Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.096,20.443,19.883,20.443,2672,0
2010-08-24,20.443,20.452,20.443,20.452,899,0
2010-08-25,20.229,20.452,20.229,20.275,2136,0
2010-08-26,20.105,20.105,20.105,20.105,2446,0
2010-08-27,20.239,20.452,20.239,20.452,1659,0
2010-08-30,20.452,20.452,20.229,20.443,8417,0
2010-08-31,20.239,20.443,20.239,20.443,630,0
2010-09-01,20.452,20.507,20.452,20.507,3135,0
2010-09-02,20.578,20.578,20.229,20.229,677,0
2010-09-03,20.221,20.443,20.221,20.443,2508,0
2010-09-08,20.452,21.323,20.452,20.888,2586,0
2010-09-09,21.065,21.065,20.852,20.852,934,0
2010-09-10,20.461,20.461,20.229,20.229,4378,0
2010-09-13,20.025,20.025,20.008,20.008,3824,0
2010-09-14,19.873,20.417,19.873,20.417,5339,0
2010-09-15,20.195,20.398,19.883,19.971,7974,0
2010-09-17,20.363,20.862,20.239,20.862,5111,0
2010-09-21,20.532,20.807,20.363,20.372,787,0
2010-09-22,20.585,20.807,20.497,20.497,1070,0
2010-09-23,20.63,20.63,19.883,20.63,11021,0
2010-09-24,20.578,20.578,20.578,20.578,2250,0
2010-09-27,20.55,20.664,20.034,20.132,3880,0
2010-09-28,20.239,20.239,20.008,20.008,2812,0
2010-09-29,20.275,20.664,20.008,20.664,9644,0
2010-09-30,20.674,20.683,20.239,20.658,3610,0
2010-10-01,20.871,20.888,20.452,20.736,4904,0
2010-10-05,20.649,20.852,20.195,20.507,1159,0
2010-10-06,20.852,20.896,20.852,20.896,1574,0
2010-10-07,20.692,20.692,20.683,20.683,677,0
2010-10-08,20.461,20.896,20.461,20.896,3261,0
2010-10-11,20.896,20.896,20.674,20.674,1912,0
2010-10-12,20.896,20.896,20.896,20.896,1238,0
2010-10-13,20.674,20.933,20.585,20.933,2586,0
2010-10-14,20.701,21.057,20.701,21.057,1946,0
2010-10-15,20.933,20.933,20.933,20.933,1906,0
2010-10-18,20.683,20.976,20.683,20.976,1124,0
2010-10-19,20.807,21.244,20.807,20.825,4361,0
2010-10-20,20.763,20.772,20.763,20.763,6185,0
2010-10-21,20.603,20.603,20.603,20.603,540,0
2010-10-22,20.674,20.674,20.426,20.426,1465,0
2010-10-25,20.763,20.763,20.763,20.763,1505,0
2010-10-26,20.729,20.729,20.729,20.729,1013,0
2010-10-27,20.701,20.701,20.54,20.54,996,0
2010-10-28,20.71,20.71,20.363,20.363,2754,0
2010-11-01,20.649,20.649,20.649,20.649,1406,0
2010-11-04,20.791,20.791,20.63,20.791,1574,0
2010-11-05,20.807,20.807,20.807,20.807,296,0
2010-11-08,20.452,20.807,20.337,20.807,2676,0
2010-11-10,20.435,20.469,20.426,20.452,2586,0
2010-11-12,20.346,20.72,20.346,20.72,1347,0
2010-11-16,20.497,20.497,20.497,20.497,677,0
2010-11-18,20.256,20.256,20.256,20.256,450,0
2010-11-22,20.105,20.105,20.079,20.096,1124,0
2010-11-23,20.105,20.221,20.105,20.114,5736,0
2010-11-29,19.82,19.82,19.82,19.82,109,0
2010-11-30,19.937,20.426,19.937,20.426,598,0
2010-12-02,20.603,20.603,20.603,20.603,282,0
2010-12-07,20.435,20.435,20.435,20.435,561,0
2010-12-08,20.229,20.229,20.185,20.185,561,0
2010-12-13,19.207,20.096,19.207,20.052,1026,0
2010-12-14,19.651,19.651,19.651,19.651,1094,0
2010-12-15,19.66,19.866,19.651,19.866,2643,0
2010-12-16,19.651,19.651,19.651,19.651,899,0
2010-12-20,19.563,19.563,19.475,19.475,766,0
2010-12-21,19.475,19.475,18.656,19.055,5005,0
2010-12-27,19.866,19.866,19.43,19.43,336,0
2010-12-28,19.857,19.857,19.207,19.412,1162,0
2010-12-29,19.412,19.412,18.682,19.119,1455,0
2010-12-30,19.074,19.873,19.074,19.777,2496,0
2010-12-31,19.731,19.731,19.58,19.607,584,0
2011-01-03,19.688,19.688,19.688,19.688,1166,0
2011-01-04,19.43,19.873,19.43,19.873,5949,0
2011-01-05,19.873,19.873,19.873,19.873,168,0
2011-01-06,19.501,19.501,19.501,19.501,1013,0
2011-01-07,19.866,20.3,19.866,20.3,1574,0
2011-01-10,20.008,20.008,20.008,20.008,143,0
2011-01-11,20.674,20.674,20.452,20.452,899,0
2011-01-13,20.229,20.229,19.794,19.794,1013,0
2011-01-14,19.83,20.043,19.83,19.83,2215,0
2011-01-18,20.052,20.142,19.83,19.83,1896,0
2011-01-19,20.318,20.318,19.873,19.873,336,0
2011-01-20,20.452,20.452,20.221,20.221,505,0
2011-01-21,20.354,20.354,20.354,20.354,227,0
2011-01-24,20.443,20.443,20.008,20.435,978,0
2011-01-25,20.443,20.443,20.443,20.443,109,0
2011-01-26,20.426,20.426,20.426,20.426,168,0
2011-01-27,19.999,19.999,19.999,19.999,109,0
2011-01-28,19.873,19.873,19.83,19.83,336,0
2011-01-31,19.83,19.83,19.572,19.572,787,0
2011-02-01,19.58,19.58,19.58,19.58,190,0
2011-02-02,19.492,19.492,19.492,19.492,239,0
2011-02-07,19.786,20.008,19.563,19.999,1609,0
2011-02-08,20.229,20.229,19.475,19.475,1425,0
2011-02-09,19.697,19.697,19.697,19.697,109,0
2011-02-11,20.008,20.008,20.008,20.008,450,0
2011-02-14,19.74,20.363,19.563,20.363,2778,0
2011-02-15,19.697,19.697,19.697,19.697,3065,0
2011-02-16,19.483,19.536,19.475,19.536,787,0
2011-02-18,20.142,20.354,19.705,20.176,1154,0
2011-02-22,19.83,19.83,19.83,19.83,227,0
2011-02-23,19.786,19.786,19.705,19.705,991,0
2011-02-24,19.999,19.999,19.999,19.999,282,0
2011-03-01,19.91,19.999,19.563,19.999,2367,0
2011-03-02,20.142,20.142,20.142,20.142,472,0
2011-03-04,20.176,20.176,19.688,19.688,1096,0
2011-03-07,20.354,20.354,20.195,20.195,1124,0
2011-03-08,20.105,20.105,20.096,20.096,227,0
2011-03-09,19.794,19.802,19.688,19.731,9862,0
2011-03-11,19.873,19.873,19.873,19.873,109,0
2011-03-15,19.58,19.777,19.563,19.777,1465,0
2011-03-16,19.563,19.563,19.475,19.475,1801,0
2011-03-17,19.563,19.563,19.563,19.563,109,0
2011-03-18,19.58,19.919,19.58,19.919,5959,0
2011-03-21,20.043,20.043,19.617,19.651,1516,0
2011-03-23,19.651,19.651,19.651,19.651,227,0
2011-03-24,19.873,19.873,19.873,19.873,109,0
2011-03-25,19.58,19.617,19.58,19.617,642,0
2011-03-28,19.83,19.83,19.83,19.83,227,0
2011-03-30,19.83,19.83,19.83,19.83,227,0
2011-03-31,19.669,19.669,19.66,19.669,955,0
2011-04-01,19.643,19.802,19.588,19.669,2065,0
2011-04-04,19.802,19.802,19.802,19.802,630,0
2011-04-05,19.58,19.82,19.58,19.812,1314,0
2011-04-06,19.91,19.981,19.607,19.981,1822,0
2011-04-07,19.786,19.794,19.634,19.634,955,0
2011-04-08,19.588,19.794,19.588,19.794,561,0
2011-04-11,19.759,19.759,19.749,19.749,738,0
2011-04-12,19.954,19.954,19.749,19.937,1475,0
2011-04-13,19.83,19.981,19.83,19.981,1626,0
2011-04-15,19.999,19.999,19.83,19.83,450,0
2011-04-18,19.999,19.999,19.786,19.786,1315,0
2011-04-19,19.83,19.83,19.786,19.83,3092,0
2011-04-20,19.802,20.008,19.786,20.008,1516,0
2011-04-21,20.008,20.229,19.83,19.83,477,0
2011-04-25,20.3,20.3,20.256,20.256,1516,0
2011-04-26,20.008,20.008,19.749,19.749,1039,0
2011-04-27,19.83,19.873,19.83,19.83,939,0
2011-04-28,20.452,20.452,19.777,19.777,2307,0
2011-04-29,20.452,20.452,20.008,20.176,2352,0
2011-05-02,19.82,19.848,19.794,19.848,814,0
2011-05-03,19.971,19.981,19.786,19.971,2699,0
2011-05-04,19.749,19.963,19.749,19.963,505,0
2011-05-05,20.896,20.896,19.759,19.768,804,0
2011-05-06,19.928,19.944,19.777,19.777,336,0
2011-05-09,19.919,20.142,19.786,19.786,2437,0
2011-05-10,19.786,19.99,19.786,19.794,1967,0
2011-05-11,19.971,19.981,19.971,19.981,227,0
2011-05-12,19.963,20.008,19.963,20.008,1087,0
2011-05-13,20.142,20.229,19.839,19.839,2090,0
2011-05-16,19.82,19.82,19.82,19.82,2405,0
2011-05-17,19.963,19.963,19.963,19.963,110,0
2011-05-18,19.963,20.123,19.963,20.123,2166,0
2011-05-19,20.114,20.763,20.114,20.763,3686,0
2011-05-20,20.674,20.745,20.497,20.54,1574,0
2011-05-23,20.229,20.229,20.229,20.229,227,0
2011-05-24,20.452,20.452,20.229,20.229,505,0
2011-05-25,20.63,20.63,20.408,20.621,1772,0
2011-05-26,20.664,20.674,20.664,20.674,1209,0
2011-05-27,20.664,20.664,20.229,20.229,561,0
2011-05-31,20.008,20.408,20.008,20.408,677,0
2011-06-03,20.585,20.674,20.578,20.63,4060,0
2011-06-06,20.674,20.674,20.63,20.674,1590,0
2011-06-07,20.452,20.452,20.229,20.229,899,0
2011-06-08,20.585,20.63,20.275,20.275,1174,0
2011-06-09,20.568,20.807,20.452,20.807,899,0
2011-06-13,20.452,20.452,20.256,20.275,2160,0
2011-06-14,20.354,20.63,20.354,20.63,787,0
2011-06-15,20.452,20.639,20.337,20.639,3293,0
2011-06-16,20.763,20.763,20.763,20.763,1013,0
2011-06-17,20.8,20.8,20.763,20.8,899,0
2011-06-20,20.8,20.807,20.523,20.791,2599,0
2011-06-22,21.075,21.075,21.065,21.065,336,0
2011-06-27,20.763,20.763,20.408,20.674,1777,0
2011-06-28,20.469,20.674,20.461,20.674,2074,0
2011-06-29,20.763,20.763,20.763,20.763,336,0
2011-06-30,20.816,20.825,20.816,20.825,3318,0
2011-07-01,20.816,20.816,20.497,20.72,3340,0
2011-07-05,20.896,20.942,20.896,20.942,3541,0
2011-07-06,20.942,20.942,20.942,20.942,787,0
2011-07-07,21.306,21.306,20.649,21.119,561,0
2011-07-08,21.297,21.306,21.297,21.306,282,0
2011-07-11,20.942,20.942,20.942,20.942,336,0
2011-07-12,21.279,21.279,20.923,21.216,450,0
2011-07-13,21.164,21.164,21.164,21.164,584,0
2011-07-15,20.754,21.244,20.754,21.164,1534,0
2011-07-18,21.493,21.51,20.896,20.896,2547,0
2011-07-19,21.181,21.235,20.968,20.976,934,0
2011-07-20,20.942,21.323,20.933,21.323,336,0
2011-07-21,21.136,21.502,21.136,21.502,422,0
2011-07-22,21.136,21.474,20.72,21.342,5005,0
2011-07-25,21.51,21.51,20.933,21.474,1723,0
2011-07-26,21.474,21.555,21.084,21.555,808,0
2011-07-27,21.502,21.502,21.252,21.252,682,0
2011-07-28,21.252,21.465,21.252,21.465,3539,0
2011-08-01,21.342,21.342,21.342,21.342,227,0
2011-08-03,21.252,21.252,21.252,21.252,561,0
2011-08-04,21.386,21.386,20.905,20.905,1124,0
2011-08-05,21.119,21.564,20.674,21.564,1166,0
2011-08-08,21.119,21.342,20.674,21.342,336,0
2011-08-10,21.342,21.342,21.342,21.342,677,0
2011-08-11,21.342,21.342,21.342,21.342,801,0
2011-08-12,21.342,21.342,21.342,21.342,491,0
2011-08-15,21.342,21.342,21.128,21.128,3719,0
2011-08-16,21.146,21.146,21.146,21.146,109,0
2011-08-18,21.146,21.422,20.3,20.896,1968,0
2011-08-19,20.888,20.896,20.888,20.896,403,0
2011-08-22,20.603,20.621,20.275,20.275,1416,0
2011-08-23,20.318,21.252,20.256,21.057,6748,0
2011-08-24,21.235,21.332,20.825,20.825,1013,0
2011-08-25,20.816,21.084,20.664,21.084,3261,0
2011-08-26,21.493,21.51,21.093,21.093,561,0
2011-08-29,21.297,22.231,20.985,21.065,4566,0
2011-08-30,21.332,21.342,20.942,20.942,336,0
2011-08-31,21.342,21.342,21.342,21.342,899,0
2011-09-01,21.342,21.342,21.11,21.11,227,0
2011-09-02,21.297,21.608,21.297,21.608,1347,0
2011-09-06,21.164,21.342,21.164,21.342,1912,0
2011-09-07,21.342,21.342,21.342,21.342,2474,0
2011-09-08,21.119,21.164,21.119,21.119,1238,0
2011-09-09,21.226,21.226,21.226,21.226,561,0
2011-09-12,21.297,21.297,21.119,21.119,2094,0
2011-09-13,21.342,21.598,21.181,21.181,4048,0
2011-09-14,21.465,21.608,21.342,21.342,1579,0
2011-09-15,21.573,21.598,21.297,21.297,1013,0
2011-09-16,21.564,21.608,21.306,21.306,1124,0
2011-09-19,21.99,21.99,21.172,21.654,1124,0
2011-09-21,21.758,21.768,21.758,21.768,450,0
2011-09-22,21.654,21.813,21.654,21.786,4538,0
2011-09-23,21.519,22.231,21.431,22.098,14908,0
2011-09-26,22.098,22.24,21.964,21.964,2304,0
2011-09-27,21.786,22.221,21.786,21.796,2025,0
2011-09-28,22.089,22.231,22.009,22.009,1827,0
2011-09-29,22.292,22.292,22.292,22.292,227,0
2011-09-30,22.177,22.186,22.177,22.186,6973,0
2011-10-03,22.186,22.186,22.018,22.018,9850,0
2011-10-04,22.169,22.186,22.169,22.177,1912,0
2011-10-05,22.16,22.16,21.876,22.132,819,0
2011-10-06,21.893,21.893,21.697,21.741,1608,0
2011-10-07,21.964,21.964,21.662,21.893,2643,0
2011-10-10,21.919,22.231,21.919,22.231,1124,0
2011-10-11,21.919,22.186,21.813,21.901,3014,0
2011-10-12,22.08,22.098,21.901,22.098,1431,0
2011-10-13,22.009,22.186,21.919,22.186,2640,0
2011-10-14,22.009,22.009,22.009,22.009,1179,0
2011-10-17,21.901,21.999,21.83,21.999,645,0
2011-10-18,21.964,22.009,21.848,21.848,4881,0
2011-10-19,21.876,21.964,21.876,21.964,1013,0
2011-10-21,21.964,21.964,21.608,21.626,137022,0
2011-10-24,22.009,22.009,22.009,22.009,1166,0
2011-10-25,21.999,22.009,21.838,21.838,1179,0
2011-10-26,22.221,22.434,22.221,22.231,2149,0
2011-10-27,22.986,22.986,22.141,22.363,3606,0
2011-10-28,22.231,22.231,22.009,22.009,1912,0
2011-10-31,21.964,22.009,21.964,21.972,3149,0
2011-11-02,21.928,21.928,21.901,21.901,336,0
2011-11-03,21.893,21.964,21.893,21.964,282,0
2011-11-04,21.98,21.98,21.98,21.98,227,0
2011-11-07,21.964,21.98,21.928,21.928,2136,0
2011-11-08,21.876,21.919,21.838,21.919,5173,0
2011-11-09,21.867,22.009,21.83,21.838,1124,0
2011-11-10,21.83,22.009,21.83,22.009,687,0
2011-11-11,22.124,22.124,22.089,22.089,592,0
2011-11-14,22.098,22.639,22.009,22.051,5008,0
2011-11-15,22.169,22.169,22.141,22.141,2051,0
2011-11-16,22.132,22.132,22.132,22.132,1238,0
2011-11-17,22.132,22.275,21.928,22.275,4562,0
2011-11-18,22.266,22.266,22.266,22.266,225,0
2011-11-21,22.275,22.275,22.15,22.257,899,0
2011-11-22,21.928,21.928,21.928,21.928,336,0
2011-11-23,22.577,22.604,22.577,22.577,984,0
2011-11-28,22.24,22.24,22.24,22.24,109,0
2011-11-29,22.355,22.542,22.24,22.24,3661,0
2011-12-05,22.169,22.693,22.16,22.693,899,0
2011-12-06,22.16,22.231,22.16,22.231,1013,0
2011-12-07,22.231,22.231,22.231,22.231,227,0
2011-12-12,22.231,24.16,22.231,22.453,9711,0
2011-12-13,22.631,22.631,22.311,22.337,2515,0
2011-12-14,22.453,22.453,22.186,22.186,1124,0
2011-12-15,22.738,22.889,22.292,22.675,3936,0
2011-12-16,22.533,22.658,22.533,22.658,2193,0
2011-12-19,22.586,23.112,22.586,23.112,1633,0
2011-12-20,23.048,23.902,23.004,23.902,1941,0
2011-12-21,23.565,23.787,22.684,23.565,1772,0
2011-12-27,23.965,23.965,23.565,23.76,677,0
2011-12-29,23.048,23.048,22.568,22.568,561,0
2011-12-30,22.542,22.969,22.542,22.622,1633,0
2012-01-03,22.666,22.666,22.666,22.666,336,0
2012-01-04,22.666,23.297,22.666,22.666,336,0
2012-01-05,23.325,23.325,23.325,23.325,211,0
2012-01-10,22.897,23.209,22.897,23.209,336,0
2012-01-13,23.519,23.519,23.519,23.519,109,0
2012-01-17,23.519,23.519,23.12,23.12,325,0
2012-01-18,23.12,23.12,22.684,22.8,2002,0
2012-01-19,22.853,22.853,22.675,22.675,728,0
2012-01-20,22.515,22.897,22.506,22.897,1070,0
2012-01-23,22.897,23.013,22.897,23.013,227,0
2012-01-25,22.542,22.889,22.462,22.889,3711,0
2012-01-27,22.471,22.471,22.471,22.471,227,0
2012-01-30,23.004,23.004,22.675,22.675,1897,0
2012-01-31,22.942,22.977,22.719,22.889,1159,0
2012-02-01,22.719,22.844,22.586,22.844,645,0
2012-02-03,22.631,22.996,22.586,22.586,1838,0
2012-02-06,22.542,22.542,22.275,22.275,7142,0
2012-02-07,22.586,22.631,22.275,22.275,3374,0
2012-02-08,22.497,22.648,22.497,22.613,505,0
2012-02-13,22.613,22.844,22.613,22.844,677,0
2012-02-16,22.764,22.764,22.764,22.764,227,0
2012-02-17,22.479,22.497,22.32,22.497,1686,0
2012-02-21,22.666,22.666,22.666,22.666,450,0
2012-02-22,22.658,22.658,22.658,22.658,561,0
2012-02-23,22.577,22.577,22.231,22.408,1941,0
2012-02-24,22.408,22.408,22.051,22.275,12415,0
2012-02-27,22.382,22.392,22.231,22.231,1238,0
2012-02-28,22.106,22.275,22.106,22.24,3205,0
2012-02-29,22.275,22.275,22.141,22.141,1686,0
2012-03-01,22.106,22.231,22.009,22.051,1654,0
2012-03-02,22.231,22.257,22.231,22.257,450,0
2012-03-05,22.15,22.15,22.15,22.15,227,0
2012-03-06,22.16,22.186,22.16,22.186,450,0
2012-03-07,22.275,22.497,22.231,22.231,1732,0
2012-03-08,22.257,22.257,22.141,22.141,2474,0
2012-03-09,22.186,22.257,22.186,22.257,787,0
2012-03-12,22.203,22.212,22.203,22.212,677,0
2012-03-13,22.515,22.515,22.098,22.275,6289,0
2012-03-15,22.408,22.408,22.07,22.141,5463,0
2012-03-19,22.186,22.186,22.186,22.186,561,0
2012-03-20,22.418,22.418,22.311,22.418,4612,0
2012-03-21,22.231,22.231,22.195,22.195,1203,0
2012-03-22,22.212,22.408,22.212,22.408,227,0
2012-03-26,22.212,22.212,22.212,22.212,109,0
2012-03-27,22.195,22.195,22.195,22.195,1025,0
2012-03-29,22.4,22.444,22.4,22.444,561,0
2012-03-30,22.231,22.231,22.231,22.231,126,0
2012-04-02,22.186,22.186,22.186,22.186,336,0
2012-04-04,22.283,22.283,22.24,22.24,885,0
2012-04-05,22.32,22.32,22.32,22.32,450,0
2012-04-09,22.453,22.453,22.453,22.453,440,0
2012-04-10,22.32,22.32,22.195,22.231,1124,0
2012-04-11,22.231,22.231,22.212,22.212,613,0
2012-04-12,22.186,22.186,22.186,22.186,109,0
2012-04-13,22.141,22.141,22.009,22.051,450,0
2012-04-16,22.231,22.249,22.221,22.249,2397,0
2012-04-17,22.257,22.346,22.231,22.231,3112,0
2012-04-18,22.231,22.231,22.098,22.231,5325,0
2012-04-19,22.392,22.392,22.392,22.392,109,0
2012-04-20,22.453,22.453,22.453,22.453,450,0
2012-04-24,22.586,22.586,22.453,22.453,331,0
2012-04-25,22.444,22.453,22.444,22.453,336,0
2012-04-26,22.346,22.434,22.346,22.346,1013,0
2012-04-27,22.051,22.051,22.009,22.051,1179,0
2012-04-30,22.231,22.249,22.231,22.231,1066,0
2012-05-01,22.418,22.434,22.249,22.249,1465,0
2012-05-02,22.266,22.266,22.249,22.249,1295,0
2012-05-03,22.32,22.434,22.32,22.434,1347,0
2012-05-04,22.32,22.55,22.32,22.55,1264,0
2012-05-07,22.542,22.542,22.32,22.363,2023,0
2012-05-08,22.408,22.408,22.231,22.231,7142,0
2012-05-10,22.212,22.212,22.212,22.212,109,0
2012-05-14,22.533,22.533,22.533,22.533,109,0
2012-05-16,22.515,22.773,22.506,22.773,2429,0
2012-05-18,22.675,22.675,22.328,22.328,1633,0
2012-05-22,22.363,22.363,22.363,22.363,1013,0
2012-05-23,22.506,22.631,22.506,22.631,450,0
2012-05-30,22.408,22.408,22.408,22.408,561,0
2012-06-01,22.382,22.392,22.373,22.373,808,0
2012-06-04,22.542,22.542,22.363,22.363,1263,0
2012-06-05,22.373,22.373,22.373,22.373,109,0
2012-06-06,22.524,22.524,22.524,22.524,227,0
2012-06-07,22.328,22.328,22.328,22.328,415,0
2012-06-08,22.32,22.32,22.212,22.231,4363,0
2012-06-11,22.24,22.32,22.195,22.32,1704,0
2012-06-12,22.363,22.363,22.231,22.231,1500,0
2012-06-15,22.195,22.195,22.195,22.195,109,0
2012-06-18,22.257,22.257,22.257,22.257,109,0
2012-06-20,22.275,22.275,22.275,22.275,899,0
2012-06-21,22.434,22.453,22.426,22.453,1347,0
2012-06-22,22.426,22.444,22.283,22.283,561,0
2012-06-25,22.275,22.275,22.249,22.249,227,0
2012-06-26,22.257,22.444,22.089,22.444,6073,0
2012-06-27,22.426,22.453,22.426,22.453,645,0
2012-06-28,22.16,22.16,22.124,22.124,1124,0
2012-06-29,22.408,22.453,22.408,22.453,1124,0
2012-07-02,22.408,22.568,22.24,22.542,619,0
2012-07-09,22.363,22.373,22.363,22.363,1582,0
2012-07-10,22.363,22.524,22.363,22.524,2646,0
2012-07-11,22.363,22.675,22.363,22.595,2114,0
2012-07-12,22.684,22.853,22.684,22.853,2087,0
2012-07-13,22.942,22.942,22.942,22.942,227,0
2012-07-16,22.764,22.764,22.24,22.24,450,0
2012-07-17,22.515,22.515,22.453,22.453,1238,0
2012-07-18,22.497,22.729,22.497,22.711,3685,0
2012-07-20,22.506,22.506,22.497,22.497,227,0
2012-07-23,22.897,22.897,22.897,22.897,1124,0
2012-07-24,22.764,22.773,22.764,22.764,1124,0
2012-07-25,22.932,23.067,22.853,22.853,1109,0
2012-07-26,22.969,23.112,22.675,23.067,3171,0
2012-07-27,22.871,22.871,22.871,22.871,336,0
2012-07-30,22.897,22.897,22.702,22.702,1912,0
2012-08-01,22.897,22.977,22.897,22.977,450,0
2012-08-03,22.809,22.809,22.533,22.533,500,0
2012-08-08,22.675,22.853,22.453,22.853,1124,0
2012-08-13,22.826,22.853,22.826,22.853,1088,0
2012-08-14,22.604,22.969,22.604,22.969,540,0
2012-08-16,22.932,22.932,22.932,22.932,154,0
2012-08-20,22.675,22.675,22.453,22.453,1912,0
2012-08-21,22.631,22.631,22.328,22.328,2081,0
2012-08-22,22.79,22.79,22.453,22.489,4443,0
2012-08-27,22.675,22.675,22.675,22.675,252,0
2012-08-28,22.489,23.075,22.489,23.075,2852,0
2012-08-30,23.075,23.075,23.075,23.075,561,0
2012-08-31,22.986,22.986,22.711,22.711,450,0
2012-09-04,22.951,22.951,22.889,22.906,336,0
2012-09-05,22.675,22.675,22.675,22.675,109,0
2012-09-12,22.524,22.969,22.524,22.969,1187,0
2012-09-18,22.542,22.88,22.542,22.853,1238,0
2012-09-20,22.675,22.675,22.55,22.55,4343,0
2012-09-21,22.658,22.675,22.658,22.675,3940,0
2012-09-24,22.853,22.897,22.853,22.897,729,0
2012-09-25,22.719,23.083,22.675,23.075,1893,0
2012-09-26,22.977,23.254,22.675,22.986,8549,0
2012-10-01,22.809,23.12,22.809,23.12,650,0
2012-10-02,22.631,22.631,22.595,22.595,1045,0
2012-10-03,22.835,22.897,22.835,22.897,1057,0
2012-10-05,22.675,22.675,22.631,22.631,529,0
2012-10-09,22.568,22.817,22.56,22.817,450,0
2012-10-10,22.764,22.764,22.231,22.32,12779,0
2012-10-11,22.392,22.392,22.275,22.328,1013,0
2012-10-12,22.363,22.826,22.363,22.595,12224,0
2012-10-15,22.8,22.8,22.408,22.711,984,0
2012-10-16,22.773,22.79,22.711,22.711,505,0
2012-10-17,22.515,22.515,22.515,22.515,109,0
2012-10-19,22.392,22.479,22.392,22.479,477,0
2012-10-22,22.773,22.773,22.773,22.773,109,0
2012-10-24,22.773,22.773,22.773,22.773,420,0
2012-10-26,22.773,22.773,22.773,22.773,1124,0
2012-10-31,22.115,22.257,22.115,22.257,227,0
2012-11-01,22.283,22.622,22.283,22.622,677,0
2012-11-02,22.363,22.363,22.363,22.363,143,0
2012-11-05,22.373,22.373,22.373,22.373,1124,0
2012-11-07,22.283,22.622,22.098,22.408,4330,0
2012-11-08,22.257,22.506,22.257,22.363,2823,0
2012-11-09,22.408,22.408,22.392,22.392,535,0
2012-11-12,22.392,22.542,22.392,22.542,452,0
2012-11-13,22.311,22.542,22.24,22.542,1445,0
2012-11-14,22.231,22.24,22.231,22.231,2901,0
2012-11-15,22.098,22.231,22.08,22.231,5204,0
2012-11-16,22.231,22.231,22.186,22.186,561,0
2012-11-20,22.595,22.595,22.595,22.595,109,0
2012-11-21,22.249,22.249,22.07,22.231,450,0
2012-11-23,22.231,22.231,22.231,22.231,227,0
2012-11-26,22.231,22.408,22.061,22.231,450,0
2012-11-27,22.408,22.489,22.408,22.489,561,0
2012-11-28,22.292,22.363,22.292,22.363,561,0
2012-11-30,22.32,22.4,22.32,22.4,2098,0
2012-12-03,22.337,22.337,22.266,22.266,1124,0
2012-12-05,22.283,22.283,22.24,22.24,392,0
2012-12-06,22.32,22.32,22.186,22.186,681,0
2012-12-07,22.24,22.666,22.24,22.275,546,0
2012-12-10,22.141,22.141,22.098,22.132,955,0
2012-12-11,22.132,22.392,21.838,22.051,7080,0
2012-12-12,22.051,22.337,22.044,22.221,5061,0
2012-12-13,22.051,22.051,22.051,22.051,505,0
2012-12-14,22.177,22.231,22.177,22.221,916,0
2012-12-17,22.195,22.328,22.051,22.328,2242,0
2012-12-18,22.426,22.479,22.231,22.231,1347,0
2012-12-19,22.186,22.186,22.009,22.061,1465,0
2012-12-20,22.453,22.471,22.266,22.266,766,0
2012-12-21,22.044,22.044,22.044,22.044,151,0
2012-12-24,22.08,22.08,22.08,22.08,282,0
2012-12-26,22.051,22.444,22.051,22.444,301,0
2012-12-27,22.471,22.497,22.124,22.203,1663,0
2012-12-28,22.061,22.186,22.009,22.009,4421,0
2012-12-31,22.132,22.231,21.83,22.231,9784,0
2013-01-02,22.231,22.231,22.231,22.231,227,0
2013-01-03,22.355,22.355,22.098,22.098,1790,0
2013-01-04,22.363,22.363,22.363,22.363,787,0
2013-01-07,22.363,22.363,22.231,22.231,960,0
2013-01-08,22.231,22.4,22.231,22.4,1686,0
2013-01-10,22.231,22.524,22.177,22.32,48997,0
2013-01-11,22.275,22.32,22.275,22.32,8266,0
2013-01-14,22.275,22.275,22.231,22.231,2372,0
2013-01-15,22.203,22.203,22.203,22.203,1258,0
2013-01-17,22.524,22.568,22.302,22.568,4274,0
2013-01-18,22.4,22.497,22.4,22.497,1013,0
2013-01-22,22.408,22.631,22.363,22.631,893,0
2013-01-23,22.489,22.719,22.231,22.719,1811,0
2013-01-24,22.666,22.719,22.666,22.675,1136,0
2013-01-25,22.719,22.719,22.675,22.675,2495,0
2013-01-28,22.453,22.524,22.453,22.524,2361,0
2013-01-29,22.602,22.602,22.531,22.531,2820,0
2013-01-30,22.738,22.918,22.531,22.918,7066,0
2013-01-31,22.332,22.512,22.332,22.512,290,0
2013-02-01,22.918,22.918,22.62,22.62,1110,0
2013-02-04,22.413,22.918,22.413,22.674,1722,0
2013-02-05,22.918,22.918,22.918,22.918,224,0
2013-02-06,22.521,22.872,22.521,22.738,1069,0
2013-02-07,22.918,22.918,22.918,22.918,264,0
2013-02-08,22.638,22.692,22.638,22.692,445,0
2013-02-11,22.629,22.629,22.629,22.629,201,0
2013-02-12,22.738,22.738,22.512,22.521,1562,0
2013-02-14,22.629,22.629,22.629,22.629,224,0
2013-02-19,22.62,22.62,22.557,22.557,364,0
2013-02-20,22.602,22.629,22.512,22.512,3471,0
2013-02-21,22.512,22.602,22.512,22.593,3010,0
2013-02-22,22.557,22.557,22.557,22.557,108,0
2013-02-25,22.557,22.557,22.539,22.539,1066,0
2013-02-26,22.593,22.593,22.593,22.593,1664,0
2013-02-27,22.593,22.593,22.531,22.531,1443,0
2013-02-28,22.584,22.602,22.584,22.602,778,0
2013-03-01,22.647,23.269,22.647,23.269,3087,0
2013-03-04,23.223,23.232,22.539,22.539,1939,0
2013-03-06,23.151,23.151,22.827,22.954,20817,0
2013-03-07,22.782,23.124,22.782,22.954,1000,0
2013-03-12,22.846,22.854,22.827,22.827,731,0
2013-03-13,22.836,22.908,22.422,22.908,1332,0
2013-03-14,22.638,22.872,22.602,22.872,1000,0
2013-03-18,22.935,22.935,22.602,22.602,1888,0
2013-03-19,22.575,22.836,22.575,22.8,410,0
2013-03-20,22.584,22.738,22.584,22.738,224,0
2013-03-22,22.62,22.738,22.62,22.738,633,0
2013-03-25,22.8,22.8,22.8,22.8,332,0
2013-03-26,22.782,22.782,22.782,22.782,108,0
2013-03-27,22.836,22.863,22.836,22.836,1332,0
2013-03-28,22.656,22.926,22.512,22.512,6439,0
2013-04-01,22.512,22.656,22.512,22.593,1838,0
2013-04-02,22.656,22.656,22.521,22.521,666,0
2013-04-03,22.602,22.62,22.531,22.557,2665,0
2013-04-04,22.647,22.665,22.638,22.656,1833,0
2013-04-08,22.719,22.728,22.656,22.71,1074,0
2013-04-09,22.692,22.738,22.557,22.656,7585,0
2013-04-10,22.98,23.143,22.98,22.98,262,0
2013-04-11,22.963,22.963,22.872,22.926,1332,0
2013-04-12,22.575,22.738,22.575,22.701,2339,0
2013-04-15,22.746,22.827,22.692,22.692,1219,0
2013-04-16,22.954,22.954,22.954,22.954,108,0
2013-04-17,23.071,23.071,22.918,22.918,1096,0
2013-04-18,22.782,22.782,22.782,22.782,4664,0
2013-04-19,22.846,22.998,22.818,22.944,1000,0
2013-04-22,22.773,22.954,22.71,22.872,4012,0
2013-04-23,22.935,22.935,22.935,22.935,340,0
2013-04-24,22.918,23.143,22.71,23.143,1783,0
2013-04-25,23.143,23.143,23.143,23.143,108,0
2013-04-29,22.938,22.938,22.912,22.912,221,0
2013-04-30,22.975,23.14,22.975,23.14,1820,0
2013-05-01,23.157,23.157,23.157,23.157,107,0
2013-05-02,23.157,23.194,23.157,23.194,1136,0
2013-05-03,23.157,23.157,23.14,23.148,769,0
2013-05-06,23.148,23.157,23.084,23.113,1459,0
2013-05-07,23.084,23.148,23.067,23.14,2394,0
2013-05-08,23.067,23.157,22.958,22.984,1831,0
2013-05-09,23.113,23.14,23.048,23.067,1722,0
2013-05-10,23.157,23.157,23.067,23.067,2851,0
2013-05-13,23.148,23.157,23.03,23.157,2443,0
2013-05-14,23.157,23.157,23.148,23.148,453,0
2013-05-15,23.294,23.294,23.249,23.249,440,0
2013-05-16,23.385,23.495,23.267,23.432,22852,0
2013-05-17,23.559,23.559,23.521,23.521,241,0
2013-05-20,23.495,23.495,23.495,23.495,221,0
2013-05-22,23.432,23.432,23.432,23.432,317,0
2013-05-23,23.423,23.423,23.423,23.423,107,0
2013-05-24,23.157,23.249,23.157,23.249,1657,0
2013-05-28,23.213,23.213,23.067,23.067,656,0
2013-05-29,23.368,23.368,23.331,23.331,1261,0
2013-05-30,23.048,23.048,23.048,23.048,154,0
2013-05-31,23.194,23.413,23.194,23.249,886,0
2013-06-03,23.021,23.094,23.021,23.03,1733,0
2013-06-04,23.04,23.04,23.021,23.03,1425,0
2013-06-05,23.423,23.432,23.423,23.432,221,0
2013-06-06,23.067,23.312,23.067,23.312,518,0
2013-06-10,23.331,23.395,22.847,22.865,2404,0
2013-06-11,23.203,23.203,22.875,22.885,656,0
2013-06-12,22.975,23.021,22.793,22.793,3081,0
2013-06-13,23.113,23.113,22.355,23.003,4272,0
2013-06-14,22.793,22.829,22.793,22.793,642,0
2013-06-17,22.82,22.82,22.2,22.273,4188,0
2013-06-18,22.656,23.011,22.656,22.802,2265,0
2013-06-19,22.739,22.739,22.739,22.739,241,0
2013-06-20,22.565,22.793,22.565,22.739,3840,0
2013-06-21,22.602,22.602,22.264,22.264,487,0
2013-06-24,22.702,23.34,22.255,22.793,2628,0
2013-06-25,22.419,22.784,22.355,22.784,1844,0
2013-06-27,22.419,22.419,21.963,22.109,2239,0
2013-06-28,22.396,23.078,22.396,22.497,4332,0
2013-07-01,22.647,22.665,22.647,22.665,221,0
2013-07-02,22.61,22.61,22.428,22.428,1678,0
2013-07-03,22.501,22.51,22.501,22.51,1097,0
2013-07-05,22.483,22.483,22.483,22.483,221,0
2013-07-09,22.337,22.584,22.337,22.584,1788,0
2013-07-10,22.61,22.656,22.61,22.656,5122,0
2013-07-11,22.756,22.756,22.756,22.756,221,0
2013-07-12,22.748,22.748,22.264,22.4,1357,0
2013-07-15,22.174,22.428,22.155,22.428,1317,0
2013-07-16,22.337,22.61,22.337,22.61,2029,0
2013-07-17,22.693,22.748,22.374,22.565,3529,0
2013-07-18,22.693,22.748,22.693,22.748,223,0
2013-07-19,22.756,22.756,22.584,22.584,822,0
2013-07-23,22.784,22.784,22.683,22.683,615,0
2013-07-24,22.702,23.067,22.683,23.067,6813,0
2013-07-25,23.067,23.094,22.683,22.683,5044,0
2013-07-26,23.003,23.03,22.565,22.565,1040,0
2013-07-30,23.024,23.051,23.024,23.051,324,0
2013-07-31,22.387,22.451,22.378,22.451,1560,0
2013-08-01,22.728,23.024,22.535,22.858,1515,0
2013-08-02,22.562,22.71,22.535,22.7,3175,0
2013-08-05,22.349,22.673,22.349,22.673,933,0
2013-08-06,22.581,22.581,22.358,22.358,258,0
2013-08-07,22.673,22.673,22.655,22.655,324,0
2013-08-09,22.442,22.442,22.442,22.442,106,0
2013-08-12,22.442,22.442,22.442,22.442,1276,0
2013-08-13,22.535,22.535,22.516,22.516,542,0
2013-08-14,22.535,22.535,22.442,22.525,760,0
2013-08-15,22.442,22.442,22.368,22.368,1408,0
2013-08-16,22.479,22.479,22.331,22.331,780,0
2013-08-19,22.193,22.193,22.193,22.193,433,0
2013-08-20,22.193,22.405,22.127,22.405,433,0
2013-08-21,21.934,21.934,21.831,21.831,2166,0
2013-08-22,21.657,21.666,21.112,21.233,4115,0
2013-08-23,21.038,21.038,20.807,20.964,5577,0
2013-08-26,20.807,20.807,19.948,20.76,8663,0
2013-08-27,19.957,20.725,19.957,20.622,1840,0
2013-08-28,21.186,21.233,20.504,20.585,19036,0
2013-08-29,20.355,21.011,20.308,20.668,6311,0
2013-08-30,20.548,20.844,20.548,20.844,548,0
2013-09-03,20.604,20.825,20.604,20.78,1521,0
2013-09-04,20.825,20.825,20.825,20.825,106,0
2013-09-05,20.863,20.873,20.825,20.825,3458,0
2013-09-06,20.873,21.139,20.43,21.139,1300,0
2013-09-10,21.463,21.518,21.454,21.491,1125,0
2013-09-11,21.427,21.427,21.427,21.427,162,0
2013-09-12,20.918,21.149,20.199,21.149,1403,0
2013-09-13,20.816,20.816,20.78,20.78,1084,0
2013-09-17,20.854,20.854,20.789,20.789,358,0
2013-09-18,20.78,20.78,20.78,20.78,214,0
2013-09-20,20.317,21.408,20.317,20.78,1418,0
2013-09-23,21.233,21.481,20.364,21.472,3876,0
2013-09-26,20.43,20.43,20.372,20.372,433,0
2013-09-30,20.446,20.446,20.382,20.382,542,0
2013-10-01,20.364,20.42,20.364,20.42,218,0
2013-10-02,21.241,21.241,20.78,20.78,1889,0
2013-10-03,20.686,20.686,20.622,20.622,324,0
2013-10-04,20.642,20.76,20.382,20.391,1408,0
2013-10-08,20.337,21.102,20.337,21.102,1237,0
2013-10-09,21.001,21.094,20.733,20.733,1823,0
2013-10-10,21.065,21.065,20.41,20.41,1411,0
2013-10-14,20.973,20.973,20.973,20.973,218,0
2013-10-15,20.372,20.42,20.133,20.372,780,0
2013-10-16,20.927,21.565,20.854,21.417,3586,0
2013-10-17,21.925,21.925,21.693,21.703,1657,0
2013-10-18,21.241,22.193,21.241,21.472,508,0
2013-10-21,22.201,22.201,22.201,22.201,106,0
2013-10-22,22.895,23.088,21.703,21.703,2707,0
2013-10-23,21.241,21.472,21.241,21.472,406,0
2013-10-24,21.472,21.491,21.472,21.491,542,0
2013-10-25,21.491,21.491,21.427,21.427,1352,0
2013-10-28,21.427,21.427,21.427,21.427,324,0
2013-10-29,20.371,21.447,20.371,21.447,2564,0
2013-10-30,21.719,21.821,21.719,21.821,2487,0
2013-10-31,21.794,22.43,21.447,22.43,960,0
2013-11-01,21.719,21.719,21.719,21.719,105,0
2013-11-04,21.719,21.813,21.719,21.813,2884,0
2013-11-05,21.813,22.749,21.495,22.279,148310,0
2013-11-06,22.468,22.468,22.42,22.468,14056,0
2013-11-07,22.43,22.89,22.43,22.89,317204,0
2013-11-08,22.749,22.935,22.374,22.832,34450,0
2013-11-11,22.749,22.842,22.449,22.749,21856,0
2013-11-12,22.88,22.88,22.749,22.749,1281,0
2013-11-13,22.701,22.701,22.279,22.374,1724,0
2013-11-14,22.468,22.842,22.468,22.468,2136,0
2013-11-15,22.926,22.926,22.345,22.468,2861,0
2013-11-18,22.926,22.926,22.495,22.495,2359,0
2013-11-19,22.309,22.309,21.4,22.028,1070,0
2013-11-20,22.177,22.561,21.54,22.047,5554,0
2013-11-21,22.608,22.608,22.608,22.608,320,0
2013-11-22,22.561,22.701,22.279,22.701,1923,0
2013-11-25,22.907,22.907,21.905,22.468,2983,0
2013-11-26,22.655,22.701,22.309,22.468,1602,0
2013-11-29,22.037,22.842,21.335,22.58,760,0
2013-12-02,21.859,22.43,21.813,22.43,2777,0
2013-12-03,22.749,22.749,21.915,21.915,640,0
2013-12-04,22.655,22.655,22.655,22.655,855,0
2013-12-06,21.391,22.42,21.391,22.374,3683,0
2013-12-09,22.468,22.683,22.122,22.683,1132,0
2013-12-10,22.749,22.749,22.047,22.561,2644,0
2013-12-11,22.561,22.795,22.037,22.468,4733,0
2013-12-12,22.047,22.468,22.047,22.468,1085,0
2013-12-13,22.139,22.468,22.139,22.169,1729,0
2013-12-16,22.327,22.327,22.019,22.019,728,0
2013-12-17,22.028,22.279,21.606,21.606,1004,0
2013-12-18,21.635,22.187,21.635,22.187,1259,0
2013-12-20,22.103,22.309,22.103,22.309,320,0
2013-12-23,21.859,22.73,21.765,21.944,4012,0
2013-12-24,22.309,22.309,21.129,21.813,4963,0
2013-12-26,21.962,21.999,21.765,21.999,960,0
2013-12-27,21.869,22.169,21.869,22.169,1973,0
2013-12-30,22.028,22.028,22.028,22.028,443,0
2013-12-31,22.047,22.374,21.709,22.234,1336,0
2014-01-02,22.234,22.234,22.234,22.234,640,0
2014-01-03,22.374,22.561,21.85,22.019,9400,0
2014-01-06,22.468,22.561,21.719,22.514,7239,0
2014-01-07,22.459,22.459,22.364,22.364,4571,0
2014-01-08,22.561,22.655,21.999,22.561,6195,0
2014-01-09,22.534,22.655,22.468,22.468,5234,0
2014-01-10,22.701,22.701,22.234,22.279,3879,0
2014-01-13,22.505,22.505,21.934,21.934,5234,0
2014-01-14,22.224,22.468,22.224,22.468,2337,0
2014-01-15,22.468,22.468,22.42,22.42,1926,0
2014-01-16,22.439,22.439,21.924,21.924,1495,0
2014-01-17,22.187,22.279,21.999,22.279,1070,0
2014-01-21,21.999,22.42,21.98,22.42,2861,0
2014-01-23,22.42,22.477,22.411,22.477,2372,0
2014-01-24,22.505,22.505,22.468,22.468,425,0
2014-01-28,21.85,22.279,21.69,21.85,2866,0
2014-01-29,22.09,22.583,22.09,22.308,1738,0
2014-01-30,21.52,22.27,21.52,22.27,464,0
2014-01-31,21.918,22.202,21.918,22.202,1432,0
2014-02-03,22.212,22.298,22.202,22.251,1205,0
2014-02-04,22.298,22.773,22.118,22.63,1958,0
2014-02-05,22.042,22.583,22.042,22.042,844,0
2014-02-06,22.763,22.763,22.678,22.678,1386,0
2014-02-07,22.564,22.63,22.564,22.564,562,0
2014-02-10,22.488,22.488,22.488,22.488,420,0
2014-02-12,22.345,22.345,22.288,22.288,774,0
2014-02-13,22.26,22.278,22.26,22.27,1501,0
2014-02-14,22.251,22.251,22.251,22.251,2291,0
2014-02-18,22.668,22.668,22.032,22.032,2823,0
2014-02-19,22.336,22.374,22.336,22.374,619,0
2014-02-20,22.46,22.573,21.852,21.948,2529,0
2014-02-21,22.014,22.014,22.014,22.014,212,0
2014-02-24,22.251,22.526,22.251,22.526,1164,0
2014-02-25,22.536,22.536,22.136,22.318,1161,0
2014-02-26,22.526,22.526,22.014,22.488,1896,0
2014-02-27,22.326,22.326,22.326,22.326,232,0
2014-02-28,22.488,22.536,22.421,22.421,2561,0
2014-03-04,22.308,22.308,22.298,22.298,1032,0
2014-03-05,22.46,22.46,22.298,22.345,1515,0
2014-03-06,22.27,22.345,22.27,22.345,3367,0
2014-03-07,22.488,22.488,22.298,22.298,722,0
2014-03-10,22.536,22.536,22.536,22.536,158,0
2014-03-12,22.08,22.326,22.06,22.326,1224,0
2014-03-13,22.298,22.583,22.298,22.583,3029,0
2014-03-17,22.488,22.488,22.212,22.212,1233,0
2014-03-18,22.118,22.118,22.118,22.118,1713,0
2014-03-19,22.478,22.478,22.308,22.308,306,0
2014-03-20,22.526,22.536,22.06,22.06,2661,0
2014-03-21,22.1,22.1,21.832,21.832,1496,0
2014-03-24,22.242,22.242,22.184,22.202,1264,0
2014-03-25,22.06,22.573,22.014,22.345,34198,0
2014-03-26,22.298,22.488,22.156,22.298,13385,0
2014-03-27,22.212,22.431,22.08,22.251,7209,0
2014-03-28,22.242,22.536,22.242,22.536,2464,0
2014-04-01,22.242,22.26,22.202,22.202,846,0
2014-04-02,22.202,22.202,22.014,22.014,2075,0
2014-04-03,22.251,22.288,22.251,22.288,1610,0
2014-04-04,22.412,22.412,22.412,22.412,188,0
2014-04-07,22.108,22.251,22.051,22.08,7855,0
2014-04-08,22.278,22.536,22.251,22.336,6757,0
2014-04-09,22.364,22.583,22.298,22.355,6124,0
2014-04-10,22.345,22.536,22.202,22.326,6692,0
2014-04-11,22.298,22.298,22.166,22.298,2424,0
2014-04-14,22.536,22.536,22.27,22.298,2044,0
2014-04-15,22.583,22.583,22.176,22.202,1909,0
2014-04-16,22.336,22.44,22.136,22.156,2477,0
2014-04-17,22.384,22.384,22.384,22.384,173,0
2014-04-21,22.545,22.545,22.251,22.251,1039,0
2014-04-22,22.393,22.488,22.26,22.478,1240,0
2014-04-23,22.298,22.345,22.251,22.251,1036,0
2014-04-24,22.212,22.298,22.146,22.146,1383,0
2014-04-25,22.536,22.536,22.536,22.536,420,0
2014-04-28,22.826,22.836,22.22,22.22,671,0
2014-04-29,22.124,22.692,22.124,22.672,1040,0
2014-04-30,22.769,22.769,22.413,22.759,1429,0
2014-05-01,22.769,22.787,22.422,22.787,8913,0
2014-05-02,22.739,22.739,22.701,22.701,443,0
2014-05-05,22.884,22.884,22.595,22.739,4942,0
2014-05-06,22.692,22.739,22.605,22.605,2330,0
2014-05-07,22.643,22.643,22.595,22.595,1626,0
2014-05-09,22.422,22.422,22.422,22.422,200,0
2014-05-13,22.797,22.797,22.441,22.441,4134,0
2014-05-14,22.692,22.759,22.317,22.605,6675,0
2014-05-15,22.576,22.576,22.576,22.576,163,0
2014-05-16,22.499,22.692,22.499,22.692,628,0
2014-05-19,22.73,22.73,22.692,22.692,1727,0
2014-05-20,22.585,22.701,22.384,22.701,3612,0
2014-05-21,22.682,23.038,22.374,22.374,1858,0
2014-05-22,22.364,22.576,22.364,22.508,735,0
2014-05-23,22.692,22.846,22.364,22.759,5233,0
2014-05-27,22.374,22.759,22.374,22.739,5541,0
2014-05-28,22.769,22.769,22.451,22.451,938,0
2014-05-29,22.692,22.692,22.692,22.692,868,0
2014-05-30,22.548,22.548,22.548,22.548,214,0
2014-06-02,22.692,22.692,22.653,22.682,2618,0
2014-06-03,22.508,22.692,22.508,22.692,2673,0
2014-06-04,22.692,22.692,22.692,22.692,437,0
2014-06-05,22.759,22.836,22.759,22.759,729,0
2014-06-06,22.518,22.701,22.518,22.701,1872,0
2014-06-09,22.692,22.692,22.692,22.692,209,0
2014-06-10,22.518,22.701,22.471,22.701,6117,0
2014-06-11,22.874,22.874,22.538,22.692,1507,0
2014-06-12,22.692,22.692,22.499,22.595,1977,0
2014-06-13,22.518,22.518,22.518,22.518,131,0
2014-06-16,22.816,22.826,22.816,22.826,415,0
2014-06-17,22.826,22.826,22.692,22.739,934,0
2014-06-18,22.595,22.692,22.595,22.692,2210,0
2014-06-23,22.692,22.692,22.692,22.692,883,0
2014-06-24,22.518,22.518,22.518,22.518,104,0
2014-06-25,22.615,22.615,22.615,22.615,341,0
2014-06-26,22.692,22.739,22.499,22.499,1590,0
2014-06-27,22.518,22.585,22.499,22.548,1339,0
2014-06-30,22.499,22.595,22.287,22.287,7193,0
2014-07-01,22.355,22.355,22.355,22.355,105,0
2014-07-02,22.499,22.595,22.355,22.595,6032,0
2014-07-07,22.605,22.692,22.49,22.49,6094,0
2014-07-08,22.518,22.518,22.508,22.508,394,0
2014-07-09,22.692,22.692,22.508,22.508,1575,0
2014-07-10,22.605,22.605,22.508,22.508,1576,0
2014-07-11,22.653,22.692,22.653,22.682,1194,0
2014-07-14,22.692,22.692,22.692,22.692,624,0
2014-07-15,22.422,22.662,22.422,22.662,1458,0
2014-07-16,22.692,22.807,22.692,22.807,1530,0
2014-07-17,22.595,22.595,22.595,22.595,209,0
2014-07-18,23.076,23.076,23.067,23.067,488,0
2014-07-21,23.211,23.22,23.211,23.211,3930,0
2014-07-22,23.211,23.211,22.884,23.076,1999,0
2014-07-23,23.22,23.22,22.615,22.615,634,0
2014-07-24,22.653,22.749,22.643,22.643,3027,0
2014-07-28,23.172,23.172,22.932,22.932,1357,0
2014-07-29,23.45,23.5,23.45,23.5,745,0
2014-07-30,23.276,23.276,22.964,23.256,2291,0
2014-08-01,23.042,23.188,22.798,23.188,2369,0
2014-08-04,22.895,22.895,22.7,22.7,2870,0
2014-08-05,22.7,22.993,22.457,22.895,1931,0
2014-08-06,22.457,22.983,22.457,22.983,1151,0
2014-08-07,22.418,22.7,22.418,22.7,1540,0
2014-08-11,22.603,22.603,22.603,22.603,477,0
2014-08-12,22.798,22.798,22.798,22.798,550,0
2014-08-15,22.837,22.837,22.408,22.798,1702,0
2014-08-18,22.691,22.691,22.691,22.691,210,0
2014-08-20,22.554,22.554,22.554,22.554,606,0
2014-08-21,22.554,22.613,22.554,22.613,539,0
2014-08-22,22.671,22.7,22.554,22.554,2618,0
2014-08-25,22.506,22.7,22.506,22.7,1050,0
2014-08-26,22.515,22.515,22.408,22.515,1841,0
2014-08-27,22.613,22.613,22.613,22.613,521,0
2014-08-28,22.7,22.72,22.7,22.72,3795,0
2014-09-02,22.7,22.7,22.691,22.7,1214,0
2014-09-03,23.09,23.09,23.09,23.09,518,0
2014-09-05,22.895,23.061,22.895,23.061,1868,0
2014-09-08,22.905,22.944,22.905,22.944,504,0
2014-09-09,22.993,22.993,22.944,22.954,942,0
2014-09-10,22.915,22.954,22.905,22.905,1221,0
2014-09-12,22.895,22.895,22.895,22.895,102,0
2014-09-15,22.905,22.915,22.905,22.905,492,0
2014-09-16,22.895,22.983,22.895,22.983,1206,0
2014-09-17,22.895,22.895,22.759,22.759,1131,0
2014-09-18,22.924,22.924,22.769,22.788,1978,0
2014-09-22,22.895,22.944,22.895,22.944,767,0
2014-09-23,22.856,22.895,22.856,22.895,1120,0
2014-09-26,22.7,22.7,22.7,22.7,770,0
2014-09-29,22.944,22.993,22.408,22.944,2149,0
2014-09-30,22.993,22.993,22.993,22.993,308,0
2014-10-01,22.993,22.993,22.993,22.993,410,0
2014-10-02,22.993,22.993,22.983,22.993,1115,0
2014-10-03,23.09,23.09,22.944,22.944,1113,0
2014-10-06,22.944,22.944,22.944,22.944,239,0
2014-10-07,23.042,23.042,22.895,22.895,534,0
2014-10-08,22.895,23.09,22.847,22.847,1401,0
2014-10-09,22.876,22.876,22.847,22.847,539,0
2014-10-10,22.847,22.847,22.847,22.847,283,0
2014-10-13,23.061,23.061,22.749,22.749,616,0
2014-10-14,22.652,22.652,22.652,22.652,102,0
2014-10-16,22.895,22.895,22.895,22.895,385,0
2014-10-17,22.895,22.944,22.73,22.73,3096,0
2014-10-20,22.847,23.071,22.847,22.895,2157,0
2014-10-21,22.895,23.061,22.895,23.061,1332,0
2014-10-22,23.071,23.071,23.071,23.071,915,0
2014-10-23,22.895,23.042,22.827,22.827,1383,0
2014-10-24,22.895,22.895,22.847,22.866,1826,0
2014-10-27,22.866,23.061,22.866,23.061,1873,0
2014-10-28,22.915,23.294,22.895,23.294,4369,0
2014-10-29,23.663,23.663,23.663,23.663,204,0
2014-10-30,23.199,23.199,22.893,22.893,1116,0
2014-10-31,23.199,23.199,23.199,23.199,558,0
2014-11-03,23.564,23.564,23.564,23.564,307,0
2014-11-04,23.1,23.593,22.952,23.001,841,0
2014-11-10,23.11,23.139,23.11,23.11,405,0
2014-11-11,23.347,23.347,23.1,23.1,962,0
2014-11-12,22.962,23.001,22.261,22.735,2185,0
2014-11-13,23.041,23.159,22.804,23.1,2168,0
2014-11-14,23.001,23.001,23.001,23.001,1559,0
2014-11-17,23.031,23.09,23.001,23.001,1079,0
2014-11-18,23.139,23.159,22.932,23.159,5583,0
2014-11-19,23.1,23.159,23.1,23.159,1622,0
2014-11-20,22.932,23.159,22.853,23.159,3689,0
2014-11-21,23.129,23.248,23.07,23.248,4411,0
2014-11-24,23.149,23.248,23.149,23.248,767,0
2014-11-25,23.248,23.445,23.248,23.416,2401,0
2014-11-26,23.139,23.445,23.139,23.445,557,0
2014-12-01,23.07,23.347,23.07,23.347,754,0
2014-12-02,23.356,23.524,23.139,23.524,1216,0
2014-12-03,23.159,23.307,23.159,23.159,923,0
2014-12-04,23.199,23.643,23.199,23.199,2255,0
2014-12-05,23.603,23.603,23.603,23.603,152,0
2014-12-08,23.08,23.603,23.08,23.199,1135,0
2014-12-09,23.317,23.317,23.317,23.317,203,0
2014-12-10,23.672,23.692,23.672,23.672,760,0
2014-12-15,23.199,23.199,22.971,22.971,658,0
2014-12-16,22.962,22.981,22.962,22.981,780,0
2014-12-17,22.981,22.981,22.971,22.971,1295,0
2014-12-18,23.011,23.228,23.001,23.1,1927,0
2014-12-19,23.297,23.297,23.297,23.297,405,0
2014-12-22,23.169,23.169,23.12,23.12,450,0
2014-12-23,23.041,23.297,23.041,23.297,6201,0
2014-12-24,23.574,23.574,23.534,23.534,355,0
2014-12-26,23.07,23.593,23.07,23.593,405,0
2014-12-29,23.495,23.495,23.495,23.495,152,0
2014-12-30,23.1,23.514,23.09,23.514,760,0
2014-12-31,23.643,23.643,23.593,23.593,618,0
2015-01-05,23.445,23.505,23.199,23.505,4558,0
2015-01-06,23.495,23.495,23.495,23.495,436,0
2015-01-07,23.495,23.741,23.495,23.524,1923,0
2015-01-08,23.741,23.791,23.682,23.791,1798,0
2015-01-09,23.593,23.593,23.593,23.593,506,0
2015-01-12,23.692,23.771,23.643,23.771,1172,0
2015-01-13,23.791,23.89,23.791,23.89,2836,0
2015-01-14,23.692,23.87,23.692,23.87,1358,0
2015-01-20,23.87,24.66,23.87,24.334,1671,0
2015-01-21,24.669,24.669,24.64,24.669,506,0
2015-01-22,24.482,24.482,24.482,24.482,566,0
2015-01-23,24.502,24.502,24.502,24.502,407,0
2015-01-26,24.581,25.281,24.581,24.916,5854,0
2015-01-27,23.988,24.146,22.912,24.048,6383,0
2015-01-28,24.28,24.6,24.1,24.6,1560,0
2015-01-29,24.8,25.4,24.8,25.19,2156,0
2015-01-30,25.05,25.05,25.05,25.05,500,0
2015-02-02,25.55,25.66,24.25,24.91,3499,0
2015-02-03,25.2,25.2,25.04,25.2,1250,0
2015-02-04,25,25,24.21,24.49,1166,0
2015-02-05,24.4,24.4,24.4,24.4,476,0
2015-02-06,24.21,24.3,24.21,24.3,500,0
2015-02-09,24.76,24.76,24.22,24.5,1400,0
2015-02-10,24.93,25,24.72,25,1565,0
2015-02-11,24.16,25.2,24.16,24.92,2494,0
2015-02-12,24.9,25.49,24.9,24.9,2400,0
2015-02-17,24.89,24.9,24.52,24.52,2680,0
2015-02-18,24.89,24.9,24.6,24.85,3154,0
2015-02-19,24.89,24.89,24.79,24.79,824,0
2015-02-23,24.9,24.9,24.56,24.9,2474,0
2015-02-24,24.75,24.75,24.75,24.75,1050,0
2015-02-25,24.18,24.5,24.18,24.39,2300,0
2015-02-26,24.25,24.72,24.25,24.72,2352,0
2015-02-27,24.34,24.7,24.32,24.6,2379,0
2015-03-02,24.7,24.82,24.5,24.5,1500,0
2015-03-03,24.5,24.77,24.4,24.5,2163,0
2015-03-04,24.85,24.85,24.85,24.85,550,0
2015-03-05,24.84,24.85,24.65,24.831,1920,0
2015-03-09,24.9,24.9,24.9,24.9,702,0
2015-03-10,24.9,24.9,24.47,24.47,1000,0
2015-03-11,24.8,24.8,24.8,24.8,225,0
2015-03-12,24.66,24.66,24.43,24.43,500,0
2015-03-16,24.43,24.43,24.43,24.43,100,0
2015-03-17,24.72,24.99,24.52,24.56,3023,0
2015-03-18,24.63,25.14,24.5,24.51,630,0
2015-03-19,25.15,25.2,25.15,25.2,615,0
2015-03-20,24.6,24.6,24.58,24.58,550,0
2015-03-23,24.998,24.998,24.632,24.632,1350,0
2015-03-24,24.67,25,24.67,25,2585,0
2015-03-25,25.12,25.12,25,25,3500,0
2015-03-27,25,25,25,25,700,0
2015-03-30,25.12,25.12,25.12,25.12,367,0
2015-04-01,25.02,25.02,25.02,25.02,125,0
2015-04-02,25.15,25.182,25.137,25.137,700,0
2015-04-06,25,25.064,25,25.064,450,0
2015-04-07,25.06,25.06,24.9,24.9,1340,0
2015-04-08,25,25,25,25,3500,0
2015-04-09,25,25,25,25,1223,0
2015-04-10,25,25.2,25,25.2,1030,0
2015-04-13,25,25.2,25,25.002,2199,0
2015-04-14,25,25.01,25,25.01,1239,0
2015-04-16,25.05,25.15,25.05,25.15,364,0
2015-04-20,25.01,25.071,25.01,25.071,200,0
2015-04-21,25.06,25.06,25.06,25.06,250,0
2015-04-22,25.15,25.2,25.08,25.08,1490,0
2015-04-23,25.01,25.01,25.01,25.01,500,0
2015-04-27,25.021,25.524,25.021,25.524,1000,0
2015-04-28,25,25,25,25,494,0
2015-04-29,24.75,24.75,24.7,24.7,900,0
2015-04-30,25.51,25.51,25,25,1495,0
2015-05-01,24.83,24.89,24.83,24.89,1975,0
2015-05-04,24.889,24.89,24.85,24.85,2300,0
2015-05-05,24.85,24.85,24.65,24.65,5340,0
2015-05-06,24.69,24.69,24.36,24.67,900,0
2015-05-07,24.69,24.69,24.61,24.68,700,0
2015-05-08,24.32,24.64,24.28,24.64,1192,0
2015-05-11,24.4,24.4,24.4,24.4,100,0
2015-05-12,24.64,24.64,24.02,24.02,4537,0
2015-05-13,24.65,24.65,24.391,24.4,900,0
2015-05-14,23.52,24.45,23.52,24.18,1025,0
2015-05-15,24,24.39,24,24,8827,0
2015-05-18,24.35,24.386,24.1,24.1,2316,0
2015-05-19,24.27,24.5,23.85,24.2,8766,0
2015-05-20,24.29,24.29,24.14,24.14,2809,0
2015-05-21,24.406,24.999,24.2,24.55,2821,0
2015-05-22,24.55,24.55,24.2,24.55,1674,0
2015-05-26,24.405,24.59,24.405,24.5,1210,0
2015-05-27,24.6,24.6,24.6,24.6,300,0
2015-05-28,24.5,24.5,24.5,24.5,300,0
2015-05-29,24.58,24.6,24.541,24.59,1535,0
2015-06-01,24.93,24.93,24.115,24.8,2400,0
2015-06-02,24.82,24.85,24.01,24.85,5690,0
2015-06-03,25,25,24.55,24.75,1600,0
2015-06-04,24.84,24.85,24.2,24.2,4200,0
2015-06-05,24.83,24.83,24.45,24.55,1700,0
2015-06-08,24.616,24.616,24.14,24.2,1770,0
2015-06-09,24.5,24.88,24.5,24.5,1778,0
2015-06-10,24.86,24.86,24.1,24.25,1580,0
2015-06-11,24.14,24.26,24.1,24.13,1400,0
2015-06-12,24.5,24.51,24.16,24.16,1511,0
2015-06-15,24.52,24.52,24.36,24.36,600,0
2015-06-16,24.45,24.45,24.26,24.26,200,0
2015-06-17,24.46,24.46,24.11,24.11,710,0
2015-06-18,24.35,24.432,24.315,24.34,700,0
2015-06-19,24.355,24.52,24.346,24.52,1678,0
2015-06-22,24.51,24.625,24.51,24.625,500,0
2015-06-23,24.69,24.69,24.43,24.43,200,0
2015-06-24,24.69,24.69,24.614,24.64,1500,0
2015-06-25,24.67,24.67,24.27,24.6,2320,0
2015-06-26,24.68,24.68,24.68,24.68,500,0
2015-06-30,24.68,24.68,24.6,24.6,1098,0
2015-07-01,24.32,24.95,24.3,24.95,1329,0
2015-07-02,24.3,24.62,24.3,24.35,990,0
2015-07-06,24.76,24.95,24.5,24.5,1139,0
2015-07-07,24.4,24.4,24.4,24.4,250,0
2015-07-08,24.9,24.9,24.36,24.37,600,0
2015-07-09,24.695,24.695,24.591,24.591,735,0
2015-07-10,24.39,24.62,24.39,24.62,300,0
2015-07-13,24.38,24.38,24.37,24.37,500,0
2015-07-14,24.89,24.89,24.89,24.89,200,0
2015-07-15,24.38,24.71,24.35,24.7,3058,0
2015-07-16,24.55,24.55,24.03,24.05,4556,0
2015-07-17,24.08,24.08,23.69,23.891,3100,0
2015-07-20,23.75,24.2,23.698,24,2523,0
2015-07-21,24.1,24.1,24.1,24.1,150,0
2015-07-22,24.1,24.3,24.1,24.3,200,0
2015-07-23,24.15,24.25,24.15,24.15,1499,0
2015-07-27,24.1,24.22,23.85,24.22,1921,0
2015-07-28,24.15,24.15,24,24.15,4070,0
2015-07-30,23.85,24,23.54,24,2032,0
2015-07-31,24.07,24.07,23.55,23.55,200,0
2015-08-03,24,24,24,24,100,0
2015-08-04,24.05,24.05,24,24,2300,0
2015-08-06,24.07,24.5,23.7,24.49,4650,0
2015-08-07,24.5,24.5,24.18,24.18,2034,0
2015-08-10,24.3,24.75,24.01,24.75,1200,0
2015-08-11,24.25,24.59,24.25,24.43,664,0
2015-08-12,24.43,24.43,24.27,24.27,200,0
2015-08-13,25,25,24.07,24.32,1688,0
2015-08-14,24.37,24.37,24.25,24.37,3100,0
2015-08-17,24.47,24.85,24.4,24.85,408,0
2015-08-18,24.774,24.9,24.21,24.792,1340,0
2015-08-19,24.35,24.35,24.35,24.35,1760,0
2015-08-20,25.56,25.56,24.56,24.56,550,0
2015-08-21,24.8,24.8,24.01,24.273,5476,0
2015-08-24,24.48,24.48,23.9,24.333,5004,0
2015-08-25,24,24.48,24,24.48,1669,0
2015-08-26,23.88,24.638,23.88,24.638,800,0
2015-08-27,24.25,24.25,24.15,24.15,1095,0
2015-08-28,24.05,24.05,24,24,2909,0
2015-09-02,24,24,24,24,200,0
2015-09-04,24.777,24.777,24.312,24.312,1500,0
2015-09-08,24.7,24.7,24.05,24.05,500,0
2015-09-09,24.432,24.432,24.432,24.432,263,0
2015-09-10,23.96,24.347,23.96,24.347,200,0
2015-09-11,24,24.5,24,24.5,606,0
2015-09-15,24.42,24.42,24.06,24.06,800,0
2015-09-16,24.04,24.04,24.02,24.04,750,0
2015-09-17,24.24,24.497,24.24,24.28,2215,0
2015-09-18,23.96,23.96,23.96,23.96,100,0
2015-09-21,24.04,24.04,24,24,900,0
2015-09-22,24.395,24.395,24.32,24.32,500,0
2015-09-24,24.38,24.69,24.38,24.69,3665,0
2015-09-25,24.48,24.65,24.08,24.65,800,0
2015-09-29,24.48,24.48,24.07,24.4,524,0
2015-10-01,24.3,24.3,24.3,24.3,100,0
2015-10-02,24.555,24.555,24.225,24.225,600,0
2015-10-05,24.74,24.74,24.26,24.26,1012,0
2015-10-06,24.48,24.48,24.27,24.27,700,0
2015-10-07,24.051,24.3,24.051,24.3,1236,0
2015-10-09,24.3,24.684,24.03,24.684,1387,0
2015-10-12,24.48,24.64,24.48,24.48,456,0
2015-10-14,24.56,24.56,24.56,24.56,100,0
2015-10-15,24.6,24.6,24.6,24.6,400,0
2015-10-16,24.33,24.33,24.33,24.33,200,0
2015-10-19,24.55,24.75,24.55,24.75,1100,0
2015-10-20,24.75,25.5,24.2,25.19,2747,0
2015-10-22,25.22,27.49,25.15,25.817,5364,0
2015-10-23,25.19,25.29,24.82,24.82,8884,0
2015-10-26,25,25.1,25,25.09,850,0
2015-10-27,24.84,25.514,24.82,25.04,1500,0
2015-10-28,25.29,25.29,24.8,24.8,982,0
2015-10-29,24.75,24.8,24.75,24.8,1800,0
2015-11-02,25,25,24.8,24.8,528,0
2015-11-03,24.77,25.09,24.77,25.09,766,0
2015-11-04,24.5,25,24.5,24.6,1626,0
2015-11-05,24.653,24.889,24.653,24.889,1150,0
2015-11-06,24.33,24.42,24.3,24.42,850,0
2015-11-09,24.493,24.493,24.493,24.493,500,0
2015-11-10,24.45,24.45,24.4,24.4,850,0
2015-11-11,24.28,25,24.28,25,2768,0
2015-11-12,24.9,24.9,24.495,24.495,807,0
2015-11-13,25.5,25.63,25.01,25.01,979,0
2015-11-17,25.142,25.142,24.6,24.6,1317,0
2015-11-18,25.45,25.45,25.45,25.45,100,0
2015-11-19,24.27,25,24.27,24.85,17140,0
2015-11-20,25,25,24.5,24.56,12000,0
2015-11-23,24.75,25.089,24.5,24.5,5052,0
2015-11-24,24.996,24.996,24.85,24.85,4880,0
2015-11-25,24.85,24.85,24.85,24.85,725,0
2015-11-27,24.85,24.85,24.85,24.85,250,0
2015-11-30,25,25,24.31,24.65,1300,0
2015-12-01,25,25,24.672,24.77,2657,0
2015-12-02,24.989,25,24.7,24.7,8700,0
2015-12-03,24.8,25,24.505,24.75,6550,0
2015-12-04,24.745,24.745,24.745,24.745,825,0
2015-12-07,24.99,25,24.75,24.75,7360,0
2015-12-08,24.995,24.995,24.7,24.7,2500,0
2015-12-09,25,25,24.6,24.6,3000,0
2015-12-10,24.645,24.645,24.645,24.645,700,0
2015-12-11,24.55,25,24.55,25,3000,0
2015-12-14,24.804,24.804,24.664,24.8,1355,0
2015-12-15,25,25,24.51,24.54,4974,0
2015-12-16,24.9,24.9,24.9,24.9,1000,0
2015-12-17,24.52,24.52,24.52,24.52,100,0
2015-12-18,24.5,24.69,24.5,24.63,1300,0
2015-12-22,24.5,24.51,24.5,24.5,600,0
2015-12-23,24.572,24.593,24.5,24.5,2220,0
2015-12-28,24.86,24.86,24.5,24.654,936,0
2015-12-29,25,25,24.81,24.81,1425,0
2015-12-30,24.5001,24.8057,24.5001,24.5438,1700,0
2015-12-31,24.8609,24.8609,24.52,24.59,1356,0
2016-01-04,24.75,24.75,24.7,24.7,1200,0
2016-01-05,24.57,25,24.57,24.82,4953,0
2016-01-06,24.656,24.79,24.57,24.7305,3950,0
2016-01-07,25,25,24.61,24.65,4229,0
2016-01-08,24.74,24.9999,24.38,24.4154,4248,0
2016-01-11,25,25.03,24.66,24.66,5237,0
2016-01-12,24.9,24.9,24.9,24.9,505,0
2016-01-13,24.9,25.5906,24.75,25.5906,3658,0
2016-01-14,25.12,25.12,25.12,25.12,400,0
2016-01-15,24.9,25.3,24.9,25.3,680,0
2016-01-19,24.55,24.55,24.55,24.55,0,0
2016-01-20,24.76,24.76,24.75,24.76,2200,0
2016-01-21,24.75,24.88,24.75,24.88,815,0
2016-01-22,25,25.2,24.88,24.8801,1774,0
2016-01-25,25.2,25.2,24.924,25.17,982,0
2016-01-26,25.17,26.25,25.168,25.168,6824,0
2016-01-27,25.5,25.5,25.5,25.5,456,0
2016-01-29,25.23,25.2499,24.9,25,3210,0
2016-02-01,25,25.25,25,25,1260,0
2016-02-02,25.24,25.39,25.08,25.39,2209,0
2016-02-03,25.4,25.4,24.842,25.2,905,0
2016-02-04,25.46,25.46,25.35,25.35,593,0
2016-02-08,25.47,25.47,25.0001,25.0001,660,0
2016-02-09,25.0001,25.0001,24.75,24.95,17332,0
2016-02-10,24.6,25.33,24.6,24.8308,6600,0
2016-02-11,24.9,25.3499,24.9,25.157,1441,0
2016-02-12,25,25.0574,25,25.0574,420,0
2016-02-16,25.38,25.38,25.1001,25.38,613,0
2016-02-17,25.365,25.365,25.05,25.05,1495,0
2016-02-19,25.15,25.15,25.15,25.15,178,0
2016-02-22,25.21,25.21,25.1,25.1001,1444,0
2016-02-23,24.9,25.2208,24.85,25,5961,0
2016-02-24,25.245,25.25,25.1915,25.1915,2500,0
2016-02-25,25.1001,25.2,24.9,25.2,2009,0
2016-02-26,25.2,25.2,25.0001,25.0001,1500,0
2016-02-29,24.9816,25.246,24.9816,25.246,2104,0
2016-03-01,25.249,25.2499,25,25,1255,0
2016-03-02,25.25,25.39,25.08,25.37,2736,0
2016-03-03,25.39,25.39,25.0535,25.35,824,0
2016-03-04,25.35,25.35,25.1189,25.1189,500,0
2016-03-07,25.3,25.3781,25.05,25.05,3100,0
2016-03-08,25.37,25.38,25,25.14,6020,0
2016-03-09,25.1,25.1,24.88,24.9849,2894,0
2016-03-10,25.1374,25.1374,25.0231,25.0231,550,0
2016-03-11,25.0557,25.1521,25.02,25.03,3582,0
2016-03-14,25.24,25.37,24.94,25,10617,0
2016-03-15,25.05,25.149,25.03,25.149,975,0
2016-03-16,25.15,25.15,25.15,25.15,200,0
2016-03-17,25.15,25.15,25.02,25.03,2295,0
2016-03-18,25.2,25.2,25.2,25.2,100,0
2016-03-21,25.23,25.3,25.1,25.3,1830,0
2016-03-22,25.15,25.3,25.03,25.3,1129,0
2016-03-23,25.1501,25.3,25.15,25.2999,3400,0
2016-03-24,25.29,25.3,25.2681,25.2999,1675,0
2016-03-28,25.3,25.3,24.915,25,6239,0
2016-03-29,25.1737,25.18,25.1737,25.18,800,0
2016-03-30,25.02,25.2396,25.02,25.2396,900,0
2016-03-31,25.15,25.26,25.15,25.2025,1200,0
2016-04-01,25.2009,25.2899,25.1,25.2,6909,0
2016-04-04,25.125,25.2299,25.125,25.2299,996,0
2016-04-05,25.27,25.27,25.27,25.27,1000,0
2016-04-07,25.0201,25.05,25.0201,25.05,590,0
2016-04-08,25.04,25.227,25.02,25.02,3551,0
2016-04-11,25.15,25.24,25.15,25.24,1219,0
2016-04-12,25.0201,25.05,25.02,25.02,6887,0
2016-04-13,25.137,25.15,25.02,25.14,28975,0
2016-04-14,25.15,25.15,25.1212,25.1212,1113,0
2016-04-15,25.2,25.39,25.2,25.3106,9440,0
2016-04-18,25.25,25.25,25.25,25.25,100,0
2016-04-19,25.72,25.72,25.5,25.6,4275,0
2016-04-20,25.6,25.71,25.3601,25.6,3963,0
2016-04-21,25.74,25.75,25.6,25.6,3745,0
2016-04-22,25.6,25.6,25.11,25.5,1800,0
2016-04-27,25.04,25.42,25.04,25.36,1740,0
2016-04-28,25.33,25.599,25.3,25.3,9631,0
2016-04-29,25.68,25.7,25.31,25.31,1200,0
2016-05-02,25.315,25.3238,25.31,25.31,1214,0
2016-05-04,25.44,25.44,25.4001,25.4001,300,0
2016-05-05,25.2978,25.63,25.2978,25.63,1798,0
2016-05-06,25.5765,25.5765,25.5,25.5,1400,0
2016-05-09,26,26,25.2,25.3238,5914,0
2016-05-10,25.34,25.34,25.3301,25.3301,350,0
2016-05-12,25.4,25.4,25.4,25.4,191,0
2016-05-13,25.8499,25.85,25.5,25.59,3235,0
2016-05-16,25.92,26,25.6895,26,2020,0
2016-05-17,25.8,25.8,25.6904,25.7168,3436,0
2016-05-18,25.55,25.55,25.41,25.55,547,0
2016-05-19,25.41,25.427,25.3,25.3,1400,0
2016-05-20,25.263,25.509,25.1501,25.1501,865,0
2016-05-23,25.52,25.7499,25.52,25.7499,816,0
2016-05-24,25.1501,25.23,25.15,25.23,305,0
2016-05-26,25.7215,25.9301,25.42,25.6,11361,0
2016-05-27,25.38,25.9301,25.28,25.3,29393,0
2016-05-31,25.29,25.6,25.26,25.31,15485,0
2016-06-01,25.6,25.651,25.3,25.3,2789,0
2016-06-02,25.272,25.58,25.2599,25.34,6729,0
2016-06-03,25.45,25.45,25.45,25.45,104,0
2016-06-06,25.6012,25.72,25.6012,25.72,501,0
2016-06-07,25.59,25.7,25.3738,25.7,1924,0
2016-06-08,25.73,25.73,25.73,25.73,100,0
2016-06-09,25.73,25.7353,25.7,25.71,1141,0
2016-06-10,25.72,25.72,25.71,25.71,443,0
2016-06-13,25.75,25.75,25.5754,25.5754,1564,0
2016-06-14,25.58,26,25.58,26,4144,0
2016-06-15,25.92,25.92,25.75,25.7584,4665,0
2016-06-16,25.35,25.85,25.35,25.8499,3547,0
2016-06-17,25.76,25.8714,25.7,25.8714,4372,0
2016-06-20,26.3,26.3,26.1501,26.1598,1335,0
2016-06-21,26.25,26.25,25.85,25.85,6883,0
2016-06-22,25.88,25.89,25.79,25.79,2000,0
2016-06-23,25.71,26.14,25.71,26.07,450,0
2016-06-24,25.865,25.865,25.865,25.865,100,0
2016-06-27,25.85,25.86,25.4705,25.59,2394,0
2016-06-28,26.0299,26.0299,25.8719,25.8719,2100,0
2016-06-29,26.0522,26.07,25.97,26.07,4228,0
2016-06-30,25.8302,26.01,25.8302,26.01,900,0
2016-07-01,26.07,26.25,26.07,26.25,11900,0
2016-07-05,26.1922,26.26,26.1,26.1,400,0
2016-07-06,26.3,27.5,26.2,26.9,10436,0
2016-07-07,27.03,27.03,25.9,27.03,1770,0
2016-07-08,26.75,26.75,26.15,26.15,4097,0
2016-07-11,26.69,26.69,26.12,26.4899,5821,0
2016-07-12,26.3692,26.3714,26.2655,26.3714,3791,0
2016-07-13,26.18,26.32,26.15,26.29,2854,0
2016-07-14,26.1,26.33,26.1,26.33,1140,0
2016-07-18,26.1529,26.48,26.1,26.48,8538,0
2016-07-19,26.47,26.47,26.47,26.47,474,0
2016-07-20,26.35,26.64,26.35,26.64,360,0
2016-07-21,26.616,26.616,26.24,26.31,3014,0
2016-07-22,26.6,26.745,25.9,26.03,35793,0
2016-07-25,25.99,26.448,25.99,26.3081,2593,0
2016-07-26,26.03,26.39,26.03,26.25,3026,0
2016-07-27,26.209,26.209,26.209,26.209,466,0
2016-07-28,25.81,25.82,25.81,25.82,262,0
2016-07-29,25.8947,25.8947,25.8947,25.8947,786,0
2016-08-02,26.03,26.049,26.02,26.03,500,0
2016-08-03,25.6,25.9999,25.6,25.9999,3900,0
2016-08-04,25.8242,25.84,25.81,25.81,4400,0
2016-08-05,25.8686,25.9999,25.8686,25.94,2550,0
2016-08-08,25.9999,26.14,25.99,26.05,1800,0
2016-08-09,25.7201,26.0499,25.7201,26.0499,1300,0
2016-08-10,26.05,26.1599,25.975,26.1599,807,0
2016-08-11,26.15,26.15,26.0192,26.15,2075,0
2016-08-12,26.03,26.03,26.03,26.03,278,0
2016-08-15,26.16,26.16,26.1,26.1,1267,0
2016-08-16,26.055,26.5,26.055,26.21,22017,0
2016-08-17,26.31,26.43,26.1071,26.2,775,0
2016-08-18,26.5001,26.5001,26.5,26.5,2150,0
2016-08-19,26.3,26.3486,26.3,26.3486,310,0
2016-08-23,26.2,26.2,26.2,26.2,100,0
2016-08-24,25.96,26.43,25.96,26.43,4000,0
2016-08-25,26.43,26.43,26.22,26.22,2140,0
2016-08-29,26.47,26.47,26.22,26.3999,2885,0
2016-08-30,26.4162,26.4299,26.4162,26.4299,884,0
2016-08-31,26.2401,26.49,26.04,26.15,2573,0
2016-09-02,26.36,27.05,25.96,26.1,9662,0
2016-09-06,26.5617,26.5617,26.26,26.2601,1103,0
2016-09-07,26.2671,26.461,26.13,26.13,801,0
2016-09-09,26.4565,26.4565,26.4565,26.4565,100,0
2016-09-13,26.1301,26.3475,26.1,26.13,7355,0
2016-09-15,26.43,26.43,26.42,26.42,204,0
2016-09-16,26.14,26.14,26.11,26.13,1685,0
2016-09-19,26.1,26.3,26.1,26.25,3336,0
2016-09-21,26.12,26.44,26.12,26.44,5848,0
2016-09-23,26.3,26.3,26.25,26.25,902,0
2016-09-28,26.08,26.13,26.08,26.13,900,0
2016-09-29,26.06,26.06,26.0301,26.0301,550,0
2016-10-03,26.03,26.08,26.03,26.0515,950,0
2016-10-04,26.07,26.3,26.07,26.3,967,0
2016-10-05,26.302,26.302,26.302,26.302,167,0
2016-10-06,26.47,26.47,26.2554,26.2554,500,0
2016-10-07,26.25,26.5,26.06,26.19,1250,0
2016-10-10,26.44,26.45,26.19,26.19,1680,0
2016-10-11,26.25,26.25,26.25,26.25,150,0
2016-10-12,26.15,26.15,26.15,26.15,1030,0
2016-10-13,26.07,26.07,26.07,26.07,109,0
2016-10-14,26.3,26.3,26.1499,26.1499,800,0
2016-10-17,26.25,26.25,26.25,26.25,345,0
2016-10-18,26.11,26.11,26.11,26.11,134,0
2016-10-21,26.3684,26.3684,26.31,26.31,1045,0
2016-10-24,26.35,26.35,26.35,26.35,700,0
2016-10-25,26.153,26.3822,26.153,26.3285,900,0
2016-10-27,26.1653,26.4,26.1653,26.2925,971,0
2016-10-28,26.44,26.4499,26.25,26.25,963,0
2016-10-31,26.45,26.45,26.45,26.45,200,0
2016-11-02,26.01,26.01,26.01,26.01,100,0
2016-11-03,26.32,26.45,26.25,26.25,3175,0
2016-11-04,26.01,26.01,26.01,26.01,180,0
2016-11-07,25.7,26,25.49,26,10180,0
2016-11-08,26,26.3,25.8,25.8,6110,0
2016-11-09,25.9999,26,25.21,26,2520,0
2016-11-10,25.75,25.75,25.75,25.75,470,0
2016-11-11,26.15,26.15,25.6969,25.6969,2004,0
2016-11-14,25.33,25.605,25.25,25.25,3029,0
2016-11-15,25.95,25.95,24.74,25.035,1586,0
2016-11-16,25.755,25.755,24.75,24.75,1780,0
2016-11-17,25.11,25.4878,25,25.38,5906,0
2016-11-18,25.39,25.4,25.39,25.4,854,0
2016-11-21,25.2101,25.78,25.2101,25.78,1192,0
2016-11-22,25.25,25.449,25,25.1352,3531,0
2016-11-23,25.12,25.41,25.11,25.41,1901,0
2016-11-25,25.8249,25.8249,25.41,25.41,600,0
2016-11-28,25.14,25.4311,25.14,25.1768,652,0
2016-11-29,25.3,25.73,25.3,25.73,1202,0
2016-11-30,25.72,25.72,25.359,25.5747,1571,0
2016-12-01,25.386,25.44,25.2157,25.29,502,0
2016-12-02,25.3162,25.4499,25.26,25.4499,2351,0
2016-12-05,24.75,25.45,24.75,25.33,5407,0
2016-12-08,25.2,25.2,25.2,25.2,643,0
2016-12-09,25.2,25.36,25.13,25.2879,3296,0
2016-12-12,25.23,25.25,25.07,25.07,2900,0
2016-12-13,25.3,25.84,25.3,25.4599,4095,0
2016-12-14,25.08,25.2999,25.05,25.2999,1100,0
2016-12-15,25.24,25.24,25.239,25.24,1100,0
2016-12-16,25.0119,25.16,25.0119,25.16,850,0
2016-12-19,25.15,25.4,25.15,25.15,1953,0
2016-12-20,25.55,25.8122,25.34,25.34,2200,0
2016-12-21,25.72,25.72,25.42,25.42,406,0
2016-12-22,25.3392,25.3429,25.3392,25.3429,1105,0
2016-12-23,25.24,25.24,25.2,25.23,1700,0
2016-12-27,25.67,25.73,25.67,25.73,403,0
2017-01-03,25.25,25.25,25.2,25.2,1082,0
2017-01-04,25.71,25.71,25.02,25.3,3583,0
2017-01-05,25.4255,25.4255,25.25,25.25,400,0
2017-01-06,25.25,25.25,25.02,25.0558,2120,0
2017-01-09,25.11,25.14,25.08,25.08,2300,0
2017-01-10,25.3,25.4011,25.21,25.3209,2420,0
2017-01-11,25.28,25.28,25.28,25.28,850,0
2017-01-12,25.28,25.7,25.28,25.69,1466,0
2017-01-13,25.69,25.69,25.2152,25.2152,600,0
2017-01-17,25.22,25.3253,25.22,25.23,9636,0
2017-01-18,25.25,25.7,25.25,25.69,6211,0
2017-01-19,25.8,26.05,25.5,25.92,14284,0
2017-01-20,25.7117,26.1855,25.7117,26.12,685,0
2017-01-23,26.12,26.65,26.12,26.12,41098,0
2017-01-24,26.4,26.44,26.23,26.29,12262,0
2017-01-25,26.23,26.4,26.23,26.25,17989,0
2017-01-26,26.24,26.5,26.2,26.2,63184,0
2017-01-30,25.9,25.92,25.89,25.92,400,0
2017-01-31,25.88,26.0305,25.75,26.0305,1742,0
2017-02-01,25.8,26.25,25.75,26,4121,0
2017-02-03,25.9,26.19,25.82,25.85,2518,0
2017-02-06,25.75,26.05,25.75,26.05,1057,0
2017-02-07,26.15,26.15,26.15,26.15,201,0
2017-02-09,26.0035,26.0035,26.0001,26.0001,810,0
2017-02-10,26.1925,26.1925,26.05,26.05,1018,0
2017-02-13,26,26.25,25.8,26.25,1620,0
2017-02-15,26.05,26.09,25.8,26.09,3177,0
2017-02-16,26.15,26.15,25.8,25.96,21506,0
2017-02-17,26,26,25.8,26,6530,0
2017-02-22,25.87,26.35,25.7,26.09,41654,0
2017-02-23,26,26,25.87,25.87,1728,0
2017-02-24,25.89,26.24,25.75,26.23,4750,0
2017-02-27,26.15,26.4,26.15,26.4,4800,0
2017-03-01,26.29,26.72,25.92,26.3,51997,0
2017-03-02,26.33,26.38,26.26,26.26,7568,0
2017-03-03,26.31,26.55,26.1,26.55,15741,0
2017-03-06,26.2,26.37,25.97,26.2,18472,0
2017-03-07,26.5,26.5,26.02,26.1,11248,0
2017-03-08,26.15,26.5,26.02,26.3,38415,0
2017-03-09,25.9958,26.5,25.87,26.2,3111,0
2017-03-10,25.97,26.02,25.96,26,4109,0
2017-03-13,26,26.35,26,26.35,6258,0
2017-03-14,26.15,26.15,26.1,26.1,1879,0
2017-03-15,26.1,26.5,26,26.01,3377,0
2017-03-16,26,26.01,26,26.01,200,0
2017-03-20,26.02,26.45,26.02,26.45,12441,0
2017-03-21,26.03,26.2,26.03,26.2,3085,0
2017-03-23,26.21,26.2759,26.21,26.21,2341,0
2017-03-27,26.05,26.15,26.05,26.15,3250,0
2017-03-28,26.0001,26.464,26,26.464,41473,0
2017-03-29,26.23,26.5,26.2,26.5,61114,0
2017-03-30,26.46,26.49,26.2,26.46,10000,0
2017-03-31,26.49,26.49,26.49,26.49,400,0
2017-04-03,26.12,26.35,26.1,26.35,2315,0
2017-04-04,26.25,26.49,26.09,26.48,2300,0
2017-04-05,26.48,26.48,26.15,26.15,1474,0
2017-04-06,26.44,26.47,26.39,26.47,2650,0
2017-04-07,26.1424,26.1424,26.1424,26.1424,750,0
2017-04-10,26.47,26.47,26.2441,26.2441,1604,0
2017-04-11,26.47,26.47,26.24,26.24,762,0
2017-04-12,26.16,26.23,26.15,26.17,2919,0
2017-04-13,26.18,26.18,26.18,26.18,320,0
2017-04-17,26.22,26.25,26.22,26.25,200,0
2017-04-18,26.19,26.26,26.18,26.25,1060,0
2017-04-24,26.46,26.46,26.46,26.46,944,0
2017-04-25,26.26,26.5553,26.26,26.5553,600,0
2017-04-27,26.45,26.45,26.45,26.45,244,0
2017-04-28,26.33,26.35,26.33,26.35,367,0
2017-05-01,26.5701,26.5701,26.5701,26.5701,500,0
2017-05-02,26.33,26.33,26,26,733,0
2017-05-05,26,26,25.96,25.97,1118,0
2017-05-09,26.15,26.15,26.12,26.12,300,0
2017-05-11,26.1406,26.25,26,26.2499,7213,0
2017-05-12,26.1,26.1,26.1,26.1,182,0
2017-05-15,26.24,26.24,26.24,26.24,263,0
2017-05-16,26.2942,26.2942,26.02,26.02,1282,0
2017-05-17,26.06,26.06,26.06,26.06,231,0
2017-05-18,26.1,26.3,25.9,26.3,19615,0
2017-05-23,26.2072,26.2072,26,26.2,11167,0
2017-05-24,26.02,26.02,26,26,250,0
2017-05-25,26,26,26,26,300,0
2017-05-30,26,26.11,26,26.11,851,0
2017-05-31,26.18,26.88,26.18,26.47,1355,0
2017-06-02,26.42,26.42,26.42,26.42,100,0
2017-06-07,26.78,26.78,26.01,26.1987,1178,0
2017-06-09,26.2667,26.2667,26.2,26.2,500,0
2017-06-14,26.11,26.11,26.11,26.11,100,0
2017-06-15,26.15,26.45,26.15,26.45,1050,0
2017-06-19,26.34,26.34,26.34,26.34,100,0
2017-06-21,26.3,26.3,26.3,26.3,1000,0
2017-06-22,26.1,26.35,26.1,26.35,1158,0
2017-06-23,26.12,26.446,26.12,26.4432,2955,0
2017-06-27,26.12,26.2,26.12,26.2,2049,0
2017-06-28,26.2,26.39,26.2,26.39,3335,0
2017-06-29,26.21,26.2501,26.21,26.25,1160,0
2017-07-05,26.49,26.5,26.49,26.5,818,0
2017-07-07,26.3,26.3,26.3,26.3,250,0
2017-07-11,26.34,26.3636,26.3092,26.3092,1133,0
2017-07-12,26.29,26.3,26.2647,26.2647,1349,0
2017-07-13,26.25,26.5,26.2499,26.5,3584,0
2017-07-14,26.49,26.49,26.4,26.4,359,0
2017-07-21,26.5,26.95,26.425,26.5,2820,0
2017-07-24,26.2001,26.5,26.2,26.5,4300,0
2017-07-25,26.45,26.51,26.45,26.5,700,0
2017-07-26,26.72,26.72,26.72,26.72,100,0
2017-07-27,26.75,26.75,26.25,26.4,4219,0
2017-08-01,26.2,26.85,25.55,25.55,3329,0
2017-08-02,26.85,26.85,26.75,26.75,2988,0
2017-08-03,26.08,26.7799,26.08,26.7799,1671,0
2017-08-04,26.7537,26.7537,26.22,26.22,950,0
2017-08-07,26.24,26.24,26.24,26.24,586,0
2017-08-08,26.23,26.23,26.23,26.23,200,0
2017-08-09,26.3153,26.3153,25.69,26.3,6870,0
2017-08-10,26.08,26.08,26.08,26.08,152,0
2017-08-11,26.3199,26.3199,26.3199,26.3199,180,0
2017-08-14,26.4999,26.4999,26.4999,26.4999,570,0
2017-08-15,26.51,26.51,26.04,26.05,2061,0
2017-08-16,26.3499,26.3499,26.1615,26.1615,1009,0
2017-08-17,26.08,26.1688,26.05,26.1688,961,0
2017-08-18,26.2,26.5,26.2,26.5,5015,0
2017-08-21,26.11,26.1461,26.1,26.13,700,0
2017-08-22,26.13,26.13,26.13,26.13,510,0
2017-08-23,26.13,26.13,26.13,26.13,150,0
2017-08-24,26.2,26.21,26.2,26.2,300,0
2017-08-25,26.0801,26.1193,26.0801,26.1193,401,0
2017-08-28,26.16,26.35,26.1287,26.35,1820,0
2017-08-30,26.2418,26.2418,26.2418,26.2418,674,0
2017-08-31,26.08,26.4739,26.08,26.4739,10996,0
2017-09-01,26.56,26.56,26.56,26.56,331,0
2017-09-06,26.136,26.136,26.136,26.136,133,0
2017-09-08,26.15,26.3513,26.15,26.3513,485,0
2017-09-11,26.45,26.45,26.45,26.45,200,0
2017-09-14,26.18,26.74,26.18,26.74,2286,0
2017-09-15,26.11,26.68,26.11,26.304,1047,0
2017-09-20,26.19,26.19,26.17,26.17,1162,0
2017-09-21,26.1,26.1,26.1,26.1,100,0
2017-09-22,26.16,26.2001,26.16,26.2,540,0
2017-09-27,26.22,26.22,26.22,26.22,850,0
2017-09-28,26.22,26.22,26.125,26.22,579,0
2017-09-29,26.21,26.22,26.21,26.22,531,0
2017-10-02,26.2235,26.2235,26.2235,26.2235,437,0
2017-10-05,26.35,26.3501,26.35,26.35,2049,0
2017-10-09,26.1301,26.55,26.1301,26.55,650,0
2017-10-10,26.2908,26.2908,26.2908,26.2908,200,0
2017-10-11,26.06,26.5,26.06,26.5,13500,0
2017-10-12,26.35,26.45,26.15,26.45,1950,0
2017-10-13,26.25,26.73,26.2,26.54,15331,0
2017-10-16,26.3,26.35,26,26.35,10977,0
2017-10-17,26.3798,26.5,26.28,26.28,2200,0
2017-10-18,26.49,26.49,26.12,26.4861,2736,0
2017-10-19,26.15,26.3543,26.15,26.3543,489,0
2017-10-23,26.25,26.5,26.02,26.4,4370,0
2017-10-24,26.35,26.35,26.248,26.248,700,0
2017-10-25,26.12,26.1721,26.1,26.1721,1093,0
2017-10-26,26.2,26.2,26.01,26.08,1911,0
2017-10-27,26.15,26.42,26.1,26.42,3809,0
2017-10-31,26,26,26,26,2000,0
2017-11-01,25.91,26.2,25.91,26.2,3025,0
2017-11-02,26,26.2,26,26.2,1100,0
2017-11-06,26.2,26.4,26.2,26.4,1500,0
2017-11-07,26.16,26.2485,26.15,26.228,700,0
2017-11-08,26.18,26.21,26.18,26.21,1150,0
