Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.001,19.001,19.001,19.001,225,0
2010-08-25,19.288,19.288,19.127,19.127,2796,0
2010-08-26,19.297,19.297,19.297,19.297,2015,0
2010-08-27,19.386,19.386,19.207,19.207,1837,0
2010-08-31,19.278,19.386,19.269,19.386,1307,0
2010-09-01,19.34,19.386,19.34,19.386,1119,0
2010-09-02,19.386,19.396,19.269,19.269,2091,0
2010-09-07,19.421,19.421,19.421,19.421,225,0
2010-09-08,19.52,19.52,19.52,19.52,560,0
2010-09-09,19.52,19.52,19.52,19.52,2015,0
2010-09-10,19.52,19.735,19.52,19.735,1732,0
2010-09-13,19.797,19.797,19.797,19.797,7275,0
2010-09-14,19.788,20.01,19.788,20.01,2126,0
2010-09-16,19.823,19.823,19.823,19.823,374,0
2010-09-17,19.968,19.968,19.968,19.968,434,0
2010-09-20,19.968,19.968,19.968,19.968,225,0
2010-09-21,20.19,20.6,19.977,19.977,2238,0
2010-09-22,20.503,20.548,20.503,20.548,502,0
2010-09-23,20.28,20.28,20.28,20.28,109,0
2010-09-24,19.243,20.494,19.243,20.494,560,0
2010-09-27,20.28,20.548,19.977,19.977,4590,0
2010-09-28,20.28,20.28,20.064,20.064,2854,0
2010-09-29,20.288,20.548,20.1,20.539,4086,0
2010-09-30,20.503,20.503,20.503,20.503,447,0
2010-10-01,20.539,20.539,20.539,20.539,946,0
2010-10-04,19.968,19.968,19.968,19.968,225,0
2010-10-05,20.315,20.315,20.01,20.01,225,0
2010-10-06,20.1,20.1,20.1,20.1,896,0
2010-10-07,19.878,19.878,19.726,19.726,225,0
2010-10-08,19.672,19.878,19.672,19.859,2503,0
2010-10-11,19.672,19.672,19.672,19.672,186,0
2010-10-12,19.859,19.921,19.859,19.921,2123,0
2010-10-14,20.082,20.082,20.082,20.082,109,0
2010-10-15,19.859,20.1,19.859,20.1,3359,0
2010-10-19,19.887,20.056,19.788,19.797,7024,0
2010-10-21,19.823,19.823,19.788,19.788,2238,0
2010-10-22,19.788,19.788,19.788,19.788,1678,0
2010-10-25,19.788,20.01,19.565,20.01,1182,0
2010-10-26,20.01,20.449,20.01,20.449,336,0
2010-10-27,20.225,20.225,20.225,20.225,225,0
2010-10-28,20.001,20.01,19.556,20.01,560,0
2010-11-01,20.233,20.233,20.233,20.233,109,0
2010-11-03,20.056,20.056,20.056,20.056,336,0
2010-11-05,20.28,21.127,20.029,20.315,8394,0
2010-11-08,20.243,20.243,20.243,20.243,336,0
2010-11-09,20.315,20.315,20.315,20.315,109,0
2010-11-10,20.297,20.315,19.878,19.878,2445,0
2010-11-12,19.689,19.689,19.234,19.565,5765,0
2010-11-15,19.306,19.306,19.306,19.306,2462,0
2010-11-16,19.52,19.878,19.52,19.878,2015,0
2010-11-19,19.751,19.751,19.743,19.743,1007,0
2010-11-22,19.859,19.859,19.859,19.859,168,0
2010-11-23,19.832,19.832,19.832,19.832,168,0
2010-11-24,19.868,19.868,19.868,19.868,109,0
2010-11-29,19.868,19.868,19.868,19.868,502,0
2010-11-30,19.878,19.878,19.878,19.878,576,0
2010-12-02,19.743,19.958,19.609,19.609,844,0
2010-12-03,19.43,19.43,18.618,19.396,2462,0
2010-12-07,19.207,19.645,18.778,19.179,6924,0
2010-12-09,19.162,19.162,19.037,19.037,1103,0
2010-12-10,19.027,19.297,19.027,19.297,3246,0
2010-12-16,19.484,19.484,18.761,18.939,3359,0
2010-12-17,19.43,19.467,19.43,19.43,560,0
2010-12-21,19.912,19.912,18.948,19.43,2796,0
2010-12-23,19.556,19.556,19.546,19.546,336,0
2010-12-27,19.449,19.449,19.449,19.449,225,0
2010-12-28,19.34,19.34,18.895,18.895,728,0
2010-12-29,19.34,19.34,19.34,19.34,560,0
2010-12-30,19.377,19.377,19.34,19.377,2351,0
2010-12-31,19.457,19.457,19.457,19.457,403,0
2011-01-03,19.43,19.43,19.43,19.43,2238,0
2011-01-05,19.386,19.386,19.207,19.207,394,0
2011-01-06,18.895,18.895,18.895,18.895,374,0
2011-01-07,18.885,18.885,18.885,18.885,447,0
2011-01-10,19.654,19.654,19.654,19.654,530,0
2011-01-11,19.654,19.654,19.207,19.207,4056,0
2011-01-12,19.207,19.207,18.948,18.948,1455,0
2011-01-13,18.948,19.636,18.761,19.636,4365,0
2011-01-18,19.207,19.645,19.207,19.645,671,0
2011-01-21,19.645,19.912,19.645,19.912,1991,0
2011-01-24,19.878,19.878,19.878,19.878,109,0
2011-01-25,20.137,20.137,19.654,19.654,1567,0
2011-01-27,19.217,19.217,19.207,19.207,336,0
2011-02-01,18.993,18.993,18.993,18.993,225,0
2011-02-02,18.985,19.207,18.985,19.207,225,0
2011-02-10,18.985,18.985,18.985,18.985,225,0
2011-02-11,18.985,18.985,18.985,18.985,896,0
2011-02-14,18.948,18.948,18.778,18.805,4742,0
2011-02-22,18.645,18.645,18.645,18.645,447,0
2011-02-23,18.671,18.671,18.671,18.671,326,0
2011-02-24,18.671,18.671,18.645,18.645,447,0
2011-02-25,18.895,19.073,18.671,18.671,1345,0
2011-03-01,19.073,19.073,19.073,19.073,109,0
2011-03-04,18.85,19.108,18.805,19.108,793,0
2011-03-10,19.065,19.065,19.065,19.065,471,0
2011-03-14,18.761,18.761,17.984,18.545,2911,0
2011-03-15,18.734,19.146,18.358,18.626,4873,0
2011-03-16,18.089,18.314,18.045,18.314,1678,0
2011-03-17,18.224,18.895,18.224,18.537,2836,0
2011-03-18,18.751,18.985,18.751,18.985,1008,0
2011-03-21,18.403,19.117,18.403,18.778,3720,0
2011-03-22,18.858,18.858,18.858,18.858,352,0
2011-03-23,18.867,18.867,18.85,18.85,447,0
2011-03-24,18.867,18.867,18.867,18.867,225,0
2011-03-25,19.108,19.108,19.108,19.108,109,0
2011-03-28,18.904,18.904,18.904,18.904,109,0
2011-03-29,18.921,18.921,18.921,18.921,188,0
2011-03-30,18.985,18.985,18.912,18.912,291,0
2011-04-01,18.921,18.921,18.912,18.921,3236,0
2011-04-04,18.921,18.921,18.921,18.921,671,0
2011-04-06,18.912,18.912,18.912,18.912,447,0
2011-04-07,18.939,18.939,18.939,18.939,447,0
2011-04-12,18.939,18.939,18.939,18.939,1915,0
2011-04-14,18.761,18.761,18.555,18.555,560,0
2011-04-15,18.555,19.207,18.555,19.207,1355,0
2011-04-18,19.172,19.172,19.172,19.172,109,0
2011-04-19,19.179,19.179,19.179,19.179,109,0
2011-04-21,19.297,19.297,19.073,19.073,447,0
2011-04-25,19.198,19.198,19.198,19.198,1119,0
2011-04-26,18.761,19.297,18.314,19.207,2796,0
2011-04-27,19.172,19.198,19.172,19.198,560,0
2011-04-28,19.565,19.565,18.635,18.635,1345,0
2011-05-02,19.117,19.117,18.661,18.661,784,0
2011-05-03,18.761,18.761,18.761,18.761,447,0
2011-05-05,18.761,18.761,18.761,18.761,1075,0
2011-05-06,18.493,18.761,18.331,18.761,1511,0
2011-05-09,19.108,19.108,19.108,19.108,414,0
2011-05-10,18.645,18.895,18.645,18.895,225,0
2011-05-11,18.574,18.761,18.574,18.761,560,0
2011-05-13,18.574,18.761,18.574,18.761,1522,0
2011-05-16,18.761,18.895,18.574,18.895,1147,0
2011-05-17,19.065,19.073,19.065,19.073,2608,0
2011-05-18,19.073,19.073,18.77,19.073,2355,0
2011-05-19,19.162,19.207,19.136,19.207,1028,0
2011-05-20,19.251,19.251,19.251,19.251,671,0
2011-05-23,19.251,19.251,19.251,19.251,225,0
2011-05-25,19.251,19.297,19.251,19.297,1343,0
2011-05-27,19.269,19.278,19.251,19.278,1683,0
2011-06-02,19.322,20.172,19.322,19.654,1624,0
2011-06-03,19.743,19.743,19.297,19.654,2126,0
2011-06-06,19.743,19.743,19.743,19.743,447,0
2011-06-07,19.654,19.654,19.654,19.654,109,0
2011-06-08,19.449,19.878,19.449,19.878,2126,0
2011-06-09,19.457,19.654,19.449,19.654,3359,0
2011-06-10,19.546,19.565,19.546,19.565,629,0
2011-06-13,19.386,19.386,19.386,19.386,109,0
2011-06-14,19.475,19.475,19.475,19.475,109,0
2011-06-15,19.475,19.654,19.251,19.654,3694,0
2011-06-16,19.878,19.968,19.528,19.528,98639,0
2011-06-17,19.439,19.439,19.439,19.439,225,0
2011-06-20,19.493,19.493,19.449,19.449,784,0
2011-06-21,19.878,19.878,19.878,19.878,336,0
2011-06-22,19.662,19.662,19.662,19.662,109,0
2011-06-29,19.439,19.439,19.439,19.439,932,0
2011-07-01,19.887,20.333,19.878,19.878,1119,0
2011-07-05,20.056,20.056,20.056,20.056,369,0
2011-07-06,19.654,20.056,19.654,20.056,2015,0
2011-07-07,20.01,20.1,20.01,20.1,1270,0
2011-07-08,20.056,20.056,20.056,20.056,336,0
2011-07-11,20.315,20.548,20.064,20.064,2238,0
2011-07-12,20.323,20.323,20.297,20.323,2121,0
2011-07-14,20.548,20.958,20.548,20.556,1270,0
2011-07-15,20.556,20.556,20.056,20.056,2999,0
2011-07-19,20.271,20.271,20.243,20.243,1119,0
2011-07-20,20.11,20.449,20.064,20.449,902,0
2011-07-21,20.386,20.771,20.386,20.771,671,0
2011-07-29,20.172,20.681,20.172,20.681,336,0
2011-08-01,20.162,20.162,20.162,20.162,336,0
2011-08-04,19.977,19.977,19.019,19.797,7476,0
2011-08-05,19.788,20.1,19.788,19.93,4178,0
2011-08-09,19.878,19.878,19.878,19.878,168,0
2011-08-10,19.878,19.878,19.878,19.878,109,0
2011-08-11,19.849,19.849,19.849,19.849,163,0
2011-08-16,20.1,20.1,20.1,20.1,109,0
2011-08-19,20.056,20.056,20.056,20.056,225,0
2011-08-22,20.297,20.297,20.056,20.297,560,0
2011-08-23,20.78,20.823,20.78,20.823,225,0
2011-08-24,21.298,21.298,20.861,21.298,336,0
2011-08-25,20.646,20.646,20.288,20.297,3694,0
2011-08-29,20.305,20.637,20.28,20.637,2911,0
2011-09-02,20.655,20.655,20.655,20.655,312,0
2011-09-06,20.984,20.984,20.984,20.984,225,0
2011-09-07,21.307,21.307,20.28,20.28,2453,0
2011-09-08,20.771,21.62,20.771,21.155,7040,0
2011-09-09,20.823,20.861,20.681,20.806,3133,0
2011-09-12,20.806,20.806,20.806,20.806,477,0
2011-09-16,20.894,21.583,20.894,21.44,3965,0
2011-09-19,21.226,21.86,20.548,21.86,4387,0
2011-09-20,21.86,21.86,21.449,21.449,1567,0
2011-09-23,21.887,21.887,21.887,21.887,336,0
2011-09-26,21.887,22.129,21.44,21.798,10745,0
2011-09-27,21.754,21.754,21.432,21.432,560,0
2011-09-30,21.449,21.449,21.449,21.449,502,0
2011-10-04,21.468,21.493,21.449,21.493,759,0
2011-10-05,21.44,21.887,21.44,21.459,1129,0
2011-10-06,21.976,21.976,21.62,21.62,2518,0
2011-10-07,21.574,21.574,21.127,21.244,1525,0
2011-10-10,21.709,21.798,21.61,21.61,1007,0
2011-10-11,21.638,21.754,21.53,21.754,1271,0
2011-10-12,21.217,21.887,20.984,21.459,2268,0
2011-10-14,21.878,21.878,21.878,21.878,1790,0
2011-10-18,21.574,21.574,21.574,21.574,447,0
2011-10-19,21.022,21.047,21.012,21.012,1679,0
2011-10-20,20.733,20.733,20.733,20.733,237,0
2011-10-24,20.87,20.904,20.861,20.904,336,0
2011-10-25,21.53,21.53,21.53,21.53,671,0
2011-10-26,21.548,21.574,21.548,21.574,1287,0
2011-10-31,21.485,21.485,20.798,20.806,3936,0
2011-11-01,20.771,21.217,20.771,21.217,2650,0
2011-11-04,21.262,21.262,21.262,21.262,225,0
2011-11-10,21.432,21.432,21.432,21.432,447,0
2011-11-11,21.217,21.432,21.217,21.432,1119,0
2011-11-16,21.127,21.127,21.127,21.127,225,0
2011-11-17,21.432,21.432,21.432,21.432,225,0
2011-11-18,21.003,21.53,20.771,21.53,1790,0
2011-11-21,21.235,21.235,21.083,21.083,2487,0
2011-11-22,21.53,21.53,21.53,21.53,225,0
2011-11-23,21.351,21.574,21.307,21.564,4702,0
2011-11-28,21.333,21.44,21.333,21.44,560,0
2011-11-29,21.44,21.44,21.44,21.44,764,0
2011-11-30,21.44,21.44,21.44,21.44,2282,0
2011-12-05,21.887,22.02,21.86,22.02,3582,0
2011-12-06,22.02,22.02,21.887,22.02,2408,0
2011-12-07,21.976,21.976,21.976,21.976,109,0
2011-12-08,21.976,22.11,21.976,22.066,1064,0
2011-12-09,22.11,22.11,22.11,22.11,1119,0
2011-12-13,21.887,21.887,21.459,21.459,6103,0
2011-12-19,22.075,22.075,22.075,22.075,281,0
2011-12-20,21.476,21.905,21.476,21.905,1007,0
2011-12-21,22.092,22.092,22.092,22.092,336,0
2011-12-22,21.574,21.574,21.574,21.574,278,0
2011-12-23,22.039,22.039,22.039,22.039,336,0
2011-12-27,22.083,22.083,22.066,22.066,336,0
2011-12-28,21.754,21.754,21.754,21.754,109,0
2011-12-30,21.44,21.53,21.037,21.53,2962,0
2012-01-04,21.62,21.62,21.62,21.62,214,0
2012-01-06,21.654,21.654,21.654,21.654,109,0
2012-01-09,21.493,21.493,21.485,21.485,278,0
2012-01-10,21.789,21.789,21.754,21.754,671,0
2012-01-11,22.03,22.039,21.645,21.645,1217,0
2012-01-12,22.11,22.129,21.949,22.129,1084,0
2012-01-13,22.155,22.155,22.155,22.155,1455,0
2012-01-17,21.53,21.887,21.53,21.887,718,0
2012-01-18,22.012,22.012,21.976,22.012,1958,0
2012-01-19,22.226,22.243,22.226,22.243,560,0
2012-01-23,21.798,21.86,21.798,21.86,676,0
2012-01-24,21.798,21.798,21.798,21.798,739,0
2012-01-26,21.932,21.932,21.932,21.932,447,0
2012-01-27,21.968,21.968,21.887,21.887,1399,0
2012-01-31,22.129,22.155,22.129,22.155,336,0
2012-02-01,22.2,22.2,21.798,21.798,896,0
2012-02-02,22.137,22.146,21.887,21.887,1007,0
2012-02-03,21.673,21.673,21.673,21.673,225,0
2012-02-08,21.762,21.762,21.762,21.762,560,0
2012-02-13,21.798,21.798,21.673,21.789,1357,0
2012-02-14,21.798,21.798,21.664,21.664,1567,0
2012-02-17,21.968,21.968,21.968,21.968,839,0
2012-02-21,21.949,21.949,21.949,21.949,225,0
2012-02-22,21.664,21.834,21.664,21.834,2126,0
2012-02-24,21.735,21.735,21.316,21.449,6158,0
2012-02-27,21.574,21.932,21.574,21.932,1007,0
2012-02-28,21.932,21.932,21.932,21.932,109,0
2012-02-29,20.395,21.887,20.395,21.887,3211,0
2012-03-01,21.959,21.959,21.959,21.959,336,0
2012-03-02,21.941,22.092,21.941,22.092,2015,0
2012-03-05,21.922,21.922,21.896,21.896,252,0
2012-03-07,22.243,22.243,22.243,22.243,225,0
2012-03-08,22.11,22.11,21.53,21.53,2576,0
2012-03-09,21.869,21.869,21.459,21.459,2686,0
2012-03-12,21.754,21.754,21.754,21.754,109,0
2012-03-13,21.664,21.754,21.44,21.754,3804,0
2012-03-14,21.521,21.699,21.271,21.699,1389,0
2012-03-15,21.682,21.682,21.316,21.468,2408,0
2012-03-16,21.601,21.601,21.324,21.324,1231,0
2012-03-19,21.359,21.359,21.217,21.217,1007,0
2012-03-20,21.61,21.654,21.61,21.654,653,0
2012-03-23,21.654,21.654,21.359,21.359,502,0
2012-03-27,21.307,21.307,21.307,21.307,745,0
2012-03-29,21.307,21.44,21.217,21.432,2507,0
2012-03-30,21.664,21.664,21.235,21.449,1882,0
2012-04-02,21.843,21.843,21.843,21.843,225,0
2012-04-03,21.62,21.709,21.62,21.709,98526,0
2012-04-05,21.574,22.226,21.574,22.226,1958,0
2012-04-10,21.887,21.887,21.887,21.887,109,0
2012-04-12,21.574,21.574,21.574,21.574,109,0
2012-04-13,21.887,21.887,21.574,21.574,1203,0
2012-04-16,22.039,22.057,22.039,22.057,560,0
2012-04-17,22.02,22.12,22.02,22.12,1345,0
2012-04-23,21.53,21.53,21.53,21.53,336,0
2012-04-26,21.887,21.887,21.887,21.887,178,0
2012-04-27,21.887,22.191,21.887,22.191,2914,0
2012-04-30,21.699,21.887,21.664,21.887,560,0
2012-05-01,22.049,22.057,22.049,22.057,447,0
2012-05-02,21.986,22.155,21.976,22.155,1064,0
2012-05-03,22.11,22.11,22.11,22.11,109,0
2012-05-04,22.155,22.243,22.155,22.243,560,0
2012-05-07,22.172,22.236,22.172,22.2,803,0
2012-05-09,21.887,21.887,21.887,21.887,168,0
2012-05-10,21.932,21.932,21.932,21.932,109,0
2012-05-14,22.164,22.236,22.155,22.155,4030,0
2012-05-15,22.02,22.02,21.601,21.601,1119,0
2012-05-16,21.432,21.459,21.432,21.459,278,0
2012-05-17,21.851,22.066,21.851,22.066,1165,0
2012-05-18,21.949,22.02,21.754,21.754,109805,0
2012-05-21,22.2,22.2,21.593,22.164,2015,0
2012-05-23,21.798,22.191,21.798,22.191,362,0
2012-05-24,21.915,22.2,21.915,22.2,1430,0
2012-05-25,22.164,22.226,21.941,21.959,4893,0
2012-05-29,21.994,22.003,21.976,21.976,5163,0
2012-05-30,22.066,22.066,22.02,22.02,18780,0
2012-06-01,22.02,22.2,22.02,22.2,1007,0
2012-06-04,22.02,22.226,21.976,21.976,4663,0
2012-06-05,22.2,22.2,22.2,22.2,225,0
2012-06-06,22.2,22.21,22.2,22.21,1617,0
2012-06-07,22.21,22.243,22.191,22.243,3241,0
2012-06-08,22.155,22.243,22.03,22.083,5765,0
2012-06-11,22.236,22.236,22.236,22.236,673,0
2012-06-12,22.243,22.243,22.03,22.03,3234,0
2012-06-13,22.243,22.243,22.243,22.243,336,0
2012-06-14,22.243,22.243,22.243,22.243,1205,0
2012-06-15,22.243,22.243,22.066,22.066,2062,0
2012-06-18,22.181,22.181,22.181,22.181,225,0
2012-06-19,22.243,22.565,22.243,22.557,1711,0
2012-06-20,22.995,22.995,22.646,22.646,867,0
2012-06-21,22.37,22.861,22.37,22.861,3133,0
2012-06-22,22.887,22.896,22.887,22.896,560,0
2012-06-25,22.825,22.825,22.825,22.825,225,0
2012-06-26,22.825,22.825,22.825,22.825,109,0
2012-06-27,22.825,22.905,22.565,22.905,893,0
2012-06-28,22.905,22.905,22.905,22.905,225,0
2012-06-29,22.592,22.905,22.548,22.905,1007,0
2012-07-02,22.887,23.21,22.253,22.253,1678,0
2012-07-05,23.031,23.031,23.031,23.031,225,0
2012-07-06,22.79,22.79,22.781,22.781,1367,0
2012-07-09,23.986,23.986,23.443,23.443,3858,0
2012-07-11,23.013,23.013,23.013,23.013,1556,0
2012-07-12,22.79,22.79,22.79,22.79,1119,0
2012-07-13,22.692,22.692,22.692,22.692,131,0
2012-07-17,22.333,22.71,22.333,22.692,804,0
2012-07-19,22.557,22.692,22.557,22.692,896,0
2012-07-23,23.031,23.057,22.692,22.692,1790,0
2012-07-27,22.432,22.468,22.432,22.468,447,0
2012-08-01,22.423,22.423,22.075,22.333,13431,0
2012-08-02,22.191,22.333,22.075,22.333,59886,0
2012-08-03,22.129,22.333,22.129,22.333,1567,0
2012-08-06,22.066,22.333,22.066,22.075,1852,0
2012-08-07,22.548,22.565,22.494,22.557,1902,0
2012-08-08,22.333,22.772,22.101,22.7,1455,0
2012-08-09,22.727,22.727,22.637,22.637,1119,0
2012-08-10,21.905,22.468,21.905,22.468,2928,0
2012-08-13,22.172,22.243,22.172,22.243,314,0
2012-08-14,22.181,22.181,22.172,22.172,867,0
2012-08-15,22.281,22.468,22.164,22.164,1874,0
2012-08-17,22.299,22.531,22.299,22.531,477,0
2012-08-20,22.548,22.548,22.468,22.512,2599,0
2012-08-21,22.281,22.281,22.281,22.281,336,0
2012-08-22,22.557,22.629,22.557,22.629,1086,0
2012-08-24,22.352,22.54,22.333,22.54,1007,0
2012-08-27,22.289,22.289,22.289,22.289,109,0
2012-08-30,22.54,22.54,22.441,22.441,278,0
2012-08-31,22.521,22.548,22.299,22.379,1483,0
2012-09-04,22.548,22.763,22.342,22.763,3042,0
2012-09-05,22.692,23.637,22.692,23.307,2917,0
2012-09-06,23.04,23.04,22.995,22.995,1678,0
2012-09-07,23.013,23.013,23.013,23.013,1455,0
2012-09-10,23.003,23.003,22.629,22.887,1260,0
2012-09-12,22.584,22.592,22.584,22.592,482,0
2012-09-13,22.557,22.602,22.512,22.557,1460,0
2012-09-14,22.986,22.986,22.986,22.986,109,0
2012-09-17,22.611,22.611,22.602,22.602,1119,0
2012-09-18,22.602,22.602,22.557,22.557,3022,0
2012-09-21,22.673,22.682,22.673,22.682,728,0
2012-09-25,22.468,22.602,22.361,22.602,3782,0
2012-09-26,22.387,22.432,22.387,22.432,278,0
2012-09-27,22.682,22.682,22.673,22.682,336,0
2012-09-28,22.959,22.959,22.646,22.763,2015,0
2012-10-02,22.763,22.763,22.763,22.763,896,0
2012-10-04,22.557,22.575,22.476,22.575,761,0
2012-10-05,22.512,22.512,22.512,22.512,109,0
2012-10-08,22.512,22.512,22.512,22.512,2576,0
2012-10-10,22.46,22.46,22.172,22.289,3714,0
2012-10-11,22.191,22.637,22.191,22.584,801,0
2012-10-15,22.557,22.557,22.468,22.468,1097,0
2012-10-16,22.333,22.468,22.333,22.468,334,0
2012-10-17,22.253,22.299,22.253,22.299,225,0
2012-10-18,22.468,22.468,22.468,22.468,447,0
2012-10-19,22.468,22.468,22.289,22.46,2851,0
2012-10-22,22.46,22.468,22.333,22.468,3918,0
2012-10-24,22.468,22.468,22.243,22.307,2126,0
2012-10-25,22.46,22.468,22.423,22.423,951,0
2012-10-26,22.468,22.468,22.468,22.468,3283,0
2012-10-31,22.485,22.485,22.485,22.485,334,0
2012-11-01,22.423,22.423,20.993,22.11,8933,0
2012-11-02,22.281,22.299,22.129,22.129,892,0
2012-11-05,22.262,22.262,22.262,22.262,1205,0
2012-11-06,22.646,22.781,22.404,22.781,3246,0
2012-11-07,22.281,22.281,22.262,22.262,1399,0
2012-11-08,22.871,22.871,22.333,22.387,2492,0
2012-11-09,22.54,22.54,22.137,22.333,9516,0
2012-11-12,22.333,22.333,22.333,22.333,1231,0
2012-11-13,22.423,22.423,22.075,22.075,5463,0
2012-11-14,21.932,21.932,21.887,21.896,2754,0
2012-11-15,21.887,21.887,21.878,21.878,1345,0
2012-11-16,21.843,21.843,21.735,21.834,2015,0
2012-11-19,21.62,21.62,21.62,21.62,121,0
2012-11-20,22.226,22.226,21.493,21.887,2126,0
2012-11-21,21.762,22.11,21.762,22.11,4876,0
2012-11-23,22.129,22.137,22.129,22.137,560,0
2012-11-26,22.262,22.262,22.262,22.262,109,0
2012-11-28,22.11,22.262,22.11,22.262,2911,0
2012-11-30,22.262,22.262,22.262,22.262,225,0
2012-12-03,22.289,22.414,22.253,22.414,1288,0
2012-12-04,22.271,22.404,22.271,22.404,669,0
2012-12-05,22.307,22.307,22.307,22.307,225,0
2012-12-06,22.655,22.655,22.333,22.333,671,0
2012-12-10,22.37,22.37,22.37,22.37,109,0
2012-12-11,22.253,22.253,22.11,22.11,1119,0
2012-12-12,22.11,22.172,22.11,22.172,1455,0
2012-12-13,21.53,22.673,21.53,21.959,1119,0
2012-12-14,22.11,22.11,21.887,21.887,863,0
2012-12-17,22.531,22.531,22.531,22.531,109,0
2012-12-18,21.709,21.887,21.709,21.887,351,0
2012-12-19,21.709,21.709,21.709,21.709,447,0
2012-12-20,21.887,21.905,21.887,21.887,896,0
2012-12-21,21.887,21.887,21.887,21.887,225,0
2012-12-26,21.539,21.539,21.539,21.539,526,0
2012-12-28,22.324,22.333,21.583,21.583,1044,0
2012-12-31,21.78,22.307,21.53,22.155,1600,0
2013-01-02,21.62,22.155,21.574,21.878,1567,0
2013-01-03,21.905,22.236,21.754,22.236,4030,0
2013-01-04,22.243,22.243,21.976,21.976,1119,0
2013-01-07,22.02,22.02,22.02,22.02,225,0
2013-01-08,22.243,22.243,22.243,22.243,1064,0
2013-01-09,22.333,22.333,22.289,22.289,528,0
2013-01-10,21.932,22.236,21.887,21.932,4086,0
2013-01-11,21.798,21.798,21.798,21.798,225,0
2013-01-14,21.932,21.932,21.798,21.798,2686,0
2013-01-15,21.083,21.976,21.083,21.887,1825,0
2013-01-16,21.61,22.137,21.61,22.137,1087,0
2013-01-23,22.092,22.236,22.066,22.066,2294,0
2013-01-24,22.432,22.476,22.396,22.396,1856,0
2013-01-25,22.396,22.396,22.396,22.396,1119,0
2013-01-28,22.155,22.352,22.155,22.352,4336,0
2013-01-30,22.172,22.21,22.172,22.2,3694,0
2013-01-31,22.504,22.504,22.2,22.2,5319,0
2013-02-01,22.497,22.497,22.217,22.217,1550,0
2013-02-05,22.371,22.371,22.09,22.199,1550,0
2013-02-06,22.38,22.38,22.371,22.371,663,0
2013-02-07,22.154,22.154,22.108,22.108,1935,0
2013-02-08,22.362,22.596,22.362,22.596,663,0
2013-02-11,22.587,22.587,22.587,22.587,256,0
2013-02-12,22.127,22.127,22.127,22.127,274,0
2013-02-13,22.606,22.606,22.38,22.38,223,0
2013-02-14,22.38,22.38,22.38,22.38,223,0
2013-02-15,22.425,22.578,22.425,22.56,1550,0
2013-02-19,22.154,22.497,22.108,22.497,1659,0
2013-02-20,22.497,22.497,22.497,22.497,441,0
2013-02-21,22.108,22.587,22.108,22.587,1991,0
2013-02-22,22.289,22.289,22.289,22.289,554,0
2013-02-25,22.171,22.343,22.108,22.162,886,0
2013-02-26,22.406,22.515,22.406,22.515,4995,0
2013-02-27,22.334,22.434,22.154,22.154,1326,0
2013-02-28,22.479,22.515,22.479,22.515,4955,0
2013-03-01,22.487,22.515,22.487,22.515,773,0
2013-03-04,22.334,22.334,22.324,22.324,663,0
2013-03-05,22.487,22.506,22.47,22.47,1438,0
2013-03-06,22.506,22.506,22.506,22.506,223,0
2013-03-07,22.515,22.515,22.515,22.515,663,0
2013-03-08,22.515,22.515,22.353,22.487,5977,0
2013-03-11,22.289,22.38,21.719,22.38,6327,0
2013-03-15,21.936,21.972,21.936,21.945,1337,0
2013-03-18,22.334,22.334,22.162,22.307,2289,0
2013-03-19,22.334,22.497,22.154,22.307,3628,0
2013-03-21,22.008,22.371,21.982,22.271,4092,0
2013-03-22,22.072,22.072,22.072,22.072,388,0
2013-03-25,22.343,22.406,22.289,22.406,2765,0
2013-03-27,22.506,22.506,22.506,22.506,663,0
2013-04-01,22.47,22.47,22.47,22.47,223,0
2013-04-02,22.506,22.606,22.479,22.479,1556,0
2013-04-03,22.38,22.506,22.343,22.487,2874,0
2013-04-04,22.299,22.551,22.199,22.534,4424,0
2013-04-05,22.487,22.606,22.226,22.47,4597,0
2013-04-08,22.462,22.587,22.271,22.397,1253,0
2013-04-09,22.271,22.281,22.252,22.262,1161,0
2013-04-10,22.289,22.38,22.235,22.38,1603,0
2013-04-11,22.289,22.289,22.262,22.262,2987,0
2013-04-15,22.596,22.596,22.324,22.497,441,0
2013-04-16,22.831,22.831,22.343,22.389,2468,0
2013-04-17,22.569,22.569,22.524,22.524,663,0
2013-04-19,22.506,22.506,22.506,22.506,297,0
2013-04-22,22.606,22.606,22.343,22.515,7424,0
2013-04-23,22.47,22.487,22.47,22.487,1106,0
2013-04-24,22.487,22.487,22.199,22.343,5010,0
2013-04-25,22.497,22.587,22.353,22.569,6319,0
2013-04-26,22.606,22.606,22.606,22.606,554,0
2013-04-29,22.606,22.831,22.606,22.831,43970,0
2013-04-30,22.624,22.913,22.615,22.849,1985,0
2013-05-01,22.903,23.023,22.867,22.903,3279,0
2013-05-02,23.169,23.187,23.131,23.15,5136,0
2013-05-03,23.023,23.023,22.967,22.967,574,0
2013-05-06,23.543,23.543,22.967,23.096,3824,0
2013-05-07,23.498,23.498,22.967,22.967,5106,0
2013-05-08,22.885,23.004,22.885,23.004,2294,0
2013-05-09,22.877,22.877,22.848,22.848,7904,0
2013-05-10,22.877,22.967,22.877,22.903,1698,0
2013-05-13,22.877,22.877,22.877,22.877,2976,0
2013-05-14,22.913,23.527,22.913,23.527,1661,0
2013-05-15,22.694,23.232,22.694,23.232,16502,0
2013-05-16,23.47,23.508,23.47,23.508,810,0
2013-05-17,22.95,22.95,22.95,22.95,107,0
2013-05-20,23.746,23.746,23.105,23.105,656,0
2013-05-21,23.727,23.727,23.727,23.727,436,0
2013-05-22,23.333,23.333,23.333,23.333,134,0
2013-05-23,23.058,23.058,23.058,23.058,874,0
2013-05-28,23.59,23.59,23.59,23.59,107,0
2013-05-29,23.79,23.79,23.425,23.425,1323,0
2013-05-31,23.79,23.79,23.699,23.699,355,0
2013-06-03,23.581,23.673,23.527,23.581,1966,0
2013-06-05,22.959,23.535,22.877,23.535,1694,0
2013-06-06,22.922,23.79,22.903,22.95,2970,0
2013-06-07,22.913,22.976,22.913,22.976,1093,0
2013-06-10,23.15,23.15,22.922,23.124,2734,0
2013-06-11,22.877,23.041,22.877,23.041,548,0
2013-06-13,22.738,22.785,22.555,22.555,3234,0
2013-06-14,22.555,22.877,22.555,22.877,905,0
2013-06-18,22.877,22.877,22.877,22.877,1501,0
2013-06-19,22.738,22.877,21.989,22.162,5390,0
2013-06-20,22.638,22.712,22.638,22.712,820,0
2013-06-21,22.501,22.501,21.961,22.19,2321,0
2013-06-24,22.19,22.19,21.732,21.732,1173,0
2013-06-25,22.089,22.089,21.97,21.97,221,0
2013-06-26,21.998,21.998,21.998,21.998,211,0
2013-06-27,21.321,21.586,21.321,21.586,4317,0
2013-06-28,21.923,22.722,21.923,22.722,3760,0
2013-07-01,21.595,21.595,21.475,21.475,754,0
2013-07-02,21.851,21.851,21.732,21.732,1339,0
2013-07-03,21.732,21.732,21.558,21.558,1322,0
2013-07-05,21.796,21.879,21.549,21.549,2708,0
2013-07-09,21.64,21.814,21.64,21.814,548,0
2013-07-10,21.778,21.778,21.778,21.778,112,0
2013-07-11,21.541,21.595,21.503,21.595,2691,0
2013-07-12,21.687,21.687,21.687,21.687,107,0
2013-07-15,21.916,22.694,21.916,22.694,571,0
2013-07-16,22.811,22.811,21.97,21.97,548,0
2013-07-17,21.659,21.906,21.659,21.906,3123,0
2013-07-18,21.906,22.062,21.897,22.062,4218,0
2013-07-19,22.097,22.135,22.097,22.135,656,0
2013-07-22,22.775,22.785,22.107,22.336,3169,0
2013-07-23,22.747,22.877,22.326,22.326,1694,0
2013-07-24,21.961,22.555,21.961,22.345,1511,0
2013-07-26,22.418,22.418,22.418,22.418,107,0
2013-07-31,21.824,21.824,21.824,21.824,548,0
2013-08-01,21.712,21.712,21.702,21.702,954,0
2013-08-02,21.655,22.499,21.655,21.675,648,0
2013-08-05,22.935,22.935,22.463,22.463,2704,0
2013-08-06,21.729,22.832,21.729,22.832,3607,0
2013-08-09,22.257,22.611,22.257,22.611,1187,0
2013-08-14,22.379,22.379,22.331,22.331,380,0
2013-08-16,21.952,22.11,21.758,21.786,4506,0
2013-08-19,22.184,22.184,21.638,21.684,540,0
2013-08-21,21.767,21.776,21.323,21.498,7988,0
2013-08-22,21.488,21.545,20.488,21.035,5378,0
2013-08-23,21.313,21.313,20.618,21.285,3202,0
2013-08-26,21.304,22.156,21.304,22.156,1456,0
2013-08-29,21.035,21.275,20.943,21.062,2267,0
2013-08-30,22.261,22.261,22.159,22.159,565,0
2013-09-03,21.868,21.868,21.868,21.868,787,0
2013-09-04,21.86,21.86,21.442,21.442,390,0
2013-09-05,21.868,21.868,21.498,21.813,1534,0
2013-09-06,21.868,21.868,21.868,21.868,917,0
2013-09-10,21.192,21.516,21.192,21.201,486,0
2013-09-11,22.184,22.184,21.545,21.545,1268,0
2013-09-12,22.129,22.129,21.776,21.776,540,0
2013-09-13,21.776,21.776,21.545,21.545,218,0
2013-09-18,21.249,21.952,21.249,21.952,430,0
2013-09-19,21.313,21.313,21.313,21.313,218,0
2013-09-23,21.201,21.201,21.201,21.201,218,0
2013-09-24,21.239,21.266,21.239,21.266,465,0
2013-09-26,21.275,21.275,21.275,21.275,4101,0
2013-09-30,21.557,21.557,21.407,21.407,2129,0
2013-10-01,21.257,21.275,21.257,21.275,572,0
2013-10-02,21.424,21.424,21.424,21.424,218,0
2013-10-03,21.313,21.313,21.313,21.313,540,0
2013-10-04,21.323,21.323,21.323,21.323,218,0
2013-10-08,21.313,21.313,21.313,21.313,324,0
2013-10-09,21.313,21.313,21.313,21.313,218,0
2013-10-11,21.211,21.211,21.211,21.211,427,0
2013-10-14,21.127,21.175,19.7,21.175,2200,0
2013-10-16,21.462,21.462,21.175,21.175,784,0
2013-10-17,20.943,21.165,20.934,20.934,595,0
2013-10-18,21.294,21.294,21.294,21.294,106,0
2013-10-22,21.878,22.073,21.405,21.823,1368,0
2013-10-24,21.545,21.545,21.526,21.526,324,0
2013-10-28,21.294,21.294,21.294,21.294,352,0
2013-10-29,21.868,21.868,21.081,21.081,2589,0
2013-10-30,22.045,22.045,21.405,21.405,2708,0
2013-10-31,21.455,21.501,21.455,21.455,475,0
2013-11-04,21.455,21.501,21.455,21.501,660,0
2013-11-05,21.501,21.52,21.501,21.52,2483,0
2013-11-06,21.455,21.455,21.455,21.455,215,0
2013-11-07,21.455,21.455,21.455,21.455,130,0
2013-11-12,21.36,21.36,21.36,21.36,245,0
2013-11-13,21.445,21.511,21.445,21.511,948,0
2013-11-14,21.52,21.52,21.52,21.52,215,0
2013-11-18,22.083,22.083,22.037,22.037,425,0
2013-11-19,21.764,21.764,21.764,21.764,159,0
2013-11-20,21.764,21.764,21.511,21.511,811,0
2013-11-21,21.249,21.811,21.249,21.764,1399,0
2013-11-22,21.22,21.266,21.22,21.266,265,0
2013-11-25,21.596,22.037,21.596,22.037,852,0
2013-11-26,21.783,21.783,21.229,21.229,1750,0
2013-11-29,21.314,21.314,21.257,21.257,430,0
2013-12-02,21.229,21.229,20.534,21.174,3735,0
2013-12-03,20.422,20.59,20.422,20.59,813,0
2013-12-04,21.069,21.341,21.069,21.332,1820,0
2013-12-05,21.275,21.275,21.275,21.275,105,0
2013-12-06,21.275,21.275,21.275,21.275,215,0
2013-12-09,20.807,20.807,20.807,20.807,215,0
2013-12-10,21.182,21.22,21.079,21.079,1582,0
2013-12-11,20.704,21.079,20.704,20.994,3858,0
2013-12-12,20.759,20.873,20.385,20.873,2757,0
2013-12-13,20.873,20.873,20.873,20.873,578,0
2013-12-16,21.079,21.079,21.079,21.079,1331,0
2013-12-19,20.534,21.079,20.525,20.563,1690,0
2013-12-23,20.657,20.657,20.385,20.497,1909,0
2013-12-26,20.844,20.844,20.844,20.844,265,0
2013-12-27,20.731,20.815,20.731,20.74,1653,0
2013-12-30,20.544,20.759,20.544,20.759,746,0
2013-12-31,20.553,21.023,20.553,21.023,2428,0
2014-01-02,21.069,21.069,21.069,21.069,175,0
2014-01-03,21.04,21.04,21.04,21.04,105,0
2014-01-06,21.05,21.079,21.05,21.079,215,0
2014-01-08,21.079,21.079,21.079,21.079,463,0
2014-01-09,21.285,22.065,21.285,22.065,982,0
2014-01-10,21.53,21.53,21.239,21.249,976,0
2014-01-13,21.53,21.746,21.249,21.249,1448,0
2014-01-17,21.473,21.473,21.473,21.473,284,0
2014-01-21,21.501,21.633,21.501,21.633,1097,0
2014-01-23,21.108,21.108,21.108,21.108,223,0
2014-01-24,21.633,21.633,21.004,21.285,2364,0
2014-01-28,21.285,21.566,20.815,21.239,4526,0
2014-01-29,21.2,21.22,21.2,21.22,745,0
2014-01-30,21.22,21.239,21.144,21.239,1971,0
2014-01-31,21.557,21.557,21.557,21.557,215,0
2014-02-04,21.842,22.613,21.595,22.547,1500,0
2014-02-05,22.356,22.356,21.766,21.766,1052,0
2014-02-06,21.623,21.623,21.623,21.623,114,0
2014-02-07,21.547,21.785,21.547,21.585,1198,0
2014-02-10,21.595,21.595,21.595,21.595,316,0
2014-02-11,21.452,21.595,21.081,21.404,1341,0
2014-02-13,21.081,21.538,21.081,21.538,713,0
2014-02-14,21.785,21.833,21.785,21.833,895,0
2014-02-18,21.641,21.641,21.641,21.641,553,0
2014-02-19,21.252,21.633,21.138,21.633,3952,0
2014-02-20,21.204,21.509,21.204,21.509,316,0
2014-02-21,21.595,21.595,21.081,21.214,1072,0
2014-02-24,21.785,21.785,21.785,21.785,316,0
2014-02-25,21.462,21.547,21.462,21.499,1567,0
2014-02-26,21.042,21.366,20.985,21.356,10226,0
2014-02-27,21.547,21.766,21.413,21.766,3582,0
2014-03-06,21.404,21.661,21.309,21.661,2996,0
2014-03-07,21.68,21.68,21.442,21.595,4079,0
2014-03-10,21.404,21.69,21.404,21.69,509,0
2014-03-11,21.499,21.499,21.271,21.271,541,0
2014-03-12,22.089,22.089,22.089,22.089,316,0
2014-03-13,22.222,22.222,22.222,22.222,104,0
2014-03-14,21.833,22.128,21.328,22.128,698,0
2014-03-17,22.214,22.214,22.214,22.214,104,0
2014-03-18,22.194,22.194,22.165,22.165,571,0
2014-03-19,22.07,22.07,21.88,21.88,526,0
2014-03-20,21.604,21.651,21.604,21.651,2103,0
2014-03-21,21.518,21.842,21.509,21.842,1155,0
2014-03-24,21.499,21.499,21.489,21.489,212,0
2014-03-25,21.87,22.232,21.651,22.222,10088,0
2014-03-26,21.661,21.909,21.661,21.909,1261,0
2014-03-27,21.737,21.975,21.737,21.975,1875,0
2014-03-28,21.88,21.88,21.575,21.575,1198,0
2014-03-31,21.785,21.785,21.69,21.69,841,0
2014-04-01,21.899,21.937,21.633,21.633,3193,0
2014-04-02,21.737,21.823,21.709,21.709,1895,0
2014-04-03,21.851,21.927,21.851,21.927,1032,0
2014-04-07,21.565,21.565,21.565,21.565,104,0
2014-04-08,21.833,21.833,21.699,21.833,2087,0
2014-04-09,22.204,22.204,22.137,22.194,1122,0
2014-04-10,21.794,21.87,21.347,21.347,1475,0
2014-04-15,22.204,22.204,22.108,22.108,473,0
2014-04-16,22.165,22.165,21.946,21.946,547,0
2014-04-17,21.547,21.547,21.547,21.547,104,0
2014-04-21,21.518,21.889,21.518,21.889,841,0
2014-04-22,21.889,22.146,21.889,22.108,1719,0
2014-04-23,22.214,22.214,22.137,22.137,1476,0
2014-04-24,22.184,22.574,22.003,22.032,4179,0
2014-04-25,22.717,22.717,21.946,22.137,945,0
2014-04-28,22.165,22.232,22.165,22.194,663,0
2014-04-29,22.28,22.565,22.28,22.565,3360,0
2014-05-01,22.342,23.123,22.217,23.123,1397,0
2014-05-02,22.545,22.736,22.448,22.736,2076,0
2014-05-05,23.007,23.046,22.997,23.027,2409,0
2014-05-06,22.796,22.796,22.796,22.796,323,0
2014-05-07,22.93,23.104,22.853,23.104,1082,0
2014-05-08,22.669,22.669,22.669,22.669,119,0
2014-05-09,22.669,23.104,22.669,22.669,1896,0
2014-05-12,22.853,22.853,22.853,22.853,151,0
2014-05-14,22.612,22.833,22.612,22.632,675,0
2014-05-15,22.506,22.679,22.458,22.679,1037,0
2014-05-16,22.371,22.371,22.371,22.371,103,0
2014-05-19,22.776,23.064,22.573,22.94,1665,0
2014-05-21,22.564,22.564,22.496,22.515,1038,0
2014-05-22,22.467,22.718,22.467,22.718,560,0
2014-05-27,22.612,22.659,22.612,22.659,1066,0
2014-05-28,22.592,22.612,22.477,22.612,1608,0
2014-05-29,22.736,22.736,22.736,22.736,103,0
2014-05-30,22.736,22.736,22.736,22.736,488,0
2014-06-02,22.381,22.641,22.381,22.477,15830,0
2014-06-03,22.371,22.612,22.371,22.612,1309,0
2014-06-04,22.689,22.689,22.429,22.429,675,0
2014-06-05,22.381,22.525,22.371,22.525,1107,0
2014-06-06,22.545,22.592,22.448,22.592,1870,0
2014-06-10,22.592,22.592,22.592,22.592,224,0
2014-06-11,22.275,22.275,22.217,22.255,883,0
2014-06-16,22.255,22.506,22.236,22.419,4596,0
2014-06-18,22.39,22.39,22.236,22.313,2037,0
2014-06-19,22.409,22.409,22.198,22.198,1040,0
2014-06-20,22.226,22.226,22.226,22.226,1062,0
2014-06-23,22.168,22.178,22.168,22.178,1345,0
2014-06-24,22.332,22.332,22.198,22.236,1349,0
2014-06-25,22.168,22.303,22.168,22.168,2784,0
2014-06-26,22.168,22.168,22.014,22.014,2541,0
2014-07-01,21.716,22.217,21.716,22.081,2802,0
2014-07-02,22.081,22.081,22.081,22.081,103,0
2014-07-03,22.236,22.236,22.236,22.236,312,0
2014-07-07,22.275,22.275,22.265,22.265,2062,0
2014-07-08,22.303,22.419,22.063,22.159,3369,0
2014-07-09,22.081,22.101,22.063,22.101,1037,0
2014-07-10,21.967,22.371,21.783,21.783,9435,0
2014-07-11,22.044,22.044,21.889,21.927,4810,0
2014-07-14,21.755,21.976,21.755,21.976,432,0
2014-07-15,21.677,22.101,21.677,22.063,3166,0
2014-07-16,21.957,21.995,21.803,21.803,850,0
2014-07-17,21.976,22.159,21.822,22.159,2405,0
2014-07-18,22.101,22.159,22.101,22.159,2573,0
2014-07-21,22.159,22.159,21.88,21.918,2660,0
2014-07-22,21.967,22.342,21.967,22.342,2186,0
2014-07-23,22.159,22.776,22.159,22.736,1995,0
2014-07-24,21.947,22.285,21.947,22.149,2518,0
2014-07-25,21.947,22.679,21.947,22.679,3592,0
2014-07-28,22.4,22.756,22.4,22.545,1281,0
2014-07-29,22.419,22.612,22.168,22.612,5708,0
2014-07-30,22.255,22.592,22.178,22.545,3228,0
2014-07-31,22.226,22.226,22.159,22.159,2630,0
2014-08-01,22.177,22.177,22.177,22.177,690,0
2014-08-04,22.226,22.245,22.226,22.245,964,0
2014-08-05,22.295,22.295,22.255,22.295,1254,0
2014-08-06,22.119,22.148,22.109,22.109,512,0
2014-08-07,22.08,22.08,22.08,22.08,102,0
2014-08-08,22.07,22.07,21.943,21.943,489,0
2014-08-11,22.304,22.304,22.275,22.275,773,0
2014-08-12,22.333,22.333,22.333,22.333,308,0
2014-08-13,22.323,22.363,22.323,22.363,205,0
2014-08-14,22.383,22.402,22.383,22.402,410,0
2014-08-15,22.451,22.655,22.431,22.655,512,0
2014-08-18,22.499,23.143,22.499,22.519,3052,0
2014-08-19,22.451,22.451,22.451,22.451,308,0
2014-08-22,22.314,23.133,22.275,22.715,1171,0
2014-08-25,22.715,22.753,22.47,22.715,2213,0
2014-08-26,22.715,23.241,22.715,23.241,1332,0
2014-08-28,22.763,22.763,22.763,22.763,184,0
2014-08-29,22.715,22.763,22.715,22.763,386,0
2014-09-03,23.143,23.143,22.743,22.743,740,0
2014-09-04,23.143,23.143,22.997,22.997,308,0
2014-09-05,22.821,22.821,22.773,22.793,841,0
2014-09-08,22.773,22.773,22.763,22.763,393,0
2014-09-09,22.763,22.773,22.743,22.753,1603,0
2014-09-11,22.88,23.075,22.021,22.021,6250,0
2014-09-12,22.129,22.129,22.129,22.129,205,0
2014-09-15,22.655,22.753,22.383,22.383,2677,0
2014-09-16,22.08,22.255,22.08,22.255,2048,0
2014-09-17,22.353,22.451,22.353,22.451,204,0
2014-09-18,22.567,22.567,22.567,22.567,308,0
2014-09-23,22.724,23.203,22.529,22.529,2836,0
2014-09-24,22.333,22.968,22.333,22.968,858,0
2014-09-26,22.939,23.143,22.939,23.133,1262,0
2014-09-30,22.851,22.997,22.851,22.977,3022,0
2014-10-02,22.968,23.193,22.851,23.143,11152,0
2014-10-03,23.377,25.33,22.977,22.977,5907,0
2014-10-06,23.085,23.231,23.085,23.231,1301,0
2014-10-07,23.349,23.377,23.163,23.377,1684,0
2014-10-08,23.241,23.241,22.655,22.655,1353,0
2014-10-09,22.724,22.743,22.724,22.733,2180,0
2014-10-10,23.007,23.143,23.007,23.143,1568,0
2014-10-13,23.309,23.377,23.309,23.377,604,0
2014-10-17,23.065,23.377,22.977,23.377,3650,0
2014-10-20,23.153,23.759,23.153,23.759,3265,0
2014-10-21,23.817,25.623,23.397,24.237,5818,0
2014-10-22,23.915,23.915,23.915,23.915,103,0
2014-10-23,24.149,24.295,23.613,23.613,5412,0
2014-10-27,24.169,24.295,23.671,24.257,2501,0
2014-10-28,23.837,24.237,23.837,24.237,853,0
2014-10-29,24.247,24.295,23.681,23.807,7148,0
2014-10-30,24.091,26.024,23.475,23.573,4406,0
2014-10-31,24.169,24.461,23.993,24.12,718,0
2014-11-03,24.237,24.405,23.832,23.832,2814,0
2014-11-04,23.713,24.02,23.634,24,2065,0
2014-11-06,23.625,23.625,23.081,23.407,1928,0
2014-11-07,23.783,23.783,23.565,23.565,202,0
2014-11-10,23.783,23.783,23.783,23.783,339,0
2014-11-11,23.654,23.783,23.318,23.318,931,0
2014-11-12,23.308,23.318,23.308,23.318,1055,0
2014-11-14,23.704,23.704,23.704,23.704,202,0
2014-11-17,23.713,23.713,23.713,23.713,339,0
2014-11-18,23.891,23.891,23.891,23.891,1024,0
2014-11-19,23.605,23.605,23.605,23.605,174,0
2014-11-20,24.583,24.583,23.96,24.119,2551,0
2014-11-24,24.454,24.454,23.051,24.089,3362,0
2014-11-25,24.425,24.454,23.545,23.545,1040,0
2014-11-26,23.239,23.783,23.239,23.783,2374,0
2014-11-28,24.306,24.306,23.96,23.96,503,0
2014-12-01,23.98,23.98,23.259,23.358,1491,0
2014-12-02,23.516,23.516,23.437,23.437,313,0
2014-12-03,24.039,24.039,24.039,24.039,1012,0
2014-12-04,23.713,23.713,23.713,23.713,224,0
2014-12-05,23.555,24.198,23.555,24.198,2788,0
2014-12-09,24.119,24.316,24.119,24.316,1112,0
2014-12-10,24.257,24.257,23.496,23.713,2853,0
2014-12-11,23.565,23.585,23.249,23.486,5348,0
2014-12-12,23.249,23.486,23.249,23.486,1240,0
2014-12-15,23.229,23.476,23.229,23.466,1464,0
2014-12-16,23.664,23.664,23.565,23.664,448,0
2014-12-17,23.832,23.832,23.832,23.832,418,0
2014-12-19,23.318,23.98,23.318,23.476,2273,0
2014-12-22,23.901,23.951,23.901,23.941,923,0
2014-12-23,23.368,23.368,23.368,23.368,749,0
2014-12-26,24.039,24.079,24.039,24.079,1540,0
2014-12-29,24.079,24.079,23.862,23.862,559,0
2014-12-30,23.713,24.01,23.585,24.01,1309,0
2015-01-02,23.605,23.654,23.605,23.644,1140,0
2015-01-07,23.625,24.109,23.318,23.486,2370,0
2015-01-09,23.812,24.059,23.812,24.059,4263,0
2015-01-12,24.059,24.059,23.289,23.605,3424,0
2015-01-13,23.298,24.316,23.298,23.595,4865,0
2015-01-14,24.277,24.277,23.664,23.664,1244,0
2015-01-15,23.694,23.694,23.694,23.694,488,0
2015-01-16,23.96,24.099,23.96,24.099,1012,0
2015-01-20,24.01,24.207,24.01,24.207,1012,0
2015-01-21,24.207,24.514,24.207,24.484,2145,0
2015-01-22,24.069,24.079,24.069,24.079,692,0
2015-01-23,24.395,24.395,24.336,24.336,405,0
2015-01-26,24.069,24.109,24.069,24.109,794,0
2015-01-27,24.484,24.484,24.484,24.484,187,0
2015-01-28,24.405,24.405,24.207,24.267,1012,0
2015-01-29,24.356,24.553,24.356,24.524,3154,0
2015-01-30,24.524,24.889,24.375,24.889,18484,0
2015-02-02,24.731,24.731,24.721,24.721,217,0
2015-02-03,24.24,24.24,24.24,24.24,233,0
2015-02-04,24.18,24.18,24.18,24.18,100,0
2015-02-06,24.23,25.34,24.23,25,1525,0
2015-02-09,24.51,24.99,24.51,24.99,300,0
2015-02-10,24.9,27.39,24.9,25,3479,0
2015-02-11,25.04,25.06,24.6,24.85,4025,0
2015-02-12,25.17,25.17,25.17,25.17,259,0
2015-02-18,25.17,25.17,25.17,25.17,100,0
2015-02-19,25.13,25.15,24.6,24.6,1397,0
2015-02-20,25.17,25.17,24.7,24.98,1955,0
2015-02-23,25.15,25.15,24.7,24.7,265,0
2015-02-24,25.17,25.98,25.17,25.4,5122,0
2015-02-25,24.71,25.3,24.71,25.2,1300,0
2015-02-26,25.49,25.5,25.13,25.4,1545,0
2015-03-02,25.339,25.339,25.339,25.339,100,0
2015-03-03,24.65,25,24.65,24.89,3650,0
2015-03-04,25.11,25.294,25.1,25.1,2400,0
2015-03-05,25.34,25.4,25.33,25.4,3990,0
2015-03-06,24.72,25.34,24.62,25.34,1492,0
2015-03-10,24.76,25.42,24.751,25.22,600,0
2015-03-11,25.43,25.43,24.5,24.5,1400,0
2015-03-12,25,25,24.9,24.957,500,0
2015-03-16,24.83,24.83,24.51,24.58,2093,0
2015-03-18,25.39,25.42,24.548,24.548,2500,0
2015-03-20,25,25,25,25,100,0
2015-03-23,25.18,25.38,25.18,25.38,400,0
2015-03-24,24.56,25.5,24.56,24.71,7922,0
2015-03-25,24.74,24.83,24.74,24.83,1900,0
2015-03-26,24.973,24.973,24.857,24.857,600,0
2015-03-27,24.55,24.9,24.55,24.9,625,0
2015-03-30,24.62,24.81,24.6,24.81,600,0
2015-03-31,24.61,24.772,24.6,24.764,1400,0
2015-04-01,24.81,24.81,24.81,24.81,103,0
2015-04-02,24.99,24.99,24.99,24.99,100,0
2015-04-06,25.26,25.27,25.131,25.131,1800,0
2015-04-08,24.81,25,24.81,25,2601,0
2015-04-09,25.8,25.8,25.151,25.45,9768,0
2015-04-10,25,25.06,24.64,24.9,2826,0
2015-04-13,25.272,25.272,25.272,25.272,100,0
2015-04-14,25.45,25.45,25.01,25.01,21753,0
2015-04-15,25.16,25.273,25.16,25.273,245,0
2015-04-17,25.623,25.68,24.94,25.68,16458,0
2015-04-22,25.49,25.628,25.27,25.27,1000,0
2015-04-27,25.87,25.87,25.3,25.656,975,0
2015-04-28,25.82,25.85,25.82,25.84,1044,0
2015-04-29,25.45,25.85,25.3,25.3,1086,0
2015-04-30,25.05,25.84,25.05,25.4,500,0
2015-05-01,25,25,25,25,300,0
2015-05-04,26,26,25.1,25.1,2378,0
2015-05-05,25.05,25.06,24.85,25,6790,0
2015-05-06,24.99,24.99,24.97,24.97,1000,0
2015-05-07,25.18,26.02,25.11,25.25,4025,0
2015-05-11,26,26,26,26,100,0
2015-05-12,24.66,25.4,24.66,24.75,5772,0
2015-05-13,24.8,24.8,24.8,24.8,100,0
2015-05-14,24.6,24.6,24.6,24.6,500,0
2015-05-15,24.812,24.98,24.812,24.9,700,0
2015-05-18,24.99,24.99,24.53,24.53,2800,0
2015-05-19,24.52,24.52,24.52,24.52,200,0
2015-05-20,24.849,24.85,24.6,24.8,3400,0
2015-05-21,24.8,24.84,24.71,24.84,2600,0
2015-05-22,24.81,24.81,24.81,24.81,100,0
2015-05-27,24.45,24.45,24.45,24.45,235,0
2015-05-28,24.99,24.99,24.94,24.99,700,0
2015-06-01,24.4,24.77,24.4,24.45,1000,0
2015-06-02,24.59,24.99,24.41,24.978,1050,0
2015-06-03,24.769,24.769,24.6,24.6,300,0
2015-06-04,24.69,24.69,24.25,24.25,1739,0
2015-06-05,24.2,24.2,24.05,24.19,1700,0
2015-06-08,24.27,24.27,24.15,24.15,765,0
2015-06-09,24.24,24.24,24.24,24.24,200,0
2015-06-10,23.4,24.48,23.4,24.48,2642,0
2015-06-11,23.82,24.48,23.73,24.48,500,0
2015-06-12,24.45,24.96,23.77,24.1,2800,0
2015-06-15,24.13,24.88,23.33,23.75,3350,0
2015-06-16,24.36,24.55,24,24,2650,0
2015-06-17,24.01,24.459,24.01,24.05,2259,0
2015-06-18,24.724,25.09,24.47,25.09,3531,0
2015-06-22,24.56,24.56,24.12,24.452,1250,0
2015-06-24,24.45,24.45,24.45,24.45,917,0
2015-06-29,24.19,24.274,24.19,24.274,1170,0
2015-06-30,24,24.37,24,24.37,240,0
2015-07-02,24.61,24.61,24.61,24.61,402,0
2015-07-06,24.02,24.5,24.01,24.5,1500,0
2015-07-09,24.78,24.78,24.12,24.12,1000,0
2015-07-10,24.12,24.576,24,24.12,1890,0
2015-07-13,24.36,24.85,24.36,24.425,1833,0
2015-07-15,24.49,24.49,24.49,24.49,100,0
2015-07-16,24.08,24.12,24.08,24.12,200,0
2015-07-17,24.616,24.616,24.616,24.616,500,0
2015-07-20,24.02,24.02,24.02,24.02,221,0
2015-07-21,24.1,24.1,24.07,24.07,1273,0
2015-07-22,24.06,24.06,24.06,24.06,460,0
2015-07-23,24.126,24.126,24.126,24.126,100,0
2015-07-27,24,24.01,23.4,23.8,669,0
2015-07-28,23.76,23.76,23.72,23.72,900,0
2015-07-29,23.77,23.77,23.72,23.72,500,0
2015-07-31,23.72,23.72,23.71,23.72,1001,0
2015-08-03,23.45,23.47,23.45,23.47,1000,0
2015-08-04,23.423,23.94,23.15,23.36,3500,0
2015-08-05,24.003,24.08,24.003,24.03,340,0
2015-08-07,23.26,23.26,23.26,23.26,100,0
2015-08-10,24.08,24.08,24.08,24.08,400,0
2015-08-11,23.4,23.5,23.4,23.5,733,0
2015-08-13,23.54,23.54,23.54,23.54,200,0
2015-08-14,23.741,23.741,23.56,23.56,609,0
2015-08-17,23.56,23.56,23.56,23.56,200,0
2015-08-18,23.53,23.57,23.53,23.53,339,0
2015-08-19,23.53,23.53,23.53,23.53,150,0
2015-08-21,23.55,24.02,23.16,23.53,2160,0
2015-08-24,23.45,24.02,23.322,23.84,3004,0
2015-08-25,23.5,23.5,23.3,23.5,1276,0
2015-08-26,23.4,24.02,23.4,24.02,300,0
2015-08-27,23.8,24.046,23.55,24.046,600,0
2015-08-31,23.949,23.949,23.949,23.949,500,0
2015-09-01,24.08,24.68,24.08,24.13,3396,0
2015-09-02,24.76,24.76,24.76,24.76,400,0
2015-09-03,24.2,24.2,23.75,24.18,1767,0
2015-09-04,24,24,23.81,23.81,660,0
2015-09-08,23.16,23.7,23.08,23.3,1340,0
2015-09-09,23.724,23.724,23.7,23.7,999,0
2015-09-10,23.95,23.96,23.58,23.58,3563,0
2015-09-14,24.49,24.49,24.19,24.19,6162,0
2015-09-15,24.19,24.19,24.19,24.19,100,0
2015-09-16,23.59,23.59,23.59,23.59,445,0
2015-09-18,24.173,24.18,23.54,24.07,2000,0
2015-09-21,24.15,24.15,23.9,23.9,600,0
2015-09-22,24.064,24.064,24.064,24.064,200,0
2015-09-23,24.171,24.18,23.844,23.844,1034,0
2015-09-24,24.23,24.25,23.6,23.619,1299,0
2015-09-25,23.57,23.57,23.57,23.57,475,0
2015-09-28,24.14,24.14,23.9,24.1,2165,0
2015-09-29,23.85,23.85,23.85,23.85,1470,0
2015-09-30,24.25,24.25,23.98,23.98,700,0
2015-10-01,24.25,24.25,24.25,24.25,1000,0
2015-10-02,24.25,24.25,24.25,24.25,100,0
2015-10-05,24.066,24.066,23.59,23.813,585,0
2015-10-06,24.737,24.74,23.6,23.64,1800,0
2015-10-08,23.84,25.99,23.83,24.71,3201,0
2015-10-09,25.49,25.49,24.979,24.979,3138,0
2015-10-12,24.95,24.95,24.25,24.89,2750,0
2015-10-13,23.9,24.4,23.9,24.17,1300,0
2015-10-15,24.376,24.77,24.376,24.6,1600,0
2015-10-16,24.05,24.48,24.05,24.48,300,0
2015-10-19,24.2,24.571,24.2,24.571,300,0
2015-10-20,24.5,25,24.5,25,700,0
2015-10-21,24.51,24.74,24.51,24.74,300,0
2015-10-22,24.55,24.55,24.55,24.55,511,0
2015-10-23,25.2,25.2,24.73,24.73,4695,0
2015-10-27,25.969,25.969,24.62,24.62,2184,0
2015-10-28,25.47,25.47,24.81,24.81,700,0
2015-10-29,25.1,25.1,25.01,25.01,800,0
2015-11-03,24.85,24.85,24.85,24.85,1500,0
2015-11-04,25.74,25.74,25.74,25.74,200,0
2015-11-05,25,25,24.97,24.97,990,0
2015-11-06,24.97,24.97,23.73,24.05,10697,0
2015-11-09,24.7,25.084,24.7,25.084,400,0
2015-11-11,25.68,25.68,24.92,25.25,1500,0
2015-11-12,25.1,25.109,24.25,24.25,2600,0
2015-11-13,24.37,24.45,24.37,24.45,200,0
2015-11-17,24.45,24.45,24.45,24.45,100,0
2015-11-18,24.84,24.84,24.84,24.84,600,0
2015-11-19,24.89,24.89,24.84,24.884,1201,0
2015-11-20,24.99,24.99,24.92,24.99,800,0
2015-11-23,24.99,24.99,24.99,24.99,300,0
2015-11-24,24.95,24.95,24.84,24.95,1102,0
2015-11-27,24.209,24.842,24.2,24.842,675,0
2015-11-30,24.86,25.19,24.86,25.19,351,0
2015-12-01,24.25,24.45,24.25,24.255,3600,0
2015-12-02,24.8,24.8,24.74,24.75,1410,0
2015-12-04,24.59,24.59,24.279,24.279,700,0
2015-12-07,24.5,24.7,24.5,24.7,400,0
2015-12-09,24.29,24.35,24.27,24.35,680,0
2015-12-10,24.26,24.26,24.26,24.26,450,0
2015-12-11,24.251,24.4,24.25,24.35,1520,0
2015-12-14,24.65,24.65,24.25,24.25,3900,0
2015-12-15,24.1,24.1,24.01,24.01,3205,0
2015-12-16,24.34,24.881,24.28,24.426,5571,0
2015-12-17,24.85,27.24,24.74,24.89,9963,0
2015-12-18,25.098,25.098,25.098,25.098,200,0
2015-12-21,25,25,25,25,100,0
2015-12-22,24.58,24.8,24.58,24.8,905,0
2015-12-23,24.89,24.89,24.6,24.778,1089,0
2015-12-28,24.763,24.8,24.706,24.706,2393,0
2015-12-29,24.75,24.75,24.75,24.75,1504,0
2015-12-30,24.8184,25.0681,24.6,24.6001,2753,0
2015-12-31,24.85,24.85,24.85,24.85,100,0
2016-01-04,25,25.203,24.9899,24.9899,2750,0
2016-01-05,25.28,25.28,25.15,25.15,1030,0
2016-01-06,24.67,25.2899,24.6201,24.6201,2413,0
2016-01-07,25,25.29,24.97,24.97,4785,0
2016-01-08,25.28,25.3,25.28,25.3,635,0
2016-01-11,25.3,25.3758,25.3,25.3758,1008,0
2016-01-12,25,25,24.95,24.95,512,0
2016-01-14,24.95,24.95,24.95,24.95,439,0
2016-01-15,25.6499,25.6499,24.9,24.9,2936,0
2016-01-20,25,26.49,25,25.22,8130,0
2016-01-21,25.438,25.438,25.438,25.438,215,0
2016-01-22,25.15,25.15,25,25.05,1900,0
2016-01-26,25.7,25.7,24.86,24.86,3388,0
2016-01-27,24.95,25.2051,24.95,25.2051,424,0
2016-01-28,25.6,25.6,24,24.7,6400,0
2016-01-29,24.46,25,24.46,25,4812,0
2016-02-01,25.15,25.15,25.15,25.15,100,0
2016-02-02,25.35,25.35,25.29,25.35,2692,0
2016-02-04,25.31,25.34,25.0001,25.34,1025,0
2016-02-05,25,25.33,24.5,25.245,2650,0
2016-02-08,25.2499,25.25,25.2499,25.25,354,0
2016-02-09,24.79,25.6199,24.4,25.6199,4630,0
2016-02-10,25.7172,25.7172,25.7172,25.7172,440,0
2016-02-12,25.2483,25.2483,25.2483,25.2483,1000,0
2016-02-17,25.658,25.658,25.658,25.658,400,0
2016-02-18,25.7268,25.7268,25.7268,25.7268,200,0
2016-02-19,25.25,25.72,24.13,25.7199,2892,0
2016-02-22,25.75,25.75,25.67,25.67,2300,0
2016-02-24,25.25,25.75,25.25,25.74,736,0
2016-02-25,25.2,25.2,25.2,25.2,664,0
2016-02-26,24.8,24.8,24.7,24.7,1300,0
2016-02-29,25.75,25.75,24.92,25.0625,1691,0
2016-03-01,25.6,25.6,24.8499,24.85,7529,0
2016-03-02,25.5,25.5,24.9201,25,1600,0
2016-03-03,25,25.7,25,25.6,12615,0
2016-03-04,25.59,25.59,25.21,25.21,2715,0
2016-03-07,25.16,25.5,25.13,25.13,500,0
2016-03-08,25.62,25.62,25.62,25.62,113,0
2016-03-09,25.22,25.23,25,25.05,5320,0
2016-03-11,25.0301,25.1724,25.0301,25.1724,365,0
2016-03-15,25.17,25.17,25,25,1675,0
2016-03-16,25.2,25.2,25.2,25.2,200,0
2016-03-17,25.03,25.03,24.9,24.9,4338,0
2016-03-18,25,25,24.996,24.9999,2706,0
2016-03-21,24.98,25.35,24.98,25.2275,1753,0
2016-03-22,24.9501,25.1,24.7,24.85,7801,0
2016-03-23,25.05,25.05,25.05,25.05,100,0
2016-03-24,25.0339,25.0339,25.0339,25.0339,240,0
2016-03-28,24.9801,25.1999,24.98,25.075,2355,0
2016-03-29,25.2499,25.2499,25.175,25.175,550,0
2016-03-31,25.1625,25.2,25.1625,25.2,1100,0
2016-04-01,25.24,25.4,25.183,25.3925,1628,0
2016-04-04,25.25,25.6,25.25,25.5999,1832,0
2016-04-05,25.07,25.2438,25.02,25.2438,910,0
2016-04-07,25.33,25.3399,25.2754,25.3399,1758,0
2016-04-08,25.168,25.1681,25.168,25.1681,607,0
2016-04-11,25.2655,25.5899,25.08,25.5899,1259,0
2016-04-13,25.41,25.41,25.41,25.41,500,0
2016-04-14,25.5799,25.5799,25.528,25.528,1500,0
2016-04-15,25.52,25.52,25.03,25.03,4500,0
2016-04-18,25.15,25.15,25.15,25.15,480,0
2016-04-19,25.15,25.4699,25.15,25.4699,1450,0
2016-04-20,25.42,25.44,25.0601,25.44,1851,0
2016-04-21,25.519,25.5499,25.51,25.51,1505,0
2016-04-22,25.45,25.6,25.1545,25.57,19051,0
2016-04-25,25.6,25.74,25.436,25.5024,2990,0
2016-04-26,25.645,25.645,25.645,25.645,500,0
2016-04-27,25.54,25.6,25.54,25.6,1150,0
2016-04-28,26.38,26.392,25.75,26.1,2394,0
2016-04-29,26.03,26.14,26.03,26.14,469,0
2016-05-02,26.1201,26.1201,25.56,25.75,9534,0
2016-05-03,25.5638,25.9501,25.5638,25.95,26131,0
2016-05-06,26,26.0001,26,26.0001,205,0
2016-05-09,25.8226,25.8226,25.22,25.22,6930,0
2016-05-10,25.35,25.35,25.07,25.2225,4200,0
2016-05-11,25.11,25.5106,25.02,25.11,6374,0
2016-05-13,25.19,25.43,25.03,25.33,2397,0
2016-05-16,25.29,25.3,25.29,25.3,495,0
2016-05-17,25.05,25.2199,25.05,25.2192,3701,0
2016-05-18,25.3301,25.3301,24.72,25,4392,0
2016-05-19,24.88,24.89,24.88,24.8801,617,0
2016-05-20,24.95,25.08,24.88,25.08,975,0
2016-05-24,25.25,25.38,25.05,25.276,1198,0
2016-05-26,25.0549,25.0549,25.0549,25.0549,401,0
2016-05-27,25.1299,25.23,25.1,25.1,2031,0
2016-05-31,25.1443,25.3069,25.1443,25.255,832,0
2016-06-01,25.33,25.455,25.32,25.4,4223,0
2016-06-02,25.4,25.5597,25.4,25.5597,987,0
2016-06-03,25.5,25.5,25.5,25.5,1187,0
2016-06-06,25.5,25.5,25.1001,25.48,2941,0
2016-06-07,25.21,25.3378,25.17,25.3378,1020,0
2016-06-08,25.2,25.55,25.2,25.55,1400,0
2016-06-09,25.48,25.48,25.48,25.48,100,0
2016-06-13,25.48,25.5,25.48,25.5,1300,0
2016-06-17,25.56,25.56,25.56,25.56,450,0
2016-06-20,25.326,25.48,25.3,25.48,900,0
2016-06-21,25.56,26.4428,25.17,26.4428,1716,0
2016-06-22,25.3,25.7,25.21,25.63,3826,0
2016-06-23,25.35,25.41,25.29,25.3,1655,0
2016-06-24,25.25,25.26,25.13,25.13,2300,0
2016-06-27,25.13,25.95,25.13,25.21,7906,0
2016-06-28,25.22,25.9999,25.22,25.3,4236,0
2016-06-29,25.8,26,25.78,25.9,4380,0
2016-06-30,25.8999,25.8999,25.8999,25.8999,160,0
2016-07-01,26.9305,26.99,26.05,26.25,853,0
2016-07-05,25.9,25.9,25.9,25.9,200,0
2016-07-06,25.81,25.81,25.678,25.678,632,0
2016-07-07,27,27,26.55,26.55,380,0
2016-07-08,26.25,26.25,25.8,25.8,4683,0
2016-07-11,26.25,26.25,25.56,25.88,1569,0
2016-07-12,26.35,26.4,26.0187,26.0187,3700,0
2016-07-13,26.48,26.48,26.43,26.43,1064,0
2016-07-14,26.47,26.47,26.3,26.3,200,0
2016-07-15,26.25,26.25,25.8413,25.85,2750,0
2016-07-19,25.86,26,25.5743,25.5743,5990,0
2016-07-20,25.6201,25.92,25.25,25.8083,15325,0
2016-07-25,25.7,25.7,25.7,25.7,1000,0
2016-07-27,25.85,25.8501,25.85,25.85,625,0
2016-07-29,25.86,25.9799,25.8501,25.9799,972,0
2016-08-01,26.17,26.17,26.04,26.04,1386,0
2016-08-04,25.8299,26,25.8299,26,1205,0
2016-08-05,26,26,25.6777,25.75,816,0
2016-08-08,25.77,25.79,25.76,25.76,728,0
2016-08-09,26.1699,26.25,26.12,26.25,2500,0
2016-08-10,25.67,25.71,25.67,25.689,307,0
2016-08-11,25.96,25.96,25.74,25.74,1800,0
2016-08-12,25.86,25.86,25.86,25.86,400,0
2016-08-15,25.84,25.84,25.8,25.8,600,0
2016-08-16,25.8901,26.15,25.8,26.15,900,0
2016-08-17,25.7,25.7601,25.7,25.7601,475,0
2016-08-18,25.77,25.8,25.76,25.76,1000,0
2016-08-22,26,26,25.8,25.85,1830,0
2016-08-23,26.1209,26.1209,25.9872,25.9872,2250,0
2016-08-24,25.98,26.19,25.9282,25.95,2150,0
2016-08-25,25.98,25.98,25.98,25.98,170,0
2016-08-29,25.646,25.7472,25.52,25.7472,9064,0
2016-08-30,25.61,25.85,25.61,25.85,712,0
2016-08-31,25.75,25.97,25.75,25.97,2617,0
2016-09-01,26.19,26.19,26.038,26.038,1481,0
2016-09-02,26.1,26.1,25.79,25.79,4651,0
2016-09-06,25.79,26.005,25.56,25.76,1827,0
2016-09-07,26,26.14,25.67,25.7,1020,0
2016-09-08,25.67,25.7,25.6,25.7,2200,0
2016-09-09,25.6001,25.7,25.6,25.655,2785,0
2016-09-12,25.68,25.7501,25.68,25.7,5950,0
2016-09-13,25.96,25.96,25.61,25.782,7430,0
2016-09-15,25.54,25.65,25.54,25.65,1670,0
2016-09-16,25.54,25.54,25.3,25.5,4451,0
2016-09-19,25.55,25.7,25.5,25.5987,2700,0
2016-09-20,25.36,25.47,25.32,25.32,3717,0
2016-09-21,25.35,25.36,25.26,25.3,2400,0
2016-09-22,25.31,25.51,25.1,25.14,7782,0
2016-09-23,25.19,25.27,25.1,25.1,1580,0
2016-09-26,25.39,25.39,25.03,25.1,9892,0
2016-09-27,25.14,25.18,25.1,25.1,6837,0
2016-09-28,25.2,25.2,25.12,25.12,1025,0
2016-09-29,25.183,25.183,25.12,25.12,1429,0
2016-09-30,25.3,25.32,25.093,25.093,816,0
2016-10-03,25.11,25.34,25.1,25.3,940,0
2016-10-04,25.33,25.33,25.13,25.13,2875,0
2016-10-05,25.2588,25.2588,25.25,25.25,348,0
2016-10-06,25.2,25.2,25.2,25.2,157,0
2016-10-07,25.34,25.4,25.29,25.29,1900,0
2016-10-10,25.2806,25.2806,25.27,25.27,401,0
2016-10-11,25.38,25.3816,25.37,25.3816,2833,0
2016-10-12,25.43,25.93,25.4,25.93,2171,0
2016-10-13,25.72,25.72,25.59,25.59,1220,0
2016-10-17,25.5901,25.78,25.59,25.78,420,0
2016-10-18,25.75,25.7515,25.5901,25.5901,1335,0
2016-10-19,25.59,25.62,25.5,25.5,603,0
2016-10-20,25.55,25.55,25.38,25.38,1179,0
2016-10-21,25.3751,25.3751,25.375,25.375,203,0
2016-10-24,25.89,25.89,25.8646,25.8646,376,0
2016-10-25,26,26,25.5001,25.7408,1908,0
2016-10-26,25.55,25.55,25.55,25.55,700,0
2016-10-27,25.4,25.8,25.38,25.8,335,0
2016-10-28,25.5,25.68,25.37,25.38,1906,0
2016-10-31,25.57,25.872,25.57,25.872,624,0
2016-11-01,25.6,25.6,25.6,25.6,440,0
2016-11-02,25.5,25.5,25.25,25.25,400,0
2016-11-04,25.02,25.02,24.95,24.9955,2600,0
2016-11-07,24.95,25.44,24.81,25.2,16479,0
2016-11-08,25.2,25.2,25.2,25.2,4105,0
2016-11-09,25.1999,25.2,24.76,24.884,1200,0
2016-11-10,24.8901,25.59,24.89,24.99,1310,0
2016-11-11,23.89,24.7,23.89,24.15,6324,0
2016-11-14,24.01,24.01,24.01,24.01,282,0
2016-11-16,24.99,24.99,24.99,24.99,139,0
2016-11-18,24.5,24.5,22.52,23.4,20052,0
2016-11-21,23.55,24.48,23.54,24.21,17874,0
2016-11-22,24.35,24.5,24.25,24.5,1480,0
2016-11-23,24.36,24.5,24.35,24.5,3140,0
2016-11-29,24.601,25.47,24.6,25.4,6605,0
2016-11-30,25.3,25.49,25.2624,25.49,1564,0
2016-12-01,24.722,24.84,24.722,24.84,547,0
2016-12-05,24.85,24.85,24.85,24.85,200,0
2016-12-06,25.102,25.102,25.102,25.102,500,0
2016-12-08,24.5,25.1001,24.5,25.1001,3900,0
2016-12-09,25,25.3,25,25.3,1406,0
2016-12-12,25,25.5,24.96,25.4,1920,0
2016-12-13,25.005,25.4999,24.9801,25.4,2030,0
2016-12-14,25.02,25.1109,25.02,25.1109,424,0
2016-12-15,24.95,25.3,24.38,25.3,3009,0
2016-12-16,25.29,25.4,24.57,25.01,3200,0
2016-12-20,25,25,25,25,351,0
2016-12-21,24.95,24.95,24.51,24.8,4401,0
2016-12-22,25.11,25.25,25.0473,25.25,1720,0
2016-12-23,25.25,25.4316,24.64,25.4316,1980,0
2016-12-27,25.32,25.4,24.65,25.1,3680,0
2016-12-28,25.24,25.39,25.24,25.267,2576,0
2016-12-29,24.63,25.15,24.36,25.12,3840,0
2016-12-30,24.37,25.15,24.36,25.15,2645,0
2017-01-03,24.81,24.8201,24.8,24.8,4400,0
2017-01-04,24.78,24.83,24.78,24.79,1670,0
2017-01-05,24.81,24.91,24.78,24.78,650,0
2017-01-06,24.78,25.3,24.71,25,2838,0
2017-01-09,25.38,25.38,24.72,24.93,5446,0
2017-01-10,25.391,25.3999,24.61,24.61,1340,0
2017-01-11,24.73,24.86,24.63,24.63,1600,0
2017-01-12,24.65,24.9,24.65,24.7,1531,0
2017-01-13,25.0799,25.0799,25.0799,25.0799,200,0
2017-01-17,24.9561,25.01,24.9333,24.953,1356,0
2017-01-18,24.83,24.9753,24.83,24.86,4756,0
2017-01-19,24.99,25.0799,24.86,25.0799,1231,0
2017-01-23,25,25,25,25,116,0
2017-01-24,24.99,25,24.91,24.91,4301,0
2017-01-25,25,25,24.94,24.95,4326,0
2017-01-26,24.66,24.66,24.66,24.66,145,0
2017-01-27,24.8941,24.9999,24.66,24.9999,1974,0
2017-01-30,25,25,24.96,24.96,2854,0
2017-01-31,24.95,25,24.77,24.77,3260,0
2017-02-01,24.35,24.85,24.35,24.85,809,0
2017-02-02,24.9755,24.99,24.5,24.9,7330,0
2017-02-03,24.9,24.9,24.5539,24.5539,1612,0
2017-02-06,25.22,25.22,24.7501,24.9652,1232,0
2017-02-07,24.8929,24.93,24.8,24.93,1041,0
2017-02-08,24.7255,24.91,24.58,24.9081,2177,0
2017-02-09,24.94,24.9917,24.9,24.93,5294,0
2017-02-10,24.95,24.95,24.8609,24.92,1252,0
2017-02-13,24.9307,24.96,24.9307,24.96,241,0
2017-02-14,24.96,24.96,24.9,24.9,243,0
2017-02-15,24.96,24.96,24.9598,24.9598,436,0
2017-02-16,24.96,25.059,24.96,25.05,9417,0
2017-02-17,24.9901,24.9901,24.9901,24.9901,650,0
2017-02-21,24.99,25.01,24.99,25,1679,0
2017-02-22,25.0075,25.01,25,25,1300,0
2017-02-23,25,25,25,25,130,0
2017-02-24,25,25.01,25,25.0001,1819,0
2017-02-27,25.24,25.24,25.0075,25.0075,1462,0
2017-02-28,25.2831,25.2831,25.2831,25.2831,112,0
2017-03-01,25.1545,25.1545,24.96,25.05,1362,0
2017-03-02,25,25,25,25,601,0
2017-03-03,25.0999,25.0999,24.8,24.8,3858,0
2017-03-06,25.1,25.1,24.8899,24.8899,1203,0
2017-03-07,24.85,24.85,24.77,24.77,2875,0
2017-03-08,24.75,24.9906,24.75,24.9906,3000,0
2017-03-09,24.82,24.9001,24.8,24.9001,1550,0
2017-03-10,24.94,24.97,24.8744,24.97,6903,0
2017-03-13,24.87,24.8701,24.87,24.8701,855,0
2017-03-14,24.99,25.023,24.91,24.91,2740,0
2017-03-15,24.91,25,24.91,24.95,1201,0
2017-03-16,24.9573,24.99,24.81,24.81,6700,0
2017-03-17,25.0004,25.0499,24.8,25.0499,1100,0
2017-03-20,24.81,24.88,24.81,24.88,485,0
2017-03-21,24.88,24.88,24.61,24.73,8343,0
2017-03-22,24.63,24.9699,24.63,24.8655,2800,0
2017-03-23,24.9,24.9,24.9,24.9,1000,0
2017-03-24,24.9328,24.97,24.846,24.97,600,0
2017-03-28,24.95,25.2479,24.8901,25.2479,3042,0
2017-03-29,25,25,25,25,601,0
2017-03-30,25.3,25.3,24.91,24.91,1529,0
2017-03-31,24.88,24.88,24.88,24.88,125,0
2017-04-03,25.0183,25.0183,24.9,24.9,4108,0
2017-04-04,25.3,25.3,24.933,24.933,733,0
2017-04-05,24.9422,24.9422,24.9422,24.9422,400,0
2017-04-06,25.14,25.14,24.94,24.94,1244,0
2017-04-10,25.1399,25.1399,25.0551,25.0551,500,0
2017-04-11,25.0701,25.1254,25.0701,25.0707,1005,0
2017-04-12,25.14,25.3,25.14,25.3,3830,0
2017-04-13,25.3,25.5,25.19,25.19,9839,0
2017-04-17,25.21,25.415,25.19,25.415,5837,0
2017-04-18,25.41,25.41,25.0001,25.02,1608,0
2017-04-19,25.0201,25.0238,25.02,25.0238,1500,0
2017-04-20,25.0969,25.35,25.0969,25.1,2800,0
2017-04-21,25.089,25.23,25.089,25.14,11608,0
2017-04-24,25.3,25.35,25.25,25.2919,2094,0
2017-04-25,25.35,25.35,25.35,25.35,924,0
2017-04-26,25.3499,25.35,25.3288,25.3288,4287,0
2017-04-27,25.37,25.4,25.3232,25.362,3441,0
2017-04-28,26,26,25.39,25.45,2759,0
2017-05-01,25.75,25.75,25.4435,25.4435,460,0
2017-05-02,25.45,25.45,25.45,25.45,416,0
2017-05-03,25.15,25.15,25.0001,25.0001,4200,0
2017-05-04,25.02,25.02,24.9747,24.9747,2300,0
2017-05-05,24.97,25.0899,24.97,25.0899,1210,0
2017-05-08,25,25,24.95,24.95,520,0
2017-05-09,24.9957,25.0699,24.9956,25.06,2107,0
2017-05-11,25.0564,25.37,25.0563,25.37,4493,0
2017-05-12,25.2664,25.36,25.2,25.2,1646,0
2017-05-15,25.45,25.45,24.8973,24.8973,2723,0
2017-05-16,25.4,25.4499,25.4,25.4499,946,0
2017-05-17,25.4,25.4059,25.1517,25.4059,948,0
2017-05-18,25.01,25.2505,25.01,25.2,3620,0
2017-05-19,25.4149,25.4149,25.4149,25.4149,103,0
2017-05-22,25.4,25.4,25.4,25.4,543,0
2017-05-23,25.1,25.1,25.1,25.1,267,0
2017-05-24,25.25,25.25,25.13,25.13,567,0
2017-05-25,25.1501,25.1501,25.1501,25.1501,132,0
2017-05-26,25.1501,25.18,25.04,25.04,1746,0
2017-05-30,25.03,25.34,25.03,25.34,5250,0
2017-06-01,25.26,25.26,25.18,25.18,543,0
2017-06-02,25.17,25.17,25.17,25.17,495,0
2017-06-05,25.095,25.25,25.095,25.15,2743,0
2017-06-06,25.09,25.09,25.09,25.09,1675,0
2017-06-07,25.2395,25.25,25.2395,25.25,200,0
2017-06-08,25.4499,25.4499,25.4499,25.4499,620,0
2017-06-13,25.3219,25.3219,25.3219,25.3219,250,0
2017-06-15,25.412,25.412,25.3752,25.3752,200,0
2017-06-16,25.5123,25.74,25.5123,25.74,700,0
2017-06-19,25.73,25.73,25.6599,25.6599,370,0
2017-06-20,25.6141,25.69,25.396,25.4501,3400,0
2017-06-21,25.5,25.5,25.4999,25.4999,3000,0
2017-06-22,25.4501,25.6,25.4501,25.6,795,0
2017-06-26,25.7,25.7,25.35,25.4764,1907,0
2017-06-27,25.6499,25.6499,25.3645,25.5631,2351,0
2017-06-28,25.65,25.7,25.3913,25.7,883,0
2017-06-29,25.397,25.7,25.397,25.7,3608,0
2017-06-30,25.45,25.46,25.45,25.46,803,0
2017-07-03,25.47,25.47,25.45,25.46,578,0
2017-07-05,25.45,25.7,25.45,25.7,3314,0
2017-07-06,25.5419,25.5419,25.5419,25.5419,500,0
2017-07-07,25.47,25.67,25.45,25.66,900,0
2017-07-10,25.5,25.69,25.5,25.675,700,0
2017-07-11,25.7,25.7,25.699,25.699,200,0
2017-07-12,25.7,25.72,25.7,25.72,1532,0
2017-07-14,25.2546,25.485,25.2546,25.485,587,0
2017-07-18,25.72,25.89,25.5,25.85,18740,0
2017-07-19,25.85,25.85,25.5,25.6,3500,0
2017-07-20,25.8,25.8,25.8,25.8,426,0
2017-07-21,25.52,25.64,25.51,25.64,5899,0
2017-07-24,25.99,25.99,25.79,25.9,610,0
2017-07-25,25.6829,25.89,25.6829,25.89,5101,0
2017-07-26,25.9862,25.99,25.869,25.98,8301,0
2017-07-27,25.56,25.7011,25.51,25.639,4818,0
2017-07-31,25.67,25.67,25.65,25.65,630,0
2017-08-01,25.51,25.9315,25.51,25.9315,4679,0
2017-08-02,25.64,25.64,25.2,25.6399,6967,0
2017-08-03,25.4101,25.4101,25.4101,25.4101,320,0
2017-08-04,25.52,25.65,25.45,25.63,5160,0
2017-08-07,25.65,25.65,25.6023,25.64,1200,0
2017-08-08,25.64,25.65,25.52,25.5264,3780,0
2017-08-09,25.45,25.62,25.45,25.4501,560,0
2017-08-10,25.4501,25.5301,25.28,25.28,4800,0
2017-08-14,25.3502,25.399,25.32,25.399,1100,0
2017-08-15,25.25,25.25,25.25,25.25,101,0
2017-08-17,25.43,25.6205,25.43,25.6205,1400,0
2017-08-18,25.3,25.6147,25.03,25.03,8695,0
2017-08-21,25.6399,25.6399,25.2,25.2,250,0
2017-08-22,25.65,25.65,25.01,25.01,3785,0
2017-08-23,25.24,25.61,25.24,25.61,1400,0
2017-08-24,25.4264,25.4264,25.1,25.31,500,0
2017-08-25,25.2783,25.2783,25.2783,25.2783,1000,0
2017-08-28,25.218,25.218,25.218,25.218,340,0
2017-08-29,25.2442,25.2442,25,25.1,2541,0
2017-08-30,25.2325,25.28,25.2325,25.28,2420,0
2017-08-31,25.05,25.4649,25.05,25.2,2939,0
2017-09-01,25.4339,25.4399,25.11,25.315,2308,0
2017-09-05,25.1,25.21,25.09,25.15,1167,0
2017-09-06,25.4,25.4,25.05,25.28,5293,0
2017-09-08,25.1701,25.21,25.17,25.21,2040,0
2017-09-11,25.39,25.39,25.1,25.1,2493,0
2017-09-12,25.25,25.25,25.1613,25.1613,1199,0
2017-09-13,25.352,25.39,25.2752,25.2752,3958,0
2017-09-14,25.47,25.47,25.206,25.25,2668,0
2017-09-15,25.26,25.35,25.26,25.35,1798,0
2017-09-18,25.35,25.42,25.35,25.42,487,0
2017-09-19,25.35,25.4422,25.1,25.35,8198,0
2017-09-20,25.3305,25.338,25.3305,25.338,759,0
2017-09-21,25.3096,25.329,25.1,25.329,4400,0
2017-09-22,25.2396,25.29,25.1,25.1,12180,0
2017-09-25,24.9,25.29,24.9,25.28,800,0
2017-09-27,25.28,25.44,25.2301,25.4316,3169,0
2017-09-28,25.4599,25.4599,25.4092,25.4092,232,0
2017-09-29,25.47,25.47,25.47,25.47,337,0
2017-10-02,25.64,25.67,25.6163,25.6163,3901,0
2017-10-03,25.5929,25.75,25.4,25.4625,2465,0
2017-10-04,25.75,25.75,25.62,25.6755,2300,0
2017-10-05,25.6,25.6,25.38,25.5001,3666,0
2017-10-06,25.6431,25.6431,24.3,24.3,251,0
2017-10-10,25.37,25.7285,25.31,25.7285,1596,0
2017-10-11,25.44,25.734,25.25,25.734,8934,0
2017-10-12,25.75,25.75,25.6848,25.6848,2106,0
2017-10-13,25.4518,25.7399,25.434,25.7399,2840,0
2017-10-16,25.7,25.7,25.7,25.7,620,0
2017-10-17,25.75,25.75,25.6694,25.6694,1416,0
2017-10-18,25.68,25.68,25.45,25.4772,400,0
2017-10-19,25.4,25.7,25.39,25.675,5440,0
2017-10-20,25.75,25.75,25.4788,25.69,1671,0
2017-10-23,25.75,25.75,25.45,25.64,1221,0
2017-10-26,25.32,25.69,25.2946,25.672,1466,0
2017-10-27,27.56,27.56,25.35,25.6145,3542,0
2017-10-30,25.75,25.83,25.58,25.81,5173,0
2017-10-31,25.66,25.83,25.66,25.8099,5918,0
2017-11-01,25.6923,25.6923,25.6867,25.6867,433,0
2017-11-02,25.678,25.678,25.678,25.678,234,0
2017-11-03,25.7,25.7,25.4609,25.4609,525,0
2017-11-06,25.6,25.6,25.6,25.6,116,0
2017-11-07,25.3759,25.4512,25.3759,25.4512,925,0
2017-11-08,25.504,25.6,25.504,25.5701,2825,0
2017-11-09,25.5219,25.5219,25.5219,25.5219,1000,0
2017-11-10,25.5269,25.5269,25.5269,25.5269,275,0
