-29,23.28,24.388,23.28,24.388,320,0
2013-11-01,24.143,24.143,24.143,24.143,105,0
2013-11-04,24.106,24.106,24.106,24.106,105,0
2013-11-06,23.815,23.815,23.815,23.815,105,0
2013-11-08,23.647,23.647,23.647,23.647,105,0
2013-11-13,23.215,23.215,23.186,23.186,425,0
2013-11-15,23.449,23.449,23.449,23.449,640,0
2013-11-20,22.625,22.642,22.625,22.642,1700,0
2013-11-21,22.231,22.296,22.231,22.296,597,0
2013-11-22,22.794,22.794,22.051,22.051,853,0
2013-11-25,22.466,22.466,22.466,22.466,105,0
2013-11-26,22.456,22.456,22.456,22.456,105,0
2013-11-27,23.43,23.43,23.43,23.43,215,0
2013-12-02,22.935,22.97,22.7,22.7,733,0
2013-12-03,23.12,23.179,22.718,22.718,1659,0
2013-12-05,22.531,22.531,22.531,22.531,405,0
2013-12-06,23.169,23.169,22.559,22.68,1057,0
2013-12-09,22.184,22.371,22.184,22.371,795,0
2013-12-10,22.502,22.511,22.502,22.511,269,0
2013-12-11,23.065,23.065,23.065,23.065,981,0
2013-12-13,23.186,23.186,22.7,22.7,215,0
2013-12-16,23.345,23.345,23.345,23.345,105,0
2013-12-18,23.345,23.345,23.345,23.345,1067,0
2013-12-23,22.84,22.84,22.043,22.24,2829,0
2013-12-26,22.408,22.408,22.408,22.408,160,0
2013-12-31,22.371,22.371,22.371,22.371,105,0
2014-01-02,22.118,22.184,22.089,22.184,533,0
2014-01-03,22.184,22.184,22.184,22.184,105,0
2014-01-06,22.315,22.315,22.043,22.089,489,0
2014-01-10,22.089,22.286,22.089,22.286,759,0
2014-01-14,22.559,22.559,22.559,22.559,1067,0
2014-01-16,22.371,22.606,22.371,22.606,335,0
2014-01-17,22.586,22.586,22.586,22.586,185,0
2014-01-21,22.885,22.885,22.885,22.885,105,0
2014-01-23,22.885,22.885,22.417,22.417,869,0
2014-01-28,21.771,21.771,21.771,21.771,280,0
2014-01-29,22.106,22.106,22.106,22.106,212,0
2014-01-30,21.878,21.878,21.878,21.878,352,0
2014-02-03,22.296,22.438,22.296,22.438,1402,0
2014-02-04,22.068,22.448,21.868,22.448,738,0
2014-02-05,22.562,22.562,21.297,21.297,212,0
2014-02-07,22.058,22.058,22.058,22.058,105,0
2014-02-10,21.678,22.63,21.678,22.63,947,0
2014-02-14,22.096,22.096,22.096,22.096,526,0
2014-02-19,22.134,22.134,22.134,22.134,254,0
2014-02-20,21.887,21.887,21.792,21.792,3785,0
2014-02-24,22.553,22.553,22.553,22.553,212,0
2014-02-25,22.438,22.438,22.438,22.438,842,0
2014-02-28,21.954,22.638,21.878,22.638,2697,0
2014-03-05,23.238,23.238,23.238,23.238,222,0
2014-03-06,23.152,23.152,23.152,23.152,212,0
2014-03-11,23.655,23.655,23.608,23.608,1052,0
2014-03-18,22.875,22.875,22.875,22.875,264,0
2014-03-19,22.818,23.294,22.656,23.294,1636,0
2014-03-20,23.294,24.188,23.294,24.188,546,0
2014-03-24,23.417,23.436,23.417,23.436,262,0
2014-03-25,23.864,23.864,23.426,23.846,14483,0
2014-03-27,23.39,23.77,23.39,23.77,2764,0
2014-03-31,23.542,23.542,23.494,23.494,420,0
2014-04-02,23.494,24.236,23.104,23.76,19017,0
2014-04-08,23.579,24.207,23.198,23.816,20440,0
2014-04-09,23.333,23.333,21.449,22.848,2619,0
2014-04-10,23.248,23.628,23.248,23.628,3437,0
2014-04-11,24.13,24.178,23.38,23.77,2130,0
2014-04-14,23.664,23.664,23.664,23.664,104,0
2014-04-15,23.532,24.046,23.409,23.77,3943,0
2014-04-16,23.77,23.77,23.77,23.77,536,0
2014-04-24,23.864,23.864,23.864,23.864,630,0
2014-04-25,23.874,23.874,23.864,23.864,1158,0
2014-04-29,23.406,23.406,23.406,23.406,405,0
2014-05-02,24.012,24.05,24.012,24.05,254,0
2014-05-09,23.356,23.356,23.356,23.356,103,0
2014-05-15,23.964,23.964,23.964,23.964,434,0
2014-05-16,23.011,23.011,23.011,23.011,156,0
2014-05-22,23.107,23.107,23.107,23.107,343,0
2014-05-29,24.637,24.637,23.175,23.992,622,0
2014-05-30,23.992,23.992,23.992,23.992,681,0
2014-06-04,23.155,23.183,22.857,22.857,613,0
2014-06-05,23.607,23.607,23.607,23.607,198,0
2014-06-10,23.492,23.587,23.492,23.587,288,0
2014-06-18,23.51,23.51,23.51,23.51,312,0
2014-06-23,23.587,24.069,23.011,23.637,10408,0
2014-06-24,23.202,24.522,23.202,23.935,6813,0
2014-07-02,23.935,23.944,23.935,23.944,1350,0
2014-07-18,23.279,23.55,23.279,23.483,2163,0
2014-07-25,24.647,24.647,24.021,24.522,1635,0
2014-08-04,23.774,23.774,23.715,23.715,1223,0
2014-08-08,24.29,24.29,24.29,24.29,206,0
2014-08-12,24.31,24.31,24.31,24.31,207,0
2014-08-15,23.715,23.715,23.715,23.715,320,0
2014-08-18,23.998,24.222,23.968,23.968,3734,0
2014-08-19,23.822,24.115,23.812,24.008,9710,0
2014-08-21,23.754,23.881,23.569,23.588,4879,0
2014-08-22,23.266,23.744,23.266,23.744,673,0
2014-08-25,23.335,23.335,23.335,23.335,256,0
2014-08-27,23.276,23.276,23.276,23.276,124,0
2014-08-28,23.052,23.052,23.052,23.052,246,0
2014-09-02,23.598,23.637,23.598,23.637,410,0
2014-09-05,23.881,23.881,23.881,23.881,210,0
2014-09-15,23.608,23.608,23.608,23.608,574,0
2014-09-16,23.608,23.647,23.588,23.588,713,0
2014-09-17,23.588,23.598,23.588,23.588,821,0
2014-09-19,23.442,23.442,23.442,23.442,464,0
2014-09-22,23.822,23.822,23.822,23.822,102,0
2014-09-25,23.744,23.744,23.744,23.744,666,0
2014-09-29,23.715,23.715,23.715,23.715,206,0
2014-10-02,23.462,23.462,23.462,23.462,134,0
2014-10-03,23.647,23.647,23.647,23.647,114,0
2014-10-09,23.803,23.803,23.803,23.803,102,0
2014-10-15,23.803,23.803,23.803,23.803,102,0
2014-10-16,23.198,23.588,23.198,23.588,1580,0
2014-10-17,23.832,23.832,23.822,23.832,718,0
2014-10-24,23.637,23.637,23.637,23.637,189,0
2014-10-28,23.881,23.881,23.637,23.637,924,0
2014-10-30,23.64,23.64,23.64,23.64,709,0
2014-10-31,23.64,23.64,23.64,23.64,1418,0
2014-11-06,23.61,23.669,23.61,23.669,911,0
2014-11-07,23.61,23.61,23.61,23.61,203,0
2014-11-10,23.61,23.61,23.61,23.61,405,0
2014-11-11,23.719,23.719,23.719,23.719,101,0
2014-11-13,23.847,23.847,23.847,23.847,263,0
2014-11-14,23.6,23.847,22.761,22.889,1224,0
2014-11-19,23.847,23.847,23.847,23.847,609,0
2014-11-20,23.837,23.956,23.837,23.956,1134,0
2014-11-21,23.906,23.906,23.906,23.906,101,0
2014-11-24,23.956,23.956,23.946,23.946,1924,0
2014-11-25,23.956,23.956,23.956,23.956,203,0
2014-11-28,23.758,23.758,23.758,23.758,605,0
2014-12-01,24.193,24.193,24.193,24.193,420,0
2014-12-12,24.242,24.242,24.242,24.242,101,0
2014-12-17,24.44,24.44,24.44,24.44,3823,0
2014-12-18,24.775,24.775,23.906,23.906,506,0
2014-12-19,23.946,23.946,23.798,23.798,405,0
2014-12-29,24.923,24.933,24.489,24.489,1215,0
2014-12-30,24.272,24.272,24.272,24.272,228,0
2014-12-31,23.956,23.956,23.956,23.956,205,0
2015-01-02,23.896,23.896,23.896,23.896,304,0
2015-01-05,25.18,25.18,24.686,24.686,1549,0
2015-01-06,24.341,24.341,24.341,24.341,261,0
2015-01-07,24.706,25.318,24.686,25.318,2162,0
2015-01-08,25.259,25.318,25.259,25.318,324,0
2015-01-09,25.18,25.18,25.18,25.18,101,0
2015-01-12,24.755,24.755,24.755,24.755,228,0
2015-01-14,25.269,25.269,25.269,25.269,246,0
2015-01-16,24.39,24.39,24.39,24.39,304,0
2015-01-22,25.723,25.723,24.519,24.519,1418,0
2015-01-23,24.588,25.723,24.588,25.723,203,0
2015-01-27,25.575,25.575,24.598,24.598,206,0
2015-01-28,25.05,25.05,25.05,25.05,500,0
2015-01-30,25,25.55,25,25.55,1200,0
2015-02-03,25.98,25.98,25.98,25.98,200,0
2015-02-06,25.75,25.75,25.75,25.75,100,0
2015-02-18,25.5,25.5,25.5,25.5,567,0
2015-02-20,25.35,25.35,25.35,25.35,101,0
2015-02-23,25,25,25,25,200,0
2015-02-24,25.99,25.99,25.87,25.87,800,0
2015-02-26,25.85,25.85,25.85,25.85,200,0
2015-03-02,25.25,25.25,25.25,25.25,150,0
2015-03-03,25.99,26,25.99,26,408,0
2015-03-04,25.5,25.99,25.4,25.99,1235,0
2015-03-10,25.5,25.5,25.5,25.5,107,0
2015-03-13,25.67,27.24,25.67,25.97,1392,0
2015-03-16,26.81,26.85,26.78,26.78,579,0
2015-03-17,26.261,26.261,25.6,25.61,2083,0
2015-03-23,26.7,27.78,25.526,25.7,1700,0
2015-03-25,26,26,25.978,25.978,900,0
2015-03-30,26.69,26.69,26.69,26.69,100,0
2015-04-06,25.271,25.3,25.27,25.27,700,0
2015-04-10,25.59,25.59,25.55,25.55,650,0
2015-04-14,25.57,25.57,25.25,25.25,683,0
2015-04-17,25.5,25.5,25.5,25.5,100,0
2015-04-23,25.37,25.42,24.9,24.9,636,0
2015-04-29,24.95,24.95,24.95,24.95,200,0
2015-04-30,25.38,25.39,25.38,25.39,600,0
2015-05-05,25.33,25.33,25.33,25.33,200,0
2015-05-06,25.15,25.15,25.15,25.15,1000,0
2015-05-07,24.969,25,24.95,25,312,0
2015-05-11,24.995,25,24.995,25,400,0
2015-05-14,25.39,25.39,25.39,25.39,400,0
2015-05-15,25.25,25.39,25.23,25.39,991,0
2015-05-20,25.39,26.64,25.329,25.788,1700,0
2015-05-22,26,26.04,25.92,25.92,800,0
2015-05-27,25.36,25.36,25,25.042,1679,0
2015-05-28,26.2,27,26.2,27,1681,0
2015-05-29,26.45,26.45,26.43,26.43,300,0
2015-06-03,26.8,26.8,26.8,26.8,400,0
2015-06-12,26.402,26.402,25.1,25.1,300,0
2015-06-18,26,26,26,26,100,0
2015-07-01,26,26,26,26,511,0
2015-07-07,25.202,25.28,25.14,25.28,400,0
2015-07-10,26.25,26.4,25.83,26.4,1000,0
2015-07-16,26.8,26.8,26.8,26.8,362,0
2015-07-22,25.53,27,25.5,27,1400,0
2015-07-24,25.75,25.75,25.53,25.53,300,0
2015-07-27,26,26,26,26,100,0
2015-08-05,25.377,25.377,25.377,25.377,200,0
2015-08-11,25.32,25.32,25.26,25.32,400,0
2015-08-12,25.22,25.28,25.22,25.28,246,0
2015-08-13,25.84,25.84,25.8,25.8,300,0
2015-08-14,25.38,25.8,25.36,25.8,500,0
2015-08-17,25.34,25.76,25.32,25.66,900,0
2015-08-18,25.67,25.67,25.67,25.67,100,0
2015-08-20,25.31,25.31,25.3,25.3,700,0
2015-08-21,25.01,25.459,25,25,500,0
2015-08-24,24.95,25,24.95,25,664,0
2015-08-25,25.95,25.95,25.95,25.95,100,0
2015-08-28,26.336,26.336,26.336,26.336,100,0
2015-09-02,26,26,26,26,200,0
2015-09-03,25.25,25.25,24.95,25,788,0
2015-09-04,24.95,25,24.95,25,300,0
2015-09-09,24.88,24.88,24.88,24.88,200,0
2015-09-14,24.18,24.25,24.18,24.18,500,0
2015-09-15,24.093,24.093,24.093,24.093,100,0
2015-09-16,24.5,24.5,24.5,24.5,100,0
2015-09-21,24.83,24.83,24.83,24.83,100,0
2015-09-22,24.32,24.82,24.32,24.82,300,0
2015-09-23,24.89,24.89,24.52,24.8,480,0
2015-09-24,24.28,24.63,24.05,24.63,900,0
2015-09-25,24.64,24.656,24.64,24.64,1300,0
2015-09-28,24.587,24.59,24.587,24.59,1000,0
2015-09-29,24.478,24.478,24.478,24.478,150,0
2015-09-30,24.5,25.15,24.5,25.15,1151,0
2015-10-02,25.29,25.29,25.15,25.15,550,0
2015-10-05,25.91,25.99,25.91,25.95,952,0
2015-10-06,25.1,25.1,25.1,25.1,200,0
2015-10-12,26,26,26,26,300,0
2015-10-16,25.5,25.902,25.01,25.902,900,0
2015-10-22,25.82,26.7,25.82,25.995,4047,0
2015-10-23,25.83,26.05,25.83,26.05,500,0
2015-10-28,26.4,26.4,26.4,26.4,100,0
2015-10-29,25.54,25.54,25.18,25.3,5050,0
2015-10-30,25,25,25,25,200,0
2015-11-02,25.178,26.501,25.178,26.501,1600,0
2015-11-05,25.286,25.286,25.286,25.286,500,0
2015-11-06,25.881,25.881,25.881,25.881,100,0
2015-11-09,25.88,25.88,24.81,24.81,600,0
2015-11-10,25.84,25.84,25.77,25.78,326,0
2015-11-11,25.715,25.715,25.715,25.715,100,0
2015-11-12,26.366,26.366,25.374,25.374,1400,0
2015-11-17,26,26,26,26,100,0
2015-11-23,25.95,25.95,25.95,25.95,700,0
2015-11-24,25.75,25.75,25.75,25.75,100,0
2015-12-07,25.25,25.25,25.25,25.25,450,0
2015-12-15,25,25,24.9,24.905,1417,0
2015-12-16,25.272,25.272,25.272,25.272,700,0
2015-12-18,25.05,25.07,25.05,25.07,520,0
2015-12-21,25.059,25.07,25.059,25.07,320,0
2015-12-23,24.95,24.95,24.95,24.95,100,0
2015-12-29,25.453,25.453,24.98,25.03,13167,0
2015-12-30,25.05,25.05,25.05,25.05,100,0
2015-12-31,25.05,25.2392,24.96,25.2392,2000,0
2016-01-04,25.05,25.05,24.9,24.9,1100,0
2016-01-05,24.4,24.96,24.4,24.96,2825,0
2016-01-06,24.9601,24.9601,24.96,24.96,200,0
2016-01-07,25.14,25.14,25.14,25.14,167,0
2016-01-11,25.896,25.896,25.8958,25.8958,355,0
2016-01-12,25.3,25.31,25.28,25.28,716,0
2016-01-13,25.64,25.64,25.54,25.54,203,0
2016-01-14,25.97,25.97,25.5,25.5,473,0
2016-01-19,25.97,25.97,25.97,25.97,0,0
2016-01-21,25.97,25.9887,25.97,25.9887,439,0
2016-01-25,26.62,26.65,26.01,26.51,3024,0
2016-01-26,27.815,28,26.777,27.55,2370,0
2016-01-27,26.65,26.65,26.65,26.65,214,0
2016-02-03,27.5,27.64,27,27,2197,0
2016-02-09,26.51,26.51,24.1947,25.04,1500,0
2016-02-11,25.08,25.08,24.2542,24.2649,1621,0
2016-02-17,24.75,24.75,24.75,24.75,314,0
2016-02-18,24.979,24.979,24.979,24.979,201,0
2016-02-19,25.25,25.5,25.25,25.5,365,0
2016-02-23,25.4188,25.4188,25.4188,25.4188,500,0
2016-02-29,25.91,27.91,25.91,27.91,1818,0
2016-03-01,26.3925,26.3925,25.65,25.65,1681,0
2016-03-02,25.65,25.6501,25.65,25.6501,1000,0
2016-03-14,28.09,28.09,28.09,28.09,500,0
2016-03-15,25.86,26.0099,25.83,26.0099,800,0
2016-03-17,27.591,27.591,25.8,25.8,1040,0
2016-03-18,26.98,26.98,26.5,26.5,950,0
2016-03-21,26.66,26.6601,26.66,26.6601,200,0
2016-03-22,27.65,27.65,27,27,800,0
2016-03-24,26.5,27.35,26.5,27.35,550,0
2016-03-28,25.94,25.94,25.94,25.94,589,0
2016-03-31,25.95,25.95,25.93,25.93,231,0
2016-04-01,25.7501,25.804,25.71,25.804,1496,0
2016-04-11,26.01,26.1683,25.75,26.1683,2573,0
2016-04-12,26.191,26.2,26.18,26.2,730,0
2016-04-13,26.0001,26.19,25.54,26.16,6296,0
2016-04-19,27.85,27.85,26.75,27.04,3881,0
2016-04-20,27,27.36,26.86,27.01,5903,0
2016-04-21,27.7,27.7,27.7,27.7,193,0
2016-04-22,27.7,27.7,27.39,27.39,300,0
2016-04-25,27.401,27.472,27.07,27.472,1000,0
2016-04-26,27.22,27.22,26.3,26.62,1400,0
2016-04-27,26.1001,26.879,26.1001,26.805,2200,0
2016-05-03,26.514,26.514,26.514,26.514,383,0
2016-05-04,26.25,26.6462,26.25,26.45,508,0
2016-05-05,26.955,27.65,26.955,27.22,1012,0
2016-05-06,26.6792,26.6792,26.23,26.23,4060,0
2016-05-09,25.79,25.79,25.79,25.79,100,0
2016-05-10,26.3974,26.3974,26.2716,26.2716,512,0
2016-05-12,26.57,26.57,26.57,26.57,200,0
2016-05-16,26.64,26.68,26.284,26.284,2547,0
2016-05-19,26.14,26.14,26.04,26.04,518,0
2016-05-23,26.79,27.22,26.79,27.1999,3781,0
2016-05-24,26.6,26.99,26.2599,26.99,3980,0
2016-05-25,26.7924,26.7924,26.2001,26.2001,900,0
2016-05-26,26.2501,26.2501,26.2501,26.2501,200,0
2016-05-27,26.2901,27.93,26.2901,27.43,7405,0
2016-05-31,27.16,27.16,26.5025,26.67,8507,0
2016-06-01,26.66,26.66,26.66,26.66,100,0
2016-06-02,27.05,27.05,26.63,26.63,1900,0
2016-06-07,26.98,27.3,26.64,27.2999,1700,0
2016-06-08,27.41,27.41,27.41,27.41,100,0
2016-06-13,27.4499,27.45,27.4499,27.45,700,0
2016-06-14,27.45,27.92,27.45,27.85,545,0
2016-06-15,27.25,27.3,27.25,27.25,534,0
2016-06-16,27.92,27.92,27.3,27.89,931,0
2016-06-20,27.75,27.75,27.75,27.75,300,0
2016-06-23,27.75,27.75,27.75,27.75,1000,0
2016-06-24,27.75,27.75,26.07,27.034,1404,0
2016-06-27,26.9246,26.9246,26.9246,26.9246,500,0
2016-06-29,27,27.75,26.75,27.75,1304,0
2016-06-30,27.35,27.83,27.35,27.83,4100,0
2016-07-05,27.801,27.801,27.801,27.801,505,0
2016-07-06,27.75,29.07,27.75,28.8,6699,0
2016-07-11,28.6,28.6,28.44,28.44,843,0
2016-07-12,29.99,29.99,28.447,28.447,1000,0
2016-07-13,29.5,30,29,29.16,5961,0
2016-07-14,28.75,29.4501,28.75,29,8585,0
2016-07-15,29.1,29.3,28.991,28.991,1906,0
2016-07-18,28.9999,29.25,28.76,29.04,7234,0
2016-07-20,29.04,29.04,28.5,28.53,2148,0
2016-07-21,28.8915,28.8915,28.559,28.61,1401,0
2016-07-27,28.61,28.61,27.7881,28.0001,2360,0
2016-08-02,28.512,28.512,28.431,28.431,1095,0
2016-08-08,27.941,27.941,27.941,27.941,250,0
2016-08-10,29.5,29.5,28.11,29.48,695,0
2016-08-11,28.05,28.05,28.05,28.05,160,0
2016-08-16,28.02,28.08,27.89,28.08,1153,0
2016-08-18,27.692,27.692,27.62,27.62,550,0
2016-08-22,27.1,27.19,27,27.01,1550,0
2016-08-25,27.5,27.5,27.45,27.45,550,0
2016-08-26,27.45,27.45,27.315,27.315,1450,0
2016-08-29,27,27,27,27,100,0
2016-08-30,26.2001,26.2001,26.2001,26.2001,285,0
2016-09-06,26.833,26.833,26.833,26.833,731,0
2016-09-07,27.47,27.47,27.47,27.47,108,0
2016-09-08,27.52,27.52,27.5,27.5,475,0
2016-09-09,27.53,27.53,27.53,27.53,100,0
2016-09-12,28.1675,28.1675,28.1675,28.1675,365,0
2016-09-16,27.005,27.005,27.005,27.005,280,0
2016-09-19,28.45,28.5,28.2,28.2,501,0
2016-09-29,28.1562,28.1562,28,28,200,0
2016-10-05,28.855,28.855,28.855,28.855,100,0
2016-10-10,27.63,28,27.62,28,494,0
2016-10-14,26.44,27.0505,26.44,27.05,1468,0
2016-10-17,27.0956,27.098,27.0956,27.098,850,0
2016-10-18,27,27.1956,27,27.1956,501,0
2016-10-25,27.05,27.05,27.05,27.05,125,0
2016-10-28,26.689,26.689,26.415,26.607,649,0
2016-10-31,26.1,26.41,26.1,26.3,1379,0
2016-11-01,27,27,27,27,100,0
2016-11-04,26.4501,26.52,26.4501,26.48,400,0
2016-11-07,27,28.138,26.585,28.138,3375,0
2016-11-09,27.995,27.995,27.74,27.74,250,0
2016-11-14,26.5,26.5,26.5,26.5,9,0
2016-11-16,28.92,28.92,28.8,28.9,1522,0
2016-11-17,26.58,27.1075,26.57,26.6,2672,0
2016-11-18,26.61,26.61,26.61,26.61,101,0
2016-11-21,26.6,26.6,26.6,26.6,700,0
2016-11-23,25.51,25.51,25.51,25.51,202,0
2016-12-02,26.09,26.09,26,26,1481,0
2016-12-05,26.45,26.45,26.45,26.45,369,0
2016-12-12,25.681,26.45,25.681,26.4,908,0
2016-12-14,25.7,25.735,25.7,25.735,490,0
2016-12-16,26.1,26.2,26.1,26.2,200,0
2016-12-20,25.79,25.79,25.79,25.79,200,0
2016-12-21,25.79,25.79,25.7501,25.7501,400,0
2016-12-23,25.8839,25.8839,25.8839,25.8839,365,0
2016-12-28,25.759,26.1,25.01,25.904,2760,0
2016-12-30,24.94,24.9751,24.94,24.9751,200,0
2017-01-03,26,26,26,26,730,0
2017-01-09,25.48,25.85,25.48,25.85,375,0
2017-01-11,25.5,25.5,25.04,25.08,1750,0
2017-01-12,25.21,25.31,25.21,25.31,413,0
2017-01-13,25.45,25.45,25.45,25.45,130,0
2017-01-19,25.999,26,25.999,26,800,0
2017-01-23,26.1,26.1,26.1,26.1,235,0
2017-01-25,26,26,26,26,175,0
2017-01-26,25.33,25.56,25.33,25.56,500,0
2017-01-30,25.5001,25.54,25.5,25.5,1400,0
2017-02-01,25.5,25.5,25.5,25.5,300,0
2017-02-06,25.54,25.54,25.54,25.54,250,0
2017-02-07,25.5,26.49,25.5,25.7222,1650,0
2017-02-08,25.538,25.538,25.538,25.538,200,0
2017-02-10,25.64,26.3999,25.6001,25.6001,3001,0
2017-02-15,26.34,26.35,26.3143,26.3243,794,0
2017-02-16,25.77,25.77,25.75,25.7501,1011,0
2017-02-17,26.0495,26.0495,26.0495,26.0495,101,0
2017-02-22,26.33,26.4,26.21,26.4,2532,0
2017-02-23,25.7501,26.97,25.7501,26.97,322,0
2017-02-24,26.56,26.56,26.56,26.56,100,0
2017-02-27,26.1,26.27,26.1,26.27,1130,0
2017-02-28,25.8967,27.94,25.6,25.75,2300,0
2017-03-02,25.85,25.85,25.85,25.85,618,0
2017-03-03,26.1,26.1,25.65,25.65,2000,0
2017-03-06,26.25,26.25,26.25,26.25,100,0
2017-03-07,26.15,26.15,26.15,26.15,100,0
2017-03-09,25.66,25.6985,25.64,25.6985,1060,0
2017-03-10,25.65,25.71,25.64,25.64,1000,0
2017-03-13,25.98,25.98,25.98,25.98,100,0
2017-03-14,25.68,25.935,25.61,25.935,1940,0
2017-03-15,25.74,25.77,25.74,25.74,440,0
2017-03-17,25.77,26.09,25.77,26.09,2780,0
2017-03-20,25.8447,26.06,25.8447,26.06,300,0
2017-03-21,25.71,26.62,25.71,26.62,1535,0
2017-03-22,25.79,26.5,25.79,26.5,400,0
2017-03-23,26.5,26.5,26.25,26.25,806,0
2017-03-24,25.82,26.25,25.82,26.25,796,0
2017-03-27,26.45,26.78,26.45,26.78,1542,0
2017-03-29,26.71,26.94,26.66,26.83,759,0
2017-04-03,27,27,27,27,101,0
2017-04-10,26.13,27.56,26.11,27.56,800,0
2017-04-11,27.55,27.6,27.1,27.6,2787,0
2017-04-13,27.34,27.7,26.13,27.7,2907,0
2017-04-17,26.88,26.88,26.88,26.88,587,0
2017-04-18,27.21,27.21,27.21,27.21,2100,0
2017-04-21,26.35,26.37,26.24,26.3,2000,0
2017-04-24,26.61,26.61,26.61,26.61,100,0
2017-04-25,26.65,26.65,26.65,26.65,500,0
2017-04-26,26.9,27.11,26.9,27.11,1220,0
2017-04-27,27.224,27.224,27.224,27.224,200,0
2017-05-16,26.33,26.33,26.33,26.33,199,0
2017-05-19,26.23,26.23,26,26.0001,2956,0
2017-05-26,26.2,26.2,26.2,26.2,161,0
2017-05-31,26.06,26.06,26.06,26.06,185,0
2017-06-06,26.4418,26.4418,26.4418,26.4418,500,0
2017-06-08,26.4243,26.4243,26.4243,26.4243,324,0
2017-06-09,26.3411,26.3411,26.3411,26.3411,600,0
2017-06-13,25.99,25.99,25.81,25.81,223,0
2017-06-14,26.35,26.35,26.35,26.35,400,0
2017-06-20,26.47,26.58,26.47,26.57,831,0
2017-06-21,26.71,26.71,26.71,26.71,300,0
2017-06-22,26.7721,27.041,26.7721,27.041,325,0
2017-06-23,26.32,26.32,26.07,26.07,340,0
2017-06-27,26.7,26.7,26.7,26.7,475,0
2017-06-29,26.7,26.7,26.7,26.7,1000,0
2017-07-05,28,28,27,27.448,2806,0
2017-07-06,26.35,26.35,26.35,26.35,267,0
2017-07-10,26.7525,26.7525,26.7525,26.7525,192,0
2017-07-18,26.39,26.39,26.39,26.39,193,0
2017-07-21,26.5101,26.5101,26.5101,26.5101,300,0
2017-07-26,26.54,26.54,26.54,26.54,216,0
2017-07-27,27.69,27.69,27.5,27.5,570,0
2017-08-01,26.54,27.2524,26.54,27.2524,600,0
2017-08-04,27.38,27.38,27.3533,27.3533,1001,0
2017-08-10,26.7,26.7,26.7,26.7,275,0
2017-08-14,27.3111,27.3111,27.3111,27.3111,700,0
2017-08-15,26.5001,26.5001,26.5001,26.5001,204,0
2017-08-16,27.5,29.0124,26.62,26.6201,2800,0
2017-08-23,26.4,27.62,26.4,27.62,1000,0
2017-08-28,28.89,28.89,26.42,26.4464,2066,0
2017-08-29,26.6,26.6,26.52,26.6,2013,0
2017-08-30,27.38,27.46,27.19,27.19,2118,0
2017-09-05,27.84,27.84,27.84,27.84,100,0
2017-09-25,27.74,27.75,27.74,27.75,299,0
2017-09-26,27.75,27.75,27.75,27.75,100,0
2017-09-27,27.14,27.14,27.1,27.1,1078,0
2017-10-03,26.9295,26.9295,26.9,26.9,200,0
2017-10-04,26.9,26.9,26.9,26.9,100,0
2017-10-06,26.5,26.5,26.49,26.49,200,0
2017-10-13,26.36,26.5,26.26,26.5,500,0
2017-10-16,26.4,26.4,26.2575,26.26,1008,0
2017-10-17,26.98,26.98,26.98,26.98,400,0
2017-10-18,26.5,26.5,26.5,26.5,100,0
2017-10-24,26.42,26.42,26.42,26.42,200,0
2017-10-26,26.5,26.73,26.5,26.73,2241,0
2017-10-27,26.73,26.845,26.73,26.8,2695,0
2017-10-30,26.95,26.95,26.95,26.95,100,0
2017-10-31,27.3,27.3,26.95,26.95,376,0
2017-11-01,27.3,27.3,27.3,27.3,124,0
2017-11-02,27.3,27.3,27,27,310,0
2017-11-03,26.34,26.5,26,26,3961,0
2017-11-06,27.2,27.2,27.2,27.2,1901,0
2017-11-07,26.94,26.97,26.94,26.97,276,0
2017-11-09,26.19,26.19,26.19,26.19,100,0
2017-11-10,26,26,26,26,470,0
