Date,Open,High,Low,Close,Volume,OpenInt
2010-08-26,20.738,20.738,20.738,20.738,450,0
2010-08-27,20.721,20.721,20.721,20.721,855,0
2010-09-03,20.703,20.926,20.703,20.926,561,0
2010-09-07,20.703,20.882,20.703,20.882,477,0
2010-09-08,21.059,21.095,21.059,21.095,1207,0
2010-09-10,20.836,21.273,20.481,20.481,1668,0
2010-09-13,20.258,20.703,19.822,20.302,1011,0
2010-09-14,20.525,21.825,20.525,20.534,2133,0
2010-09-15,20.756,21.042,20.756,20.845,336,0
2010-09-16,20.978,21.406,20.978,21.148,786,0
2010-09-17,21.398,22.261,20.481,20.481,7635,0
2010-09-21,20.703,21.37,20.703,21.37,2358,0
2010-09-23,21.986,21.986,20.275,20.882,7411,0
2010-09-27,20.659,20.659,20.57,20.57,227,0
2010-09-30,20.926,21.593,20.926,21.37,2581,0
2010-10-01,21.37,21.37,21.148,21.148,1684,0
2010-10-05,21.37,21.37,21.37,21.37,1123,0
2010-10-06,21.986,21.986,20.926,20.926,673,0
2010-10-07,21.148,22.057,21.148,22.057,673,0
2010-10-11,21.995,21.995,21.122,21.122,854,0
2010-10-12,21.327,22.075,21.032,21.637,898,0
2010-10-14,21.86,21.86,21.86,21.86,109,0
2010-10-15,21.86,21.86,20.934,20.934,5052,0
2010-10-18,21.237,21.237,21.237,21.237,227,0
2010-10-19,20.934,20.934,20.926,20.926,5390,0
2010-10-20,21.104,21.131,18.726,21.131,2071,0
2010-10-21,20.774,20.774,20.774,20.774,109,0
2010-10-25,21.042,21.104,21.042,21.05,1448,0
2010-10-26,21.076,21.076,20.721,20.721,561,0
2010-10-27,20.65,20.953,20.515,20.515,1652,0
2010-10-28,20.765,20.765,20.481,20.481,452,0
2010-10-29,20.907,20.907,20.882,20.907,1793,0
2010-11-01,20.934,20.934,20.934,20.934,673,0
2010-11-02,20.916,20.916,20.916,20.916,292,0
2010-11-03,20.561,20.561,20.267,20.312,561,0
2010-11-04,20.703,20.703,20.703,20.703,227,0
2010-11-05,20.907,20.916,20.907,20.916,3210,0
2010-11-08,21.042,22.261,20.971,20.971,4354,0
2010-11-09,20.971,21.406,20.971,21.398,1348,0
2010-11-10,21.05,21.05,20.882,20.882,7131,0
2010-11-12,20.525,20.525,20.499,20.499,2470,0
2010-11-16,20.792,20.792,20.792,20.792,539,0
2010-11-17,20.792,20.792,20.792,20.792,561,0
2010-11-23,20.836,20.836,20.836,20.836,279,0
2010-11-30,20.836,21.219,20.836,20.863,898,0
2010-12-01,20.73,20.73,20.507,20.507,1179,0
2010-12-02,20.151,20.507,20.151,20.507,898,0
2010-12-06,20.471,20.471,20.471,20.471,673,0
2010-12-16,20.115,20.115,20.115,20.115,109,0
2010-12-17,19.759,20.026,19.759,19.759,3368,0
2010-12-21,19.59,19.59,18.718,19.145,1543,0
2010-12-22,19.154,19.189,19.056,19.056,1627,0
2010-12-27,18.976,19.367,18.976,19.367,2358,0
2010-12-28,19.367,19.759,19.367,19.759,4604,0
2011-01-03,19.394,19.59,18.7,19.59,1742,0
2011-01-05,20.258,20.258,19.643,19.653,3155,0
2011-01-06,19.902,20.258,19.822,19.822,1123,0
2011-01-12,20.525,20.525,20.098,20.098,673,0
2011-01-21,20.391,20.391,20.035,20.035,1011,0
2011-01-25,20.026,20.026,20.026,20.026,2205,0
2011-01-26,19.59,19.803,19.367,19.803,561,0
2011-01-28,19.767,19.803,19.767,19.803,336,0
2011-01-31,19.803,19.803,19.803,19.803,227,0
2011-02-03,20.035,20.035,20.026,20.035,2246,0
2011-02-09,19.609,20.035,19.609,20.035,673,0
2011-02-14,20.035,20.035,20.035,20.035,393,0
2011-02-22,20.035,20.481,19.617,19.617,673,0
2011-02-23,19.634,19.634,19.599,19.599,2358,0
2011-02-24,19.902,19.902,19.902,19.902,109,0
2011-02-25,19.68,20.115,19.59,20.115,1910,0
2011-02-28,20.124,20.213,19.795,19.812,6064,0
2011-03-01,19.59,19.848,19.59,19.848,3032,0
2011-03-02,19.848,19.848,19.848,19.848,1815,0
2011-03-03,20.124,20.124,20.124,20.124,216,0
2011-03-04,19.857,19.857,19.777,19.777,450,0
2011-03-07,20.17,20.471,20.17,20.471,1348,0
2011-03-08,20.561,20.561,20.035,20.035,1235,0
2011-03-09,20.035,20.035,19.634,19.634,450,0
2011-03-10,19.812,19.812,19.812,19.812,109,0
2011-03-14,19.634,19.634,19.634,19.634,109,0
2011-03-15,19.947,19.947,19.321,19.321,1964,0
2011-03-16,20.035,20.035,19.581,19.581,450,0
2011-03-17,19.812,19.812,19.812,19.812,109,0
2011-03-21,20.035,20.258,19.822,19.822,1573,0
2011-03-22,18.744,19.99,18.61,19.867,221909,0
2011-03-23,19.902,19.911,19.59,19.67,3201,0
2011-03-24,19.812,19.812,19.634,19.68,11678,0
2011-03-25,19.812,19.99,19.59,19.59,27851,0
2011-03-28,19.643,19.803,19.634,19.634,13574,0
2011-03-29,19.634,19.724,19.609,19.724,2581,0
2011-03-30,19.767,19.767,19.59,19.625,3145,0
2011-03-31,19.634,19.724,19.625,19.625,5052,0
2011-04-01,19.634,19.812,19.625,19.714,4941,0
2011-04-04,19.714,19.902,19.714,19.902,1294,0
2011-04-05,19.724,19.724,19.724,19.724,227,0
2011-04-06,19.732,19.875,19.661,19.875,4823,0
2011-04-07,19.617,19.617,19.617,19.617,130,0
2011-04-08,19.999,19.999,19.999,19.999,227,0
2011-04-12,20.018,20.018,19.999,19.999,1011,0
2011-04-15,19.795,19.973,19.68,19.83,46157,0
2011-04-18,19.973,19.982,19.973,19.982,673,0
2011-04-19,19.902,19.973,19.822,19.919,2696,0
2011-04-20,19.724,19.947,19.59,19.947,1235,0
2011-04-26,19.812,19.812,19.812,19.812,2246,0
2011-04-27,19.893,19.982,19.893,19.982,730,0
2011-04-28,19.973,20.035,19.973,20.035,4027,0
2011-04-29,20.035,20.035,19.99,19.99,3016,0
2011-05-02,19.653,19.741,19.306,19.741,2918,0
2011-05-03,19.661,19.714,19.545,19.545,1796,0
2011-05-04,19.59,19.706,19.59,19.706,2021,0
2011-05-05,19.634,20.035,19.634,20.035,6941,0
2011-05-06,20.035,20.035,20.035,20.035,515,0
2011-05-09,19.786,19.786,19.786,19.786,452,0
2011-05-10,20.035,20.035,19.795,20.018,7617,0
2011-05-11,20.026,20.026,20.026,20.026,786,0
2011-05-12,20.026,20.026,19.786,19.812,3313,0
2011-05-13,19.982,20.035,19.982,20.035,613,0
2011-05-18,20.035,20.035,20.018,20.018,3031,0
2011-05-19,20.035,20.57,20.026,20.481,9121,0
2011-05-20,20.57,20.703,20.57,20.703,776,0
2011-05-23,20.659,20.926,20.659,20.882,898,0
2011-05-24,20.659,20.792,20.346,20.346,1459,0
2011-05-26,20.356,20.614,20.356,20.481,472,0
2011-05-27,20.499,20.499,20.499,20.499,109,0
2011-05-31,20.499,20.614,20.346,20.346,1011,0
2011-06-01,20.481,20.614,20.302,20.302,1869,0
2011-06-02,20.471,20.471,19.954,20.258,1275,0
2011-06-03,19.875,20.481,19.875,20.481,3218,0
2011-06-06,20.586,20.586,20.586,20.586,336,0
2011-06-07,20.391,20.41,19.964,20.364,1011,0
2011-06-08,20.044,20.632,20.044,20.632,898,0
2011-06-15,20.383,20.818,20.383,20.818,561,0
2011-06-16,21.005,21.005,21.005,21.005,125,0
2011-06-17,20.534,20.534,20.534,20.534,789,0
2011-06-20,21.005,21.104,21.005,21.104,673,0
2011-06-21,20.08,20.916,20.08,20.916,5167,0
2011-06-22,20.659,20.997,20.659,20.997,336,0
2011-06-23,21.095,21.095,21.095,21.095,786,0
2011-06-30,20.703,21.076,20.703,21.076,227,0
2011-07-01,21.05,21.495,20.747,20.926,1684,0
2011-07-07,20.926,20.926,20.926,20.926,227,0
2011-07-11,20.632,21.237,20.632,21.237,897,0
2011-07-12,21.585,21.585,21.46,21.46,561,0
2011-07-13,21.37,21.37,21.37,21.37,109,0
2011-07-14,21.068,21.46,20.953,21.46,2021,0
2011-07-15,21.193,21.193,21.193,21.193,1910,0
2011-07-18,21.193,21.193,21.193,21.193,109,0
2011-07-19,21.424,21.46,21.424,21.46,5615,0
2011-07-21,21.522,21.683,21.522,21.683,3346,0
2011-07-22,21.389,21.708,21.379,21.708,1736,0
2011-07-25,21.299,21.718,21.299,21.718,1697,0
2011-07-26,21.442,21.46,21.193,21.273,7188,0
2011-07-27,21.237,21.237,20.73,20.916,3327,0
2011-07-28,20.703,21.131,20.703,21.131,1348,0
2011-07-29,20.926,20.926,20.882,20.882,898,0
2011-08-02,20.855,21.104,20.855,21.104,1402,0
2011-08-03,21.362,21.362,20.934,20.934,1348,0
2011-08-08,20.614,20.623,20.614,20.614,1021,0
2011-08-11,20.907,20.916,20.907,20.916,707,0
2011-08-17,21.005,21.005,21.005,21.005,1571,0
2011-08-18,20.641,20.899,20.08,20.899,1123,0
2011-08-19,20.312,20.738,20.312,20.738,261,0
2011-08-23,21.299,21.327,21.299,21.327,1684,0
2011-08-24,21.353,21.353,20.542,21.282,966,0
2011-08-25,21.282,21.282,21.282,21.282,227,0
2011-08-30,20.659,21.005,20.659,21.005,336,0
2011-08-31,21.148,21.353,21.148,21.344,786,0
2011-09-01,21.505,21.505,21.37,21.37,529,0
2011-09-06,21.37,21.37,21.37,21.37,2246,0
2011-09-07,21.718,21.718,21.282,21.282,336,0
2011-09-08,21.37,21.37,21.37,21.37,227,0
2011-09-12,20.926,21.353,20.293,21.353,5726,0
2011-09-13,21.37,21.37,21.148,21.353,2470,0
2011-09-15,21.353,21.37,21.104,21.344,2447,0
2011-09-19,21.37,21.566,21.37,21.558,1261,0
2011-09-20,21.593,21.647,21.593,21.647,561,0
2011-09-21,21.282,21.718,21.282,21.718,1916,0
2011-09-23,21.727,21.789,21.335,21.735,2078,0
2011-09-26,21.764,22.128,21.692,21.692,786,0
2011-09-27,21.593,21.86,21.593,21.807,11799,0
2011-09-28,21.887,22.128,21.887,22.128,2823,0
2011-09-29,22.483,23.152,22.261,22.261,1514,0
2011-09-30,22.297,22.297,22.261,22.261,450,0
2011-10-03,22.235,22.261,22.218,22.261,963,0
2011-10-04,21.95,21.95,21.95,21.95,4155,0
2011-10-05,22.351,22.351,21.469,22.251,1779,0
2011-10-06,22.289,22.289,21.878,22.289,336,0
2011-10-07,22.092,22.092,22.011,22.011,6963,0
2011-10-10,22.218,22.218,21.415,22.029,1826,0
2011-10-11,21.95,21.95,21.62,21.887,2358,0
2011-10-13,21.906,21.906,21.906,21.906,109,0
2011-10-14,21.931,21.931,21.906,21.906,668,0
2011-10-18,21.772,22.075,21.772,22.075,1687,0
2011-10-19,22.048,22.251,21.816,22.218,1573,0
2011-10-20,21.86,21.86,21.692,21.692,227,0
2011-10-21,22.18,22.18,22.18,22.18,227,0
2011-10-24,22.19,22.19,22.19,22.19,645,0
2011-10-25,21.816,22.251,21.415,22.251,2918,0
2011-10-26,22.243,22.243,21.603,22.021,2358,0
2011-10-27,21.469,22.119,21.113,22.075,4941,0
2011-10-28,21.816,21.816,21.772,21.78,1799,0
2011-10-31,21.869,21.869,21.869,21.869,109,0
2011-11-02,21.967,21.986,21.95,21.95,3257,0
2011-11-03,22.011,22.021,22.011,22.021,786,0
2011-11-07,21.869,21.869,21.869,21.869,534,0
2011-11-08,21.869,22.038,21.869,22.002,1432,0
2011-11-09,21.906,21.906,21.906,21.906,227,0
2011-11-14,22.261,22.261,22.038,22.251,786,0
2011-11-15,21.844,21.844,21.835,21.835,673,0
2011-11-16,22.218,22.218,22.218,22.218,306,0
2011-11-21,21.844,22.066,21.835,22.066,1123,0
2011-11-28,22.209,22.209,22.128,22.147,992,0
2011-11-29,22.163,22.209,22.163,22.209,2644,0
2011-11-30,22.163,22.199,21.593,21.816,3098,0
2011-12-01,22.218,22.261,22.109,22.261,3819,0
2011-12-02,22.261,22.306,22.199,22.199,1235,0
2011-12-05,22.431,22.431,22.431,22.431,168,0
2011-12-07,22.261,22.483,22.261,22.483,2358,0
2011-12-13,22.261,22.261,22.261,22.261,109,0
2011-12-14,22.057,22.057,22.057,22.057,109,0
2011-12-20,22.225,22.351,22.218,22.351,10439,0
2011-12-21,22.44,22.44,22.218,22.218,1453,0
2011-12-27,22.483,22.483,22.483,22.483,898,0
2011-12-30,22.225,22.251,21.701,22.082,4773,0
2012-01-03,22.109,22.109,22.109,22.109,1348,0
2012-01-04,22.128,22.128,22.128,22.128,618,0
2012-01-06,22.128,22.128,22.128,22.128,673,0
2012-01-11,22.261,22.261,22.038,22.261,61543,0
2012-01-17,22.306,22.306,21.923,22.172,1129,0
2012-01-18,22.218,22.261,22.218,22.261,1459,0
2012-01-19,22.297,22.297,22.297,22.297,1134,0
2012-01-20,22.662,22.662,22.261,22.261,1348,0
2012-01-23,22.662,22.662,22.261,22.261,561,0
2012-01-24,22.332,22.332,22.332,22.332,227,0
2012-01-25,22.261,22.261,22.251,22.251,898,0
2012-01-26,22.172,22.172,22.172,22.172,561,0
2012-01-27,22.066,22.528,22.066,22.528,32989,0
2012-01-30,22.697,22.697,22.697,22.697,109,0
2012-01-31,22.662,22.662,22.119,22.119,730,0
2012-02-02,22.306,22.306,22.306,22.306,450,0
2012-02-07,22.564,22.564,22.564,22.564,358,0
2012-02-08,22.261,22.351,22.261,22.351,22355,0
2012-02-09,22.546,22.555,22.546,22.555,1300,0
2012-02-14,22.27,22.27,22.27,22.27,311,0
2012-02-16,22.573,22.573,22.573,22.573,162,0
2012-02-17,22.395,22.395,22.395,22.395,227,0
2012-02-24,22.44,22.528,22.44,22.528,227,0
2012-02-27,22.599,22.599,22.573,22.573,804,0
2012-03-02,22.36,22.36,22.092,22.092,2246,0
2012-03-07,22.261,22.261,22.261,22.261,109,0
2012-03-08,22.261,22.261,22.172,22.172,1348,0
2012-03-09,22.101,22.101,22.101,22.101,109,0
2012-03-12,22.341,22.341,22.341,22.341,109,0
2012-03-14,22.315,22.332,22.315,22.332,336,0
2012-03-15,22.082,22.082,22.082,22.082,1947,0
2012-03-19,22.218,22.251,22.218,22.251,1653,0
2012-03-20,21.95,21.95,21.915,21.923,5277,0
2012-03-21,22.163,22.163,22.163,22.163,898,0
2012-03-22,22.154,22.154,22.154,22.154,326,0
2012-03-23,21.906,22.172,21.906,22.172,19540,0
2012-03-26,22.261,22.261,22.082,22.261,29368,0
2012-03-27,22.218,22.218,22.218,22.218,279,0
2012-03-28,22.341,22.341,22.128,22.128,2167,0
2012-04-02,22.377,22.386,22.377,22.386,1087,0
2012-04-04,22.048,22.048,22.038,22.038,494,0
2012-04-10,22.261,22.475,22.092,22.092,652,0
2012-04-11,22.038,22.048,22.038,22.048,1088,0
2012-04-18,22.386,22.386,22.386,22.386,227,0
2012-04-19,22.475,22.475,22.172,22.172,607,0
2012-04-25,22.483,22.483,22.483,22.483,366,0
2012-04-30,22.306,22.483,22.306,22.44,31325,0
2012-05-01,22.475,22.483,21.95,22.395,4058,0
2012-05-02,22.403,22.511,22.218,22.218,890,0
2012-05-07,22.368,22.412,22.368,22.412,536,0
2012-05-08,22.322,22.351,22.261,22.261,2068,0
2012-05-09,22.218,22.467,22.199,22.467,1333,0
2012-05-11,22.235,22.235,22.235,22.235,109,0
2012-05-14,22.225,22.225,22.225,22.225,109,0
2012-05-16,22.475,22.475,22.467,22.467,452,0
2012-05-18,22.44,22.483,22.44,22.483,618,0
2012-05-21,22.475,22.483,22.475,22.475,786,0
2012-05-22,22.475,22.475,22.475,22.475,299,0
2012-05-23,22.483,22.483,22.483,22.483,1684,0
2012-05-25,22.92,22.92,22.52,22.52,837,0
2012-05-29,22.573,22.911,22.573,22.911,30547,0
2012-05-31,22.778,22.796,22.528,22.528,3484,0
2012-06-06,22.688,22.688,22.688,22.688,279,0
2012-06-07,22.422,22.422,22.261,22.36,1910,0
2012-06-11,22.306,22.306,22.306,22.306,336,0
2012-06-12,22.306,22.306,22.19,22.19,1348,0
2012-06-14,22.261,22.306,22.261,22.306,435,0
2012-06-15,22.306,22.306,22.28,22.28,1673,0
2012-06-19,22.306,22.306,22.306,22.306,1348,0
2012-06-20,22.306,22.306,22.306,22.306,464,0
2012-06-21,22.19,22.306,22.082,22.289,2411,0
2012-06-22,22.147,22.261,22.147,22.147,955,0
2012-06-25,22.243,22.243,22.243,22.243,153,0
2012-06-26,22.306,22.583,22.306,22.583,1573,0
2012-06-27,22.573,22.707,22.573,22.707,276,0
2012-06-28,22.583,22.583,22.583,22.583,109,0
2012-07-03,22.697,22.707,22.493,22.511,561,0
2012-07-05,22.688,22.929,22.688,22.929,1035,0
2012-07-11,22.707,22.707,22.261,22.617,1796,0
2012-07-12,22.662,22.662,22.644,22.644,786,0
2012-07-13,22.644,22.644,22.644,22.644,1684,0
2012-07-16,22.805,23.365,22.707,23.142,2581,0
2012-07-17,23.133,23.133,23.116,23.116,2133,0
2012-07-19,22.884,22.973,22.751,22.973,28697,0
2012-07-23,22.725,22.725,22.707,22.707,450,0
2012-07-24,22.929,23.099,22.929,23.099,561,0
2012-07-30,22.929,22.929,22.599,22.599,7751,0
2012-08-02,22.929,22.929,22.707,22.707,2470,0
2012-08-03,22.617,22.617,22.617,22.617,11178,0
2012-08-06,22.715,22.751,22.707,22.707,2581,0
2012-08-07,22.725,22.725,22.707,22.707,1774,0
2012-08-13,22.44,23.019,22.44,22.973,27628,0
2012-08-14,22.617,22.617,22.617,22.617,336,0
2012-08-15,22.751,22.751,22.751,22.751,786,0
2012-08-16,22.725,23.125,22.617,22.973,5382,0
2012-08-17,22.662,22.751,22.573,22.573,7299,0
2012-08-20,22.751,22.751,22.751,22.751,3145,0
2012-08-21,22.751,22.751,22.751,22.751,3032,0
2012-08-22,22.688,22.707,22.422,22.707,1701,0
2012-08-23,23.125,23.125,23.125,23.125,661,0
2012-08-28,22.929,22.929,22.929,22.929,109,0
2012-08-31,22.715,22.715,22.707,22.707,1417,0
2012-09-05,22.297,22.297,22.297,22.297,227,0
2012-09-06,22.448,22.448,22.448,22.448,155,0
2012-09-10,22.707,22.707,22.707,22.707,1123,0
2012-09-12,22.573,22.573,22.573,22.573,450,0
2012-09-13,22.448,22.448,22.448,22.448,898,0
2012-09-14,22.617,22.662,22.617,22.662,673,0
2012-09-17,22.457,22.457,22.44,22.44,673,0
2012-09-18,22.511,22.511,22.28,22.377,2530,0
2012-09-24,22.635,22.635,22.635,22.635,429,0
2012-09-25,22.662,22.662,22.662,22.662,377,0
2012-09-26,22.662,22.707,22.662,22.707,3113,0
2012-09-27,22.929,23.819,22.778,22.868,3268,0
2012-10-03,22.617,22.617,22.52,22.52,955,0
2012-10-04,22.483,22.483,22.483,22.483,117,0
2012-10-05,22.609,22.617,22.609,22.617,2162,0
2012-10-09,22.617,22.617,22.617,22.617,786,0
2012-10-10,22.546,22.546,22.28,22.322,3593,0
2012-10-11,22.332,22.332,22.297,22.297,1239,0
2012-10-12,22.395,22.483,22.395,22.483,1375,0
2012-10-15,22.68,22.68,22.68,22.68,496,0
2012-10-16,22.483,22.483,22.475,22.475,450,0
2012-10-19,22.635,22.751,22.635,22.751,2246,0
2012-10-31,22.44,22.44,22.44,22.44,268,0
2012-11-01,22.707,22.707,22.707,22.707,942,0
2012-11-07,22.493,22.493,22.27,22.27,1123,0
2012-11-08,22.697,22.697,22.697,22.697,618,0
2012-11-09,22.502,22.502,22.502,22.502,109,0
2012-11-13,22.297,22.297,22.297,22.297,109,0
2012-11-14,22.261,22.261,22.261,22.261,673,0
2012-11-16,22.528,22.528,22.528,22.528,109,0
2012-11-20,22.555,22.555,22.555,22.555,143,0
2012-11-21,22.528,22.528,22.306,22.306,844,0
2012-11-23,22.289,22.289,22.289,22.289,188,0
2012-11-28,22.351,22.351,22.351,22.351,4493,0
2012-11-29,22.332,22.564,22.235,22.235,5837,0
2012-11-30,22.261,22.502,22.261,22.502,10333,0
2012-12-03,22.368,22.368,22.351,22.351,561,0
2012-12-06,22.573,22.573,22.573,22.573,109,0
2012-12-07,22.27,22.27,22.27,22.27,109,0
2012-12-10,22.583,22.583,22.583,22.583,109,0
2012-12-11,22.261,22.697,22.261,22.688,1614,0
2012-12-14,22.617,22.617,22.403,22.403,786,0
2012-12-17,22.36,22.564,22.351,22.564,1123,0
2012-12-19,22.351,22.368,22.351,22.351,1467,0
2012-12-27,22.395,22.395,22.395,22.395,227,0
2012-12-28,22.395,22.395,22.138,22.315,4051,0
2012-12-31,21.986,22.44,21.727,22.082,10667,0
2013-01-09,22.448,22.448,22.448,22.448,450,0
2013-01-10,22.261,22.261,22.251,22.261,7358,0
2013-01-11,22.351,22.351,22.261,22.27,1402,0
2013-01-14,22.306,22.306,22.306,22.306,1123,0
2013-01-16,22.27,22.27,22.261,22.27,2132,0
2013-01-17,22.261,22.27,22.261,22.27,3483,0
2013-01-18,22.27,22.27,22.243,22.261,5286,0
2013-01-22,22.261,22.261,22.261,22.261,252,0
2013-01-23,22.644,22.644,22.644,22.644,183,0
2013-01-28,22.644,22.644,22.644,22.644,561,0
2013-01-29,22.632,22.632,22.541,22.541,1261,0
2013-01-31,22.541,22.541,22.209,22.209,2307,0
2013-02-01,22.65,22.794,22.317,22.317,5163,0
2013-02-04,22.541,22.541,22.541,22.541,1066,0
2013-02-06,22.858,22.858,22.605,22.605,2773,0
2013-02-11,22.767,22.767,22.767,22.767,332,0
2013-02-14,22.704,22.713,22.541,22.541,1081,0
2013-02-19,22.767,22.767,22.704,22.704,896,0
2013-02-20,22.686,22.686,22.686,22.686,216,0
2013-02-25,22.686,22.686,22.686,22.686,332,0
2013-02-27,22.65,22.722,22.65,22.722,2417,0
2013-02-28,22.704,22.704,22.704,22.704,197,0
2013-03-01,22.704,22.704,22.704,22.704,223,0
2013-03-04,22.767,22.767,22.767,22.767,533,0
2013-03-06,22.767,22.767,22.767,22.767,1284,0
2013-03-07,22.677,23.424,22.677,22.821,2656,0
2013-03-11,22.812,22.83,22.812,22.812,943,0
2013-03-12,22.812,22.812,22.812,22.812,108,0
2013-03-15,22.974,22.974,22.974,22.974,224,0
2013-03-18,22.749,22.749,22.74,22.74,1331,0
2013-03-20,22.704,22.966,22.704,22.966,1909,0
2013-03-21,22.704,22.704,22.704,22.704,332,0
2013-03-22,22.732,22.732,22.713,22.722,1831,0
2013-03-25,22.884,22.884,22.876,22.876,540,0
2013-03-26,22.876,22.876,22.713,22.876,742,0
2013-03-27,22.722,22.732,22.722,22.722,555,0
2013-03-28,22.732,23.362,22.704,22.704,5768,0
2013-04-04,22.732,22.732,22.732,22.732,108,0
2013-04-08,22.992,23.101,22.992,23.083,2878,0
2013-04-11,22.858,22.858,22.758,22.758,1472,0
2013-04-15,22.749,22.749,22.713,22.713,444,0
2013-04-17,23.011,23.011,23.011,23.011,108,0
2013-04-18,23.038,23.127,22.992,23.127,1853,0
2013-04-19,23.127,23.127,23.127,23.127,224,0
2013-04-22,22.902,22.92,22.902,22.92,332,0
2013-04-23,22.949,23.208,22.949,23.208,2098,0
2013-04-24,23.208,23.208,23.118,23.118,337,0
2013-04-29,23.099,23.099,23.06,23.06,453,0
2013-05-03,23.279,23.279,23.07,23.07,1439,0
2013-05-06,23.08,23.08,23.08,23.08,107,0
2013-05-07,23.07,23.08,23.06,23.06,373,0
2013-05-10,23.318,23.326,23.318,23.326,467,0
2013-05-15,23.472,23.472,23.472,23.472,438,0
2013-05-16,23.482,23.482,23.143,23.153,1262,0
2013-05-17,23.308,23.308,23.308,23.308,220,0
2013-05-21,23.271,23.308,23.206,23.206,1186,0
2013-05-23,23.189,23.189,23.189,23.189,777,0
2013-05-29,23.172,23.172,23.172,23.172,221,0
2013-06-03,23.143,23.289,23.143,23.289,2708,0
2013-06-05,23.162,23.162,23.162,23.162,221,0
2013-06-07,23.153,23.153,23.143,23.143,4820,0
2013-06-10,23.143,23.143,23.125,23.125,849,0
2013-06-13,23.089,23.089,23.052,23.052,1773,0
2013-06-17,23.034,23.034,23.034,23.034,3067,0
2013-06-18,23.026,23.289,23.026,23.289,855,0
2013-06-19,23.279,23.279,23.279,23.279,549,0
2013-06-20,22.961,23.279,22.961,23.279,4443,0
2013-06-21,22.961,22.961,22.823,22.823,549,0
2013-06-24,22.823,22.823,22.823,22.823,221,0
2013-06-25,22.823,22.823,22.705,22.714,1096,0
2013-06-27,22.823,22.823,22.696,22.696,2300,0
2013-06-28,23.026,23.026,23.026,23.026,649,0
2013-07-01,22.769,22.769,22.724,22.724,2846,0
2013-07-03,23.271,23.271,23.271,23.271,877,0
2013-07-05,22.833,22.833,22.833,22.833,107,0
2013-07-08,22.769,22.769,22.769,22.769,877,0
2013-07-09,22.769,23.279,22.724,23.099,4672,0
2013-07-11,22.732,22.842,22.732,22.842,767,0
2013-07-16,22.724,22.732,22.724,22.724,677,0
2013-07-24,22.952,23.052,22.823,22.823,1154,0
2013-07-26,22.687,22.687,22.687,22.687,107,0
2013-07-29,22.425,22.425,22.425,22.425,324,0
2013-07-30,22.748,23.303,22.748,23.303,1191,0
2013-07-31,23.303,23.303,23.303,23.303,137,0
2013-08-05,23.136,23.136,23.136,23.136,324,0
2013-08-07,22.444,22.444,22.37,22.378,542,0
2013-08-12,23.156,23.174,23.156,23.174,431,0
2013-08-14,22.48,22.48,22.48,22.48,162,0
2013-08-16,23.026,23.026,22.471,22.471,612,0
2013-08-21,22.509,22.509,22.471,22.471,593,0
2013-08-22,22.471,22.489,22.435,22.462,1699,0
2013-08-23,22.435,22.435,22.361,22.361,2686,0
2013-08-26,21.621,21.621,21.621,21.621,180,0
2013-08-28,22.12,22.12,20.981,21.065,8512,0
2013-08-30,20.991,20.991,20.585,20.585,1449,0
2013-09-03,20.991,20.991,20.991,20.991,746,0
2013-09-05,21.547,21.611,19.614,21.611,1783,0
2013-09-09,20.807,21.038,20.807,21.038,218,0
2013-09-10,21.038,21.038,21.038,21.038,753,0
2013-09-11,20.492,20.492,20.427,20.427,218,0
2013-09-13,20.76,21.352,20.51,20.51,774,0
2013-09-18,21.5,21.5,21.177,21.177,431,0
2013-09-19,20.981,20.981,20.529,20.529,542,0
2013-09-20,20.807,20.807,20.807,20.807,106,0
2013-09-24,20.807,20.807,20.807,20.807,106,0
2013-09-30,21.038,21.038,20.908,20.908,218,0
2013-10-01,20.807,20.807,20.807,20.807,542,0
2013-10-03,20.807,20.807,20.807,20.807,218,0
2013-10-04,21.065,21.065,21.065,21.065,218,0
2013-10-09,21.103,21.139,21.103,21.139,464,0
2013-10-10,20.445,20.445,20.336,20.4,1209,0
2013-10-11,20.955,20.955,20.955,20.955,106,0
2013-10-15,20.946,21.167,20.946,21.167,1459,0
2013-10-16,21.26,21.26,21.213,21.26,973,0
2013-10-21,21.5,21.5,21.268,21.268,431,0
2013-10-22,21.5,22.174,21.5,21.962,1300,0
2013-10-23,22.129,22.129,22.129,22.129,542,0
2013-10-24,21.352,22.008,21.352,22.008,479,0
2013-10-25,22.165,22.165,22.165,22.165,269,0
2013-10-30,22.477,22.477,21.241,21.251,1463,0
2013-10-31,21.278,21.503,21.278,21.503,426,0
2013-11-01,21.783,21.783,21.783,21.783,105,0
2013-11-04,22.421,22.486,22.421,22.486,5948,0
2013-11-05,22.767,22.767,22.486,22.486,6127,0
2013-11-06,22.767,22.767,21.334,21.334,746,0
2013-11-07,22.674,22.674,22.674,22.674,3096,0
2013-11-11,22.693,22.693,22.674,22.674,320,0
2013-11-13,22.627,22.627,22.299,22.486,3821,0
2013-11-15,22.721,22.721,22.721,22.721,201,0
2013-11-18,22.627,22.627,22.112,22.112,1256,0
2013-11-21,22.112,22.112,22.112,22.112,105,0
2013-11-22,21.568,21.568,21.568,21.568,105,0
2013-11-25,22.299,22.299,22.018,22.112,1601,0
2013-11-26,22.486,22.486,22.486,22.486,263,0
2013-12-02,21.728,21.728,21.728,21.728,480,0
2013-12-10,21.662,21.662,21.662,21.662,356,0
2013-12-16,21.55,21.597,21.55,21.55,677,0
2013-12-19,21.607,21.607,21.568,21.568,215,0
2013-12-20,21.607,21.607,21.568,21.568,320,0
2013-12-23,21.615,21.625,21.55,21.625,541,0
2013-12-24,21.128,21.128,21.128,21.128,137,0
2013-12-27,21.55,21.737,21.55,21.737,330,0
2014-01-02,21.747,21.747,21.747,21.747,163,0
2014-01-03,21.326,21.326,21.326,21.326,215,0
2014-01-07,21.363,21.831,21.363,21.55,2245,0
2014-01-08,21.7,21.757,21.55,21.757,1601,0
2014-01-09,21.728,21.728,21.625,21.625,215,0
2014-01-14,21.625,22.252,21.625,22.252,320,0
2014-01-16,21.69,22.431,21.69,21.69,661,0
2014-01-21,21.737,21.737,21.737,21.737,1555,0
2014-01-22,21.737,21.737,21.7,21.7,412,0
2014-01-23,21.718,21.718,21.718,21.718,340,0
2014-01-24,21.718,21.718,21.69,21.69,2332,0
2014-01-27,21.69,21.69,21.69,21.69,746,0
2014-01-28,21.728,22.477,21.728,22.477,333,0
2014-01-30,21.683,21.683,21.683,21.683,563,0
2014-01-31,21.683,22.679,21.683,22.679,1451,0
2014-02-04,21.928,22.053,21.928,22.043,317,0
2014-02-10,22.166,22.679,22.166,22.679,1447,0
2014-02-11,22.261,22.261,22.166,22.261,3223,0
2014-02-13,22.129,22.299,22.119,22.299,1686,0
2014-02-14,22.688,22.688,22.688,22.688,316,0
2014-02-18,22.166,22.166,22.166,22.166,179,0
2014-02-19,22.403,22.461,22.403,22.461,950,0
2014-02-28,22.309,22.403,22.309,22.403,4149,0
2014-03-06,22.451,22.451,22.451,22.451,212,0
2014-03-07,22.755,22.774,22.755,22.774,1218,0
2014-03-14,22.784,22.784,22.784,22.784,212,0
2014-03-17,22.47,22.47,22.47,22.47,178,0
2014-03-18,22.413,22.413,22.413,22.413,1053,0
2014-03-25,22.546,22.784,21.948,22.784,36015,0
2014-03-27,22.385,22.784,22.215,22.489,12856,0
2014-03-28,22.755,22.784,22.233,22.233,1063,0
2014-03-31,21.881,22.784,21.881,22.215,12764,0
2014-04-01,21.977,22.385,21.977,22.385,452,0
2014-04-02,22.499,22.499,22.215,22.215,1587,0
2014-04-03,22.461,22.461,22.461,22.461,104,0
2014-04-04,22.073,22.784,22.073,22.518,16901,0
2014-04-07,22.546,22.546,22.546,22.546,215,0
2014-04-08,22.224,22.784,22.224,22.403,11060,0
2014-04-10,22.784,22.784,22.727,22.784,2466,0
2014-04-11,22.784,22.784,22.784,22.784,316,0
2014-04-16,22.461,22.461,22.461,22.461,500,0
2014-04-21,22.357,22.385,22.357,22.385,688,0
2014-04-23,22.784,22.784,22.736,22.736,1053,0
2014-04-24,22.727,22.87,22.727,22.87,1395,0
2014-04-25,22.651,22.878,22.651,22.878,509,0
2014-04-28,23.083,23.083,22.698,22.698,570,0
2014-04-29,22.544,22.544,22.544,22.544,369,0
2014-04-30,24.015,24.015,23.324,23.938,825,0
2014-05-01,23.93,23.93,23.93,23.93,103,0
2014-05-02,23.324,23.324,23.189,23.189,2816,0
2014-05-05,23.689,23.689,23.247,23.247,481,0
2014-05-06,23.237,23.237,23.237,23.237,103,0
2014-05-13,23.257,23.257,23.257,23.257,702,0
2014-05-14,23.207,23.207,23.198,23.198,226,0
2014-05-16,23.505,23.66,23.505,23.525,1746,0
2014-05-20,22.891,23.044,22.891,23.044,1559,0
2014-05-21,22.958,22.958,22.949,22.949,312,0
2014-05-22,22.919,22.919,22.919,22.919,103,0
2014-05-23,23.14,23.14,23.14,23.14,151,0
2014-05-28,22.929,22.939,22.929,22.939,229,0
2014-06-02,23.035,23.257,22.535,22.737,9848,0
2014-06-03,23.13,23.207,22.746,23.207,1241,0
2014-06-09,23.121,23.121,23.121,23.121,291,0
2014-06-10,23.121,23.121,23.121,23.121,21,0
2014-06-12,22.746,22.794,22.746,22.765,480,0
2014-06-13,22.746,22.746,22.746,22.746,225,0
2014-06-17,22.746,22.746,22.746,22.746,261,0
2014-06-18,23.054,23.054,23.054,23.054,215,0
2014-06-23,23.14,23.987,23.054,23.073,1355,0
2014-06-25,23.15,23.15,23.15,23.15,103,0
2014-07-01,23.093,23.515,23.083,23.083,4682,0
2014-07-02,23.083,23.083,22.602,23.083,3223,0
2014-07-07,23.324,23.324,23.324,23.324,1447,0
2014-07-09,23.391,23.391,23.391,23.391,415,0
2014-07-11,23.006,23.006,23.006,23.006,687,0
2014-07-16,23.054,23.257,22.939,22.939,1270,0
2014-07-18,23.237,23.247,23.237,23.237,1583,0
2014-07-25,23.016,23.016,22.871,22.871,711,0
2014-07-28,23.545,23.545,23.266,23.266,2964,0
2014-07-29,23.385,23.385,23.2,23.2,795,0
2014-07-30,23.677,23.726,23.385,23.385,1515,0
2014-08-04,23.2,23.2,23.2,23.2,219,0
2014-08-05,23.103,23.103,23.103,23.103,140,0
2014-08-07,22.703,22.742,22.703,22.742,544,0
2014-08-08,22.859,22.898,22.859,22.898,1616,0
2014-08-13,22.606,22.606,22.606,22.606,206,0
2014-08-14,22.654,22.654,22.654,22.654,211,0
2014-08-18,23.034,23.044,23.034,23.044,246,0
2014-08-25,22.8,22.8,22.8,22.8,211,0
2014-08-27,22.752,22.752,22.43,22.43,11763,0
2014-08-28,22.469,22.654,22.42,22.586,4471,0
2014-09-02,22.41,22.45,22.41,22.45,349,0
2014-09-03,22.547,22.771,22.547,22.771,763,0
2014-09-04,22.771,22.8,22.771,22.8,921,0
2014-09-08,22.684,22.684,22.684,22.684,206,0
2014-09-09,22.693,22.693,22.693,22.693,530,0
2014-09-16,23.015,23.015,23.015,23.015,102,0
2014-09-17,23.025,23.025,23.025,23.025,719,0
2014-09-23,22.761,22.82,22.752,22.8,3194,0
2014-09-24,22.752,22.761,22.752,22.761,593,0
2014-09-25,22.947,23.015,22.947,23.015,759,0
2014-09-29,22.732,23.015,22.703,22.985,1026,0
2014-10-01,22.752,22.8,22.752,22.8,338,0
2014-10-02,23.015,23.015,23.015,23.015,340,0
2014-10-03,23.034,23.034,23.034,23.034,908,0
2014-10-06,22.752,23.034,22.752,23.034,1335,0
2014-10-08,22.742,22.839,22.742,22.839,670,0
2014-10-09,22.966,22.966,22.966,22.966,434,0
2014-10-16,22.898,22.898,22.898,22.898,206,0
2014-10-17,22.908,22.908,22.908,22.908,122,0
2014-10-20,24.184,24.184,24.184,24.184,189,0
2014-10-21,22.908,22.908,22.908,22.908,336,0
2014-10-29,24.539,24.539,24.48,24.48,557,0
2014-11-06,23.285,23.285,23.058,23.058,1781,0
2014-11-07,23.256,23.256,23.009,23.009,2068,0
2014-11-10,23.088,23.088,23.088,23.088,101,0
2014-11-11,23.196,23.196,23.196,23.196,203,0
2014-11-12,22.959,23.256,22.89,23.256,2460,0
2014-11-13,23.206,23.206,23.206,23.206,203,0
2014-11-17,23.275,23.275,23.048,23.048,1976,0
2014-11-18,23.216,23.216,23.216,23.216,136,0
2014-11-19,23.256,23.275,22.959,22.969,1117,0
2014-11-21,23.275,23.275,23.275,23.275,253,0
2014-11-24,23.285,23.285,23.137,23.137,519,0
2014-11-25,23.108,23.275,23.048,23.275,628,0
2014-11-26,23.285,23.601,23.285,23.601,1112,0
2014-12-01,23.601,23.601,23.601,23.601,195,0
2014-12-03,24.47,24.638,23.7,23.7,1316,0
2014-12-08,23.749,23.749,23.749,23.749,177,0
2014-12-12,23.226,23.7,23.226,23.226,1013,0
2014-12-26,23.315,23.315,23.266,23.285,990,0
2014-12-30,24.105,24.194,23.226,23.226,3627,0
2015-01-05,23.206,23.206,23.206,23.206,5423,0
2015-01-06,23.7,23.7,23.651,23.651,1114,0
2015-01-07,23.7,23.7,23.621,23.7,611,0
2015-01-12,23.7,23.967,23.7,23.967,714,0
2015-01-13,24.194,24.194,24.194,24.194,270,0
2015-01-14,24.194,24.638,24.194,24.638,405,0
2015-01-20,24.638,24.688,24.638,24.638,810,0
2015-01-21,24.688,24.688,24.49,24.49,259,0
2015-01-22,24.688,24.688,24.688,24.688,1185,0
2015-01-23,24.638,24.688,24.638,24.688,1299,0
2015-01-29,24.98,24.98,24.95,24.95,219,0
2015-01-30,25,25.11,24.94,25.11,4634,0
2015-02-02,26,26,25.31,25.6,4195,0
2015-02-03,24.52,24.52,24.33,24.33,981,0
2015-02-05,24.75,24.8,24.18,24.18,2890,0
2015-02-09,24.8,24.99,24.5,24.94,710,0
2015-02-10,25,25,25,25,500,0
2015-02-12,24.67,24.95,24.67,24.95,700,0
2015-02-18,24.7,24.7,24.25,24.25,305,0
2015-02-20,25,25,25,25,150,0
2015-02-24,25.58,25.58,25.58,25.58,500,0
2015-02-26,25.25,25.25,25.25,25.25,1407,0
2015-02-27,24.5,25.47,24.18,25.47,3300,0
2015-03-05,24.65,24.94,24.52,24.9,1050,0
2015-03-06,24.9,24.95,24.9,24.95,1300,0
2015-03-09,24.95,24.95,24.95,24.95,100,0
2015-03-10,24.42,24.95,24.42,24.95,720,0
2015-03-18,24.85,25,24.85,24.85,1000,0
2015-03-19,24.85,24.85,24.85,24.85,1000,0
2015-03-23,24.75,24.9,24.75,24.9,991,0
2015-03-25,24.92,24.92,24.9,24.9,277,0
2015-03-26,24.75,25.4,24.75,25.4,1722,0
2015-03-30,24.95,25.25,24.95,25.25,421,0
2015-03-31,24.795,24.795,24.795,24.795,500,0
2015-04-02,25.158,25.158,25.158,25.158,100,0
2015-04-07,24.75,24.83,24.75,24.83,300,0
2015-04-09,24.8,25.01,24.8,25,1090,0
2015-04-10,24.62,24.91,24.62,24.91,455,0
2015-04-13,24.8,24.8,24.7,24.7,500,0
2015-04-20,24.89,24.89,24.89,24.89,300,0
2015-04-23,25.217,25.25,25.217,25.25,400,0
2015-04-28,25.151,25.151,25.151,25.151,172,0
2015-04-29,24.71,24.71,24.71,24.71,100,0
2015-04-30,25.29,25.34,25.29,25.34,500,0
2015-05-05,24.74,25.01,24.67,24.722,4300,0
2015-05-07,25,25,24.8,24.8,600,0
2015-05-08,24.99,24.99,24.767,24.99,3125,0
2015-05-11,24.7,24.7,24.7,24.7,202,0
2015-05-12,24.66,24.66,24.21,24.22,1400,0
2015-05-14,24.5,24.59,24.5,24.59,300,0
2015-05-18,25.055,25.1,24.5,24.5,2054,0
2015-05-19,24.53,24.79,24.5,24.79,900,0
2015-05-20,24.3,24.3,24.15,24.249,3200,0
2015-05-21,24.999,24.999,24.999,24.999,325,0
2015-05-26,24.53,24.6,24.5,24.6,1504,0
2015-05-27,24.9,24.91,24.6,24.86,2591,0
2015-06-01,24.58,24.58,24.56,24.56,200,0
2015-06-02,24.63,24.63,24.63,24.63,300,0
2015-06-03,24.87,24.9,24.8,24.9,1000,0
2015-06-04,24.9,24.9,24.9,24.9,902,0
2015-06-08,25.007,25.007,24.64,24.64,1100,0
2015-06-09,24.743,24.95,24.743,24.95,200,0
2015-06-10,24.67,24.67,24.67,24.67,100,0
2015-06-11,24.26,24.34,24.26,24.26,400,0
2015-06-12,24.12,24.12,24.12,24.12,100,0
2015-06-15,24.8,24.85,24.69,24.69,1600,0
2015-06-16,24.7,25,24.7,25,456,0
2015-06-18,24.77,24.77,24.77,24.77,200,0
2015-06-19,24.77,24.77,24.77,24.77,300,0
2015-06-22,25,25,24.9,25,300,0
2015-06-23,24.9,24.9,24.9,24.9,250,0
2015-06-24,24.77,24.779,24.77,24.779,200,0
2015-06-25,25,25,25,25,1000,0
2015-06-29,24.82,24.82,24.82,24.82,100,0
2015-06-30,25,25,25,25,300,0
2015-07-01,25,25.05,25,25.05,2518,0
2015-07-02,25.05,25.05,25.05,25.05,500,0
2015-07-06,25.05,26.3,25.05,25.39,1600,0
2015-07-07,25.39,25.39,25.39,25.39,342,0
2015-07-09,24.53,24.53,24.53,24.53,285,0
2015-07-10,24.61,24.61,24.61,24.61,400,0
2015-07-13,24.59,24.59,24.59,24.59,400,0
2015-07-14,24.56,24.56,24.56,24.56,100,0
2015-07-15,24.86,24.86,24.45,24.45,500,0
2015-07-16,24.4,24.75,24.13,24.75,2500,0
2015-07-17,24.44,25,24.1,25,3200,0
2015-07-20,24.62,24.62,24.62,24.62,100,0
2015-07-27,24.656,24.66,24.656,24.66,800,0
2015-07-30,24.43,24.43,24.16,24.16,300,0
2015-08-03,24.17,24.269,24.04,24.269,350,0
2015-08-04,23.69,23.69,23.69,23.69,300,0
2015-08-07,24.75,24.87,24.75,24.87,400,0
2015-08-11,24.479,24.479,24.25,24.25,400,0
2015-08-13,24.96,24.96,24.24,24.79,1134,0
2015-08-17,24.82,24.82,24.82,24.82,350,0
2015-08-18,24.964,28.99,24.964,25.25,6742,0
2015-08-19,25.25,25.25,25.01,25.01,408,0
2015-08-20,25,25.06,25,25,1500,0
2015-08-21,25.5,25.5,24.4,24.4,1173,0
2015-08-24,25.94,25.94,24.41,24.41,2182,0
2015-08-28,24.4,24.4,24.4,24.4,100,0
2015-09-03,24.62,24.62,24.62,24.62,300,0
2015-09-04,24.203,24.28,24.203,24.28,900,0
2015-09-09,25,25,25,25,1000,0
2015-09-10,24.592,24.592,24.37,24.37,300,0
2015-09-14,24.49,24.49,24.49,24.49,200,0
2015-09-21,24.25,24.25,24.25,24.25,600,0
2015-09-24,24.69,24.85,24.65,24.85,800,0
2015-09-28,24.004,24.35,24,24.35,1003,0
2015-09-29,24.3,24.3,24.3,24.3,100,0
2015-09-30,24.03,24.21,23.36,23.5,2350,0
2015-10-01,23.7,23.7,23.7,23.7,100,0
2015-10-02,24,24.239,24,24.239,600,0
2015-10-07,24.5,25.98,24.32,25.01,1361,0
2015-10-09,25.05,25.05,24.36,24.36,200,0
2015-10-12,24.848,24.848,24.848,24.848,615,0
2015-10-13,24.85,25.23,24.51,24.51,1300,0
2015-10-14,25.15,25.15,25.15,25.15,100,0
2015-10-15,24.46,24.46,24.43,24.43,525,0
2015-10-16,24.68,24.68,24.68,24.68,100,0
2015-10-21,25.31,25.31,25.31,25.31,750,0
2015-10-22,24.5,24.5,24.5,24.5,317,0
2015-10-23,25.25,25.25,25.25,25.25,400,0
2015-10-27,25.2,26,25,25.56,5187,0
2015-10-28,25,25.291,25,25,2093,0
2015-10-29,24.759,24.759,24.214,24.75,300,0
2015-10-30,25.687,25.687,25.687,25.687,500,0
2015-11-10,24.439,24.694,24.3,24.3,950,0
2015-11-12,25,25,24.5,24.5,1430,0
2015-11-13,24.2,24.517,24.2,24.517,2000,0
2015-11-17,25.331,25.34,25.331,25.34,336,0
2015-11-18,24.97,24.97,24.75,24.75,300,0
2015-11-19,24.768,24.768,24.768,24.768,200,0
2015-11-20,24.77,24.77,24.77,24.77,100,0
2015-11-23,24.77,24.77,24.67,24.67,600,0
2015-11-30,25.12,25.12,25.12,25.12,100,0
2015-12-01,24.55,24.55,24.55,24.55,400,0
2015-12-02,25.25,26.47,24.7,24.7,4700,0
2015-12-03,24.81,24.81,24.55,24.55,2100,0
2015-12-08,24.7,24.7,24.5,24.5,500,0
2015-12-15,25.12,25.12,24.48,24.48,2293,0
2015-12-17,24.945,24.945,24.75,24.75,1370,0
2015-12-21,24.85,24.85,24.85,24.85,500,0
2015-12-22,24.54,24.54,24.54,24.54,250,0
2015-12-23,25.03,25.03,24.48,24.69,1186,0
2015-12-24,25.94,25.94,25.94,25.94,1000,0
2015-12-29,25.265,25.265,25.265,25.265,780,0
2015-12-30,24.45,25.4,24.45,25.4,917,0
2016-01-04,25.39,25.39,25.02,25.02,296,0
2016-01-05,24.97,24.97,24.95,24.95,500,0
2016-01-06,24.95,24.95,24.58,24.8752,300,0
2016-01-07,24.92,25.4,24.62,24.62,28878,0
2016-01-08,24.65,24.7601,24.65,24.72,400,0
2016-01-11,24.705,24.705,24.705,24.705,500,0
2016-01-12,24.78,24.9201,24.775,24.92,2460,0
2016-01-14,25.1985,25.1987,24.95,24.95,1918,0
2016-01-15,24.7756,24.7756,24.7756,24.7756,450,0
2016-01-19,25,25,25,25,0,0
2016-01-22,25.1,25.2,25,25,2957,0
2016-01-25,25.2196,25.2196,25.2196,25.2196,109,0
2016-01-26,25.0886,25.3,25.0886,25.3,800,0
2016-01-27,25.29,25.29,25.1614,25.1614,700,0
2016-01-28,25.291,25.3,25.2376,25.2376,1695,0
2016-01-29,25.01,25.36,25.01,25.15,3883,0
2016-02-01,25.15,25.36,25.15,25.36,900,0
2016-02-04,25.95,25.95,25.63,25.84,1861,0
2016-02-09,25.3801,25.46,24.62,24.68,1476,0
2016-02-11,25.2366,25.7399,25.2366,25.7399,510,0
2016-02-16,25.488,25.488,25.488,25.488,409,0
2016-02-17,25.062,25.88,25.062,25.69,3227,0
2016-02-19,25.869,25.869,25.784,25.784,700,0
2016-02-22,24.5863,24.5863,24.5863,24.5863,100,0
2016-02-24,25.6,25.6,25.59,25.6,778,0
2016-02-25,25.78,25.78,25.78,25.78,100,0
2016-02-26,25.285,25.285,25.285,25.285,106,0
2016-02-29,25.88,25.88,25.8,25.8,848,0
2016-03-01,25.08,25.2154,25.08,25.1,457,0
2016-03-02,25.5234,25.5234,25.5234,25.5234,1000,0
2016-03-07,25.2535,25.2535,25.2535,25.2535,170,0
2016-03-08,25.27,25.27,25,25,1315,0
2016-03-09,25.03,25.59,25,25.59,425,0
2016-03-16,25.49,25.6,25.49,25.6,755,0
2016-03-17,25.65,25.65,25.65,25.65,300,0
2016-03-18,25.846,25.85,25.8426,25.85,3200,0
2016-03-23,25.55,25.5999,25.55,25.5999,900,0
2016-03-28,25.296,25.495,25.296,25.495,600,0
2016-03-29,25.5,25.5,25.42,25.5,846,0
2016-03-31,25.48,25.48,25.47,25.47,400,0
2016-04-04,25.3945,25.3945,25.3945,25.3945,175,0
2016-04-07,25.25,25.25,24.45,25.2366,1700,0
2016-04-11,25,25,24.9001,24.9001,504,0
2016-04-12,24.9993,24.9993,24.9993,24.9993,313,0
2016-04-14,25.25,25.35,25.25,25.3323,1656,0
2016-04-15,25.35,25.8422,25.35,25.8422,1361,0
2016-04-19,25.64,25.8899,25.394,25.8899,1550,0
2016-04-20,25.71,25.846,25.71,25.846,700,0
2016-04-21,25.78,25.7999,25.78,25.7999,516,0
2016-04-22,25.32,25.685,25.32,25.378,2800,0
2016-04-25,25.33,25.9,25.33,25.85,7108,0
2016-04-26,25.89,25.93,25.75,25.85,7500,0
2016-04-27,25.77,26.9,25.77,26.85,2224,0
2016-04-28,26.78,26.78,26.47,26.496,1186,0
2016-04-29,26.4,26.4,26,26.35,1558,0
2016-05-02,26.44,27,26,26.88,5024,0
2016-05-03,26.4,26.4,25.69,25.91,8159,0
2016-05-04,25.7055,26.05,25.7055,26.05,925,0
2016-05-06,26.05,26.05,25.71,25.8287,1679,0
2016-05-09,25.41,25.41,25.33,25.33,2000,0
2016-05-11,25.6595,25.8251,25.6,25.8251,747,0
2016-05-12,25.752,25.795,25.6261,25.6966,961,0
2016-05-16,25.94,25.94,25.94,25.94,102,0
2016-05-17,25.542,25.9878,25.542,25.96,1167,0
2016-05-18,25.6606,25.775,25.6606,25.747,602,0
2016-05-19,25.9999,26,25.725,25.7811,1969,0
2016-05-20,25.995,26,25.56,25.74,1077,0
2016-05-23,25.98,25.98,25.98,25.98,200,0
2016-05-24,25.98,25.98,25.66,25.742,993,0
2016-05-25,25.98,26.4,25.9433,26.4,1836,0
2016-05-26,25.776,26.25,25.776,26.25,882,0
2016-05-27,26.37,26.37,26.1,26.1,2622,0
2016-05-31,26.1,26.1,26.1,26.1,236,0
2016-06-01,26.38,26.38,26.38,26.38,219,0
2016-06-02,26.4,26.4,26.0501,26.25,1652,0
2016-06-03,26.4,26.4,26.25,26.25,986,0
2016-06-06,26.0001,26.4,26.0001,26.39,847,0
2016-06-07,26.4,26.4,26.04,26.25,2060,0
2016-06-08,26.3,26.4,26.2971,26.3961,1100,0
2016-06-09,26.4,26.4,26.05,26.25,2534,0
2016-06-16,26.35,26.4,26.34,26.4,500,0
2016-06-17,26.4,26.4,26.25,26.25,2440,0
2016-06-20,26.6388,26.6388,26.4301,26.4301,1250,0
2016-06-21,26.5302,26.5302,26.356,26.356,1054,0
2016-06-22,26.007,26.2604,26.007,26.2604,1000,0
2016-06-30,26.7,26.7,26.05,26.34,800,0
2016-07-05,26.695,26.695,26.649,26.649,1900,0
2016-07-06,26.5,26.5,26.3,26.3,7421,0
2016-07-07,26.3,26.3,25.74,26.245,2907,0
2016-07-08,26.25,26.3011,26.25,26.2601,2500,0
2016-07-11,25.87,26.47,25.87,26.1,11928,0
2016-07-13,26.41,26.5,26.3,26.3,1803,0
2016-07-19,26.5,26.5,26.5,26.5,200,0
2016-07-21,26.5323,26.5323,26.5,26.5,897,0
2016-07-28,26.33,26.33,26.1921,26.1921,1000,0
2016-08-03,26.252,26.252,26.252,26.252,277,0
2016-08-04,26.35,26.35,26.18,26.18,4022,0
2016-08-05,26.443,26.443,26.443,26.443,200,0
2016-08-09,26.15,26.5,26.15,26.5,12012,0
2016-08-11,25.96,26.01,25.93,25.93,2100,0
2016-08-15,25.94,26.1577,25.94,26.1577,601,0
2016-08-16,26.2595,26.2595,26.05,26.05,409,0
2016-08-17,26.17,26.2401,26.17,26.2401,713,0
2016-08-18,26.55,26.55,26.0201,26.03,1132,0
2016-08-22,26.295,26.3549,26.295,26.3549,375,0
2016-08-23,26.575,26.575,26.533,26.533,2000,0
2016-08-24,26.4,26.4014,26.12,26.4014,773,0
2016-08-29,26.1001,26.2728,26.1001,26.2728,525,0
2016-08-30,26.533,26.533,26.533,26.533,110,0
2016-08-31,26.58,26.58,26.273,26.58,980,0
2016-09-06,26.1101,26.1101,26.1101,26.1101,268,0
2016-09-07,26.58,26.58,26.58,26.58,272,0
2016-09-08,26.542,26.542,26.12,26.22,2002,0
2016-09-13,26.11,26.13,26.11,26.11,1258,0
2016-09-14,26.1,26.353,26.0832,26.0832,2421,0
2016-09-15,26.2083,26.4151,26.2083,26.2976,2150,0
2016-09-16,26.03,26.3,26.03,26.3,4376,0
2016-09-20,25.94,26.218,25.93,25.93,2010,0
2016-09-21,26.05,26.14,26.05,26.14,1100,0
2016-09-27,26.535,26.535,26.076,26.076,305,0
2016-09-28,26.245,26.245,26.245,26.245,350,0
2016-09-29,26.023,26.023,26.023,26.023,200,0
2016-10-06,26.052,26.49,26.05,26.49,1360,0
2016-10-07,27,27.25,26.6,26.9182,8588,0
2016-10-10,26.84,26.84,26.84,26.84,100,0
2016-10-11,25.9777,25.9777,25.9777,25.9777,955,0
2016-10-12,26.3958,26.3958,26.3958,26.3958,413,0
2016-10-17,26.0844,26.0844,26.03,26.08,922,0
2016-10-18,26.18,26.18,26.18,26.18,340,0
2016-10-25,26.368,26.368,26.368,26.368,675,0
2016-10-26,26.44,26.74,26.44,26.74,951,0
2016-10-27,26.65,26.65,26.65,26.65,150,0
2016-10-28,26.6,26.6,26.6,26.6,840,0
2016-11-01,26.548,26.548,26.548,26.548,395,0
2016-11-02,25.84,25.84,25.84,25.84,600,0
2016-11-07,25.77,26.46,25.27,26.3,5700,0
2016-11-08,25.87,25.8959,25.82,25.8459,400,0
2016-11-10,25.55,25.55,25.55,25.55,407,0
2016-11-11,25.515,25.74,25.515,25.52,700,0
2016-11-14,25.53,25.53,25.45,25.46,1282,0
2016-11-15,25.52,25.52,25.3715,25.3715,251,0
2016-11-16,25.49,25.49,25.49,25.49,321,0
2016-11-18,25.05,25.0829,25.05,25.0829,500,0
2016-11-21,24.9401,24.9401,24.9401,24.9401,372,0
2016-11-23,25.5,25.5,25.5,25.5,662,0
2016-11-25,26,26.0347,25.85,26.0347,1170,0
2016-11-28,25.94,25.94,25.94,25.94,2105,0
2016-11-29,25.5,25.5,25.472,25.5,2325,0
2016-12-02,25.658,25.658,25.658,25.658,300,0
2016-12-05,25.94,25.94,25.94,25.94,600,0
2016-12-07,25.48,25.48,25.48,25.48,103,0
2016-12-09,25.53,25.53,25.44,25.44,1100,0
2016-12-12,25.44,25.46,25.44,25.46,786,0
2016-12-13,25.48,25.48,25.47,25.47,469,0
2016-12-14,25.44,25.44,25.44,25.44,200,0
2016-12-19,25.44,25.44,25.4,25.4,453,0
2016-12-20,25.6225,25.6225,25.6225,25.6225,275,0
2016-12-21,25.4,25.4,25.4,25.4,900,0
2016-12-23,25.25,25.25,25.25,25.25,315,0
2016-12-27,25,25.25,24.99,25.25,2612,0
2016-12-29,25.29,25.6,25.26,25.6,6046,0
2017-01-09,24.81,25.2832,24.81,25.2832,357,0
2017-01-11,25.11,25.11,25.11,25.11,264,0
2017-01-17,25.23,25.23,25.23,25.23,200,0
2017-01-19,25.53,25.53,25.4951,25.4951,500,0
2017-01-23,26.05,26.65,25.91,26.65,10925,0
2017-01-24,26.6,26.6,26.6,26.6,275,0
2017-01-27,26,26,25.95,25.95,670,0
2017-02-01,25.79,26.0223,25.75,26.0223,750,0
2017-02-02,26,26,26,26,403,0
2017-02-03,25.56,26.4,25.55,26.4,6951,0
2017-02-07,25.7,26.2,25.7,26.2,2453,0
2017-02-14,26.23,26.23,26.23,26.23,195,0
2017-02-15,26.44,26.71,25.766,26.52,3489,0
2017-02-16,26.2979,26.72,26.0293,26.0293,791,0
2017-02-17,26.95,26.95,26.3204,26.3947,1535,0
2017-02-22,25.96,26,25.96,26,337,0
2017-02-24,26,26,25.91,25.91,1006,0
2017-02-28,26.3821,26.3821,26.3821,26.3821,750,0
2017-03-03,26.02,26.2898,25.9,26.2898,1900,0
2017-03-07,25.92,25.92,25.9,25.9,415,0
2017-03-08,25.98,26.08,25.98,26.08,200,0
2017-03-09,25.91,25.95,25.9,25.9,855,0
2017-03-16,25.52,26.01,25.52,26.01,200,0
2017-03-17,25.78,25.9,25.78,25.9,800,0
2017-03-21,25.62,25.9015,25.595,25.8079,1029,0
2017-03-22,25.8214,25.92,25.8214,25.92,1679,0
2017-03-23,25.56,26.25,25.56,25.86,4614,0
2017-03-27,25.75,25.97,25.75,25.97,1052,0
2017-03-28,25.7501,26.25,25.75,26.25,3101,0
2017-03-29,27.0535,27.24,26.1,26.4001,1475,0
2017-03-30,25.75,25.8101,25.75,25.8101,600,0
2017-04-04,25.9425,25.9425,25.9425,25.9425,352,0
2017-04-06,26.9,26.9,26.9,26.9,160,0
2017-04-07,26.65,26.65,26.6,26.6,234,0
2017-04-11,26.55,26.56,26.55,26.55,704,0
2017-04-12,26.5,26.5,26.5,26.5,117,0
2017-04-17,26.6225,26.6225,26.16,26.6225,953,0
2017-04-21,26.5713,26.5713,26.01,26.01,934,0
2017-04-24,26.02,26.02,26.02,26.02,100,0
2017-04-25,26.05,26.1582,26.05,26.1582,400,0
2017-04-26,26.7765,26.7765,26.3,26.34,3537,0
2017-04-27,25.96,25.96,25.96,25.96,520,0
2017-04-28,26.23,26.5787,26.23,26.5787,1035,0
2017-05-02,26.3427,26.3427,26.3427,26.3427,100,0
2017-05-03,26.4533,26.4533,25.84,25.8658,610,0
2017-05-04,26.9142,26.9142,26.9142,26.9142,725,0
2017-05-05,25.8258,25.8258,25.8258,25.8258,316,0
2017-05-11,26.06,26.2345,26.06,26.2345,886,0
2017-05-16,26.4408,26.4408,26.4408,26.4408,176,0
2017-05-18,26.1148,26.1148,26.1148,26.1148,1000,0
2017-05-19,26,26,26,26,100,0
2017-05-24,26.99,26.99,26.7475,26.7475,800,0
2017-05-30,26.06,26.06,26.06,26.06,125,0
2017-06-02,26.1903,26.1903,26.1903,26.1903,100,0
2017-06-05,26.1369,26.1369,26.1369,26.1369,763,0
2017-06-12,26.1,26.4,26.1,26.4,520,0
2017-06-14,26.15,26.1897,26.15,26.1897,600,0
2017-06-16,26.1,26.325,26.1,26.325,520,0
2017-06-19,26.35,26.35,26.14,26.14,760,0
2017-06-20,26.5473,26.5473,26.5473,26.5473,224,0
2017-06-22,26.6043,26.6043,26.6043,26.6043,504,0
2017-06-23,26.2,26.2,26.2,26.2,100,0
2017-06-27,26.64,26.64,26.1393,26.1393,698,0
2017-06-28,26.58,26.58,26.17,26.4315,1100,0
2017-06-29,26.2,26.26,26.15,26.1862,2200,0
2017-06-30,26.45,26.536,26.45,26.4712,650,0
2017-07-05,26.46,26.46,26.46,26.46,104,0
2017-07-06,26.3,26.4325,26.3,26.4325,1657,0
2017-07-07,26.47,26.47,26.47,26.47,300,0
2017-07-12,26.31,26.33,26.31,26.33,200,0
2017-07-13,26.35,26.55,26.3499,26.55,3209,0
2017-07-17,26.4501,26.47,26.4501,26.47,644,0
2017-07-19,26.4,26.4,26.4,26.4,100,0
2017-07-26,26.47,26.47,26.47,26.47,1000,0
2017-08-02,26.7,26.7,26.7,26.7,100,0
2017-08-03,26.85,26.85,26.05,26.35,5340,0
2017-08-04,26.17,26.2,26.14,26.2,770,0
2017-08-07,26.12,26.1232,26,26.1232,5999,0
2017-08-08,26,26.35,26,26.35,604,0
2017-08-09,26.01,26.088,26,26.049,1398,0
2017-08-14,26.15,26.15,26.15,26.15,500,0
2017-08-15,26.2,26.4,26.2,26.4,1698,0
2017-08-16,26.5277,26.5277,26.2,26.258,1470,0
2017-08-17,26,26.3,24.96,26.3,3377,0
2017-08-18,26.2499,26.5468,26.24,26.5,4182,0
2017-08-22,26,26.52,26,26.52,1200,0
2017-08-23,26,26.5,25.9001,25.9001,7678,0
2017-08-24,26.3,26.35,26.06,26.06,600,0
2017-08-25,26.0742,26.0742,26.0742,26.0742,1010,0
2017-08-28,26.26,26.26,26.1939,26.1939,490,0
2017-08-29,26.1994,26.1994,26.01,26.01,1250,0
2017-08-31,26.26,26.43,26.25,26.43,3243,0
2017-09-06,26.2,26.2,26.2,26.2,100,0
2017-09-07,26.2,26.2,26.2,26.2,200,0
2017-09-08,26.2,26.41,26.1999,26.41,4500,0
2017-09-15,26.156,26.156,26.156,26.156,100,0
2017-09-19,26.13,26.13,26,26.12,1900,0
2017-09-20,26.15,26.15,26,26.052,1300,0
2017-09-21,26.1999,26.33,26.19,26.33,6100,0
2017-09-22,26.33,26.33,26.11,26.11,5363,0
2017-09-27,26.1392,26.2001,26.1392,26.2001,565,0
2017-09-28,26.35,29.4799,26.35,26.99,3610,0
2017-09-29,26.6834,26.74,26.6834,26.74,475,0
2017-10-05,26.7,26.7,26.7,26.7,285,0
2017-10-09,26.69,26.7,26.69,26.7,200,0
2017-10-10,26.3662,26.3662,26.3662,26.3662,486,0
2017-10-11,26.5153,26.5153,26.5153,26.5153,188,0
2017-10-13,26.4,27,26.4,26.553,2325,0
2017-10-16,26.53,26.53,26,26.03,22211,0
2017-10-17,26.07,26.5,26.07,26.5,4038,0
2017-10-18,26.24,26.8,26.24,26.7,2594,0
2017-10-19,26.85,27.1,26.3,26.75,7847,0
2017-10-20,26.724,26.724,26.66,26.66,2846,0
2017-10-23,26.78,26.78,26.72,26.75,1373,0
2017-10-24,26.63,26.7969,26.32,26.7969,977,0
2017-10-25,26.11,26.75,26.05,26.75,2750,0
2017-10-26,26.7499,26.7499,26.08,26.2123,880,0
2017-10-27,26.46,26.46,26.27,26.46,500,0
2017-10-30,26.16,26.31,26.16,26.31,336,0
2017-10-31,26.5,26.5,26.5,26.5,100,0
2017-11-01,26.4,26.7,26.4,26.7,200,0
2017-11-03,26.1,26.1,26.1,26.1,216,0
2017-11-06,26.7,26.7,26.59,26.59,1167,0
2017-11-07,26.68,26.84,26.2977,26.35,6260,0
2017-11-08,26.35,26.7,26.35,26.7,2250,0
