Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.386,21.386,21.386,21.386,353,0
2010-08-25,21.378,21.386,21.378,21.386,1293,0
2010-08-26,21.505,22.093,21.505,22.093,1761,0
2010-08-27,22.016,22.016,22.016,22.016,470,0
2010-08-31,22.051,22.06,22.051,22.051,820,0
2010-09-01,21.932,21.932,21.932,21.932,937,0
2010-09-02,21.974,21.974,21.94,21.94,470,0
2010-09-07,21.659,21.659,21.659,21.659,118,0
2010-09-08,21.778,21.923,21.581,21.846,820,0
2010-09-09,22.016,22.383,22.016,22.383,1527,0
2010-09-15,21.854,22.102,21.854,22.102,1163,0
2010-09-20,21.889,21.889,21.889,21.889,236,0
2010-09-21,22,22.024,22,22.024,1114,0
2010-09-23,22.135,22.135,21.854,21.932,1645,0
2010-09-24,21.964,22.186,21.94,22.186,704,0
2010-09-27,22.119,22.119,22.119,22.119,236,0
2010-09-28,22.222,22.222,22.222,22.222,236,0
2010-10-01,22.075,22.075,21.991,21.991,1690,0
2010-10-04,21.957,21.957,21.932,21.932,2349,0
2010-10-05,21.932,21.932,21.932,21.932,353,0
2010-10-06,21.932,21.932,21.932,21.932,236,0
2010-10-08,21.974,22.024,21.914,21.914,470,0
2010-10-11,21.932,21.932,21.932,21.932,249,0
2010-10-12,21.803,21.803,21.803,21.803,353,0
2010-10-13,21.803,21.932,21.803,21.932,781,0
2010-10-15,21.932,21.932,21.932,21.932,1055,0
2010-10-18,21.854,22.357,21.854,22.357,1622,0
2010-10-19,22.144,22.272,22.144,22.272,470,0
2010-10-20,22.144,22.144,21.872,21.872,353,0
2010-10-22,21.983,21.983,21.983,21.983,470,0
2010-10-25,21.974,21.974,21.957,21.957,663,0
2010-10-26,21.957,21.991,21.803,21.932,9414,0
2010-10-27,21.932,21.932,21.549,21.565,7054,0
2010-10-28,21.267,21.267,21.08,21.267,4462,0
2010-10-29,21.14,21.242,21.02,21.156,3108,0
2010-11-01,21.199,21.199,21.08,21.191,2114,0
2010-11-02,21.224,21.224,21.224,21.224,470,0
2010-11-03,21.251,21.335,21.207,21.335,188571,0
2010-11-04,21.412,21.412,21.378,21.378,236,0
2010-11-05,21.292,21.292,21.292,21.292,779,0
2010-11-08,21.335,21.65,21.335,21.65,1973,0
2010-11-09,21.599,21.641,21.59,21.634,4203,0
2010-11-10,21.556,21.634,21.549,21.634,1174,0
2010-11-11,21.634,21.634,21.634,21.634,118,0
2010-11-12,21.718,21.752,21.718,21.752,470,0
2010-11-15,21.846,21.846,21.846,21.846,118,0
2010-11-16,21.539,21.539,21.378,21.386,820,0
2010-11-17,21.369,21.369,21.335,21.335,586,0
2010-11-18,21.419,21.419,21.394,21.394,470,0
2010-11-19,21.361,21.361,21.361,21.361,269,0
2010-11-23,21.335,21.335,20.961,21.164,5809,0
2010-11-24,21.292,21.318,21.292,21.309,2030,0
2010-11-26,21.292,21.292,21.292,21.292,236,0
2010-11-29,21.292,21.292,21.036,21.191,5874,0
2010-11-30,21.14,21.267,21.105,21.267,1645,0
2010-12-01,21.199,21.581,21.199,21.302,3115,0
2010-12-02,21.267,21.302,21.182,21.302,766,0
2010-12-06,21.403,21.403,21.386,21.386,353,0
2010-12-09,21.309,21.549,21.309,21.335,987,0
2010-12-10,21.343,21.343,21.182,21.182,12727,0
2010-12-13,21.302,21.302,21.207,21.207,704,0
2010-12-14,21.419,21.419,21.343,21.378,820,0
2010-12-15,21.182,21.292,21.182,21.292,3526,0
2010-12-16,21.369,21.369,20.875,21.207,6446,0
2010-12-17,21.207,21.207,21.207,21.207,470,0
2010-12-20,21.309,21.352,21.309,21.335,937,0
2010-12-21,21.361,21.581,21.335,21.581,1902,0
2010-12-22,21.634,21.634,21.581,21.581,1645,0
2010-12-23,21.685,22.171,21.685,21.718,1405,0
2010-12-27,21.361,21.361,21.361,21.361,118,0
2010-12-28,21.463,21.556,21.463,21.498,586,0
2010-12-29,21.498,21.846,21.498,21.761,820,0
2010-12-30,21.505,21.505,21.394,21.419,1588,0
2011-01-03,21.412,21.429,21.412,21.419,1645,0
2011-01-05,21.471,21.498,21.412,21.412,1316,0
2011-01-06,21.53,21.53,21.429,21.429,1433,0
2011-01-07,21.438,21.796,21.438,21.761,5050,0
2011-01-10,21.634,21.634,21.625,21.625,236,0
2011-01-11,21.523,21.556,21.429,21.438,3519,0
2011-01-12,21.419,21.419,21.309,21.352,5881,0
2011-01-13,21.343,21.343,21.302,21.318,9215,0
2011-01-14,21.318,21.318,21.309,21.318,2054,0
2011-01-18,21.446,21.446,21.318,21.318,360,0
2011-01-19,21.446,21.53,21.429,21.53,1769,0
2011-01-20,21.343,21.361,21.343,21.361,386,0
2011-01-21,21.489,21.489,21.489,21.489,1593,0
2011-01-24,21.454,21.489,21.429,21.489,937,0
2011-01-25,21.489,21.489,21.471,21.471,1202,0
2011-01-26,21.386,21.386,21.386,21.386,119,0
2011-01-27,21.386,21.386,21.378,21.378,704,0
2011-01-28,21.164,22.102,20.978,21.327,15466,0
2011-01-31,21.378,21.463,21.292,21.292,104705,0
2011-02-01,21.318,21.318,21.318,21.318,118,0
2011-02-02,21.352,21.352,21.352,21.352,118,0
2011-02-03,21.53,21.59,21.53,21.59,397,0
2011-02-04,21.446,21.446,21.446,21.446,236,0
2011-02-07,21.438,21.438,21.419,21.419,529,0
2011-02-08,21.335,21.343,21.335,21.335,353,0
2011-02-09,21.309,21.378,21.292,21.378,1451,0
2011-02-14,21.302,21.302,21.302,21.302,119,0
2011-02-15,21.378,21.378,21.378,21.378,118,0
2011-02-16,21.59,21.634,21.446,21.489,1386,0
2011-02-18,21.718,21.718,21.718,21.718,236,0
2011-02-28,21.565,21.616,21.539,21.616,2326,0
2011-03-01,21.625,21.625,21.539,21.539,332,0
2011-03-03,21.479,21.59,21.412,21.59,645,0
2011-03-07,21.625,21.625,21.625,21.625,353,0
2011-03-10,21.429,21.429,21.429,21.429,236,0
2011-03-15,21.302,21.302,21.207,21.207,394,0
2011-03-16,21.361,21.505,21.335,21.335,804,0
2011-03-17,21.634,21.634,21.634,21.634,118,0
2011-03-18,21.641,21.71,21.641,21.71,470,0
2011-03-21,21.616,21.616,21.616,21.616,118,0
2011-03-24,21.438,21.438,21.438,21.438,353,0
2011-03-25,21.419,21.463,21.378,21.412,2751,0
2011-03-28,21.505,21.523,21.463,21.523,353,0
2011-03-29,21.419,21.419,21.419,21.419,1997,0
2011-03-30,21.438,21.438,21.438,21.438,236,0
2011-04-01,21.479,21.479,21.479,21.479,118,0
2011-04-04,21.463,21.471,21.463,21.463,586,0
2011-04-05,21.505,21.505,21.505,21.505,586,0
2011-04-06,21.463,21.463,21.446,21.454,759,0
2011-04-07,21.505,21.505,21.505,21.505,118,0
2011-04-11,21.463,21.463,21.446,21.446,586,0
2011-04-12,21.446,21.446,21.446,21.446,169,0
2011-04-14,21.419,21.419,21.361,21.378,3196,0
2011-04-18,21.403,21.403,21.403,21.403,118,0
2011-04-19,21.549,21.549,21.549,21.549,2349,0
2011-04-21,21.581,21.701,21.539,21.692,1007,0
2011-04-25,21.659,21.659,21.659,21.659,236,0
2011-04-26,21.676,21.803,21.676,21.796,2592,0
2011-04-27,21.394,21.403,21.394,21.403,343,0
2011-04-28,21.275,21.275,21.275,21.275,126,0
2011-05-02,21.335,21.335,21.292,21.309,7310,0
2011-05-03,21.463,21.463,21.463,21.463,354,0
2011-05-05,21.309,21.309,21.309,21.309,704,0
2011-05-06,21.309,21.419,21.309,21.419,704,0
2011-05-10,21.386,21.419,21.386,21.419,773,0
2011-05-11,21.419,21.419,21.343,21.343,652,0
2011-05-13,21.335,21.335,21.335,21.335,353,0
2011-05-17,21.302,21.343,21.302,21.309,4049,0
2011-05-18,21.318,21.361,21.318,21.335,1036,0
2011-05-19,21.505,21.505,21.505,21.505,236,0
2011-05-20,21.505,21.505,21.335,21.335,1820,0
2011-05-23,21.419,21.419,21.361,21.361,888,0
2011-05-24,21.394,21.394,21.361,21.361,470,0
2011-05-25,21.932,21.932,21.419,21.419,1299,0
2011-05-26,21.378,21.505,21.369,21.454,2685,0
2011-06-01,21.438,21.539,21.438,21.539,623,0
2011-06-07,21.88,21.889,21.796,21.889,1843,0
2011-06-08,21.609,21.609,21.609,21.609,137,0
2011-06-14,21.743,21.837,21.743,21.837,570,0
2011-06-15,21.581,21.581,21.581,21.581,130,0
2011-06-16,21.565,21.616,21.318,21.343,5185,0
2011-06-17,21.412,21.419,21.412,21.419,353,0
2011-06-21,21.429,21.429,21.429,21.429,118,0
2011-06-22,21.634,21.634,21.634,21.634,969,0
2011-06-28,21.514,21.514,21.489,21.489,947,0
2011-06-29,21.498,21.505,21.498,21.505,3878,0
2011-06-30,21.625,21.625,21.549,21.549,2993,0
2011-07-06,21.549,21.581,21.549,21.581,353,0
2011-07-07,21.505,21.667,21.505,21.667,1561,0
2011-07-12,21.609,21.609,21.599,21.599,353,0
2011-07-13,21.701,21.718,21.701,21.718,236,0
2011-07-14,21.65,21.65,21.581,21.609,1174,0
2011-07-18,21.685,21.692,21.685,21.692,470,0
2011-07-19,21.701,21.701,21.309,21.523,3293,0
2011-07-20,21.65,21.65,21.65,21.65,118,0
2011-07-21,21.59,21.59,21.463,21.59,2111,0
2011-07-25,21.65,21.65,21.65,21.65,118,0
2011-07-27,21.71,21.829,21.701,21.701,5047,0
2011-07-28,21.549,21.556,21.446,21.556,1986,0
2011-07-29,21.302,21.335,21.302,21.335,1645,0
2011-08-04,21.309,21.318,21.191,21.191,5664,0
2011-08-05,21.191,21.292,21.164,21.164,12002,0
2011-08-08,20.892,20.892,20.425,20.679,2465,0
2011-08-09,20.858,20.858,20.338,20.764,2192,0
2011-08-10,20.764,20.901,20.365,20.365,3900,0
2011-08-11,20.44,20.867,20.44,20.867,1174,0
2011-08-12,21.284,21.549,21.284,21.549,705,0
2011-08-22,21.123,21.14,20.79,20.952,7303,0
2011-08-23,21.284,21.284,21.08,21.164,6455,0
2011-08-24,21.08,21.08,21.012,21.012,937,0
2011-08-25,21.14,21.164,21.14,21.164,1949,0
2011-08-29,21.454,21.454,21.207,21.207,647,0
2011-08-30,20.867,20.867,20.689,20.867,704,0
2011-08-31,20.901,20.901,20.901,20.901,118,0
2011-09-01,20.739,20.994,20.739,20.994,236,0
2011-09-02,20.943,20.943,20.943,20.943,236,0
2011-09-06,20.697,20.858,20.697,20.858,361,0
2011-09-08,20.875,20.875,20.875,20.875,118,0
2011-09-09,20.883,20.883,20.883,20.883,353,0
2011-09-12,20.824,20.824,20.543,20.764,2349,0
2011-09-14,20.527,20.867,20.425,20.867,1282,0
2011-09-15,20.867,20.867,20.44,20.646,989,0
2011-09-16,20.654,20.654,20.654,20.654,922,0
2011-09-19,20.781,20.781,20.781,20.781,225,0
2011-09-21,20.73,20.739,20.73,20.739,236,0
2011-09-22,20.245,20.764,19.973,20.764,602,0
2011-09-23,20.679,20.679,20.263,20.527,12682,0
2011-09-26,20.781,20.781,20.204,20.44,494,0
2011-09-27,20.689,20.697,20.689,20.697,465,0
2011-09-28,20.194,20.194,20.194,20.194,353,0
2011-09-29,20.705,20.712,20.654,20.654,11861,0
2011-09-30,20.176,20.211,19.419,19.427,5165,0
2011-10-03,19.461,19.589,17.707,19.589,7575,0
2011-10-04,19.589,19.598,18.738,18.924,7512,0
2011-10-05,18.524,18.951,18.32,18.951,4344,0
2011-10-06,18.951,19.044,15.535,18.873,4356,0
2011-10-07,18.738,18.738,17.979,18.524,5579,0
2011-10-10,18.864,19.164,18.651,18.951,4520,0
2011-10-11,19.164,19.164,18.849,18.864,3693,0
2011-10-12,18.822,18.968,18.643,18.951,3878,0
2011-10-13,19.164,19.164,18.423,18.524,5281,0
2011-10-14,18.61,18.78,18.133,18.78,2642,0
2011-10-17,19.026,20.373,19.026,20.373,6083,0
2011-10-18,19.547,19.99,19.512,19.955,2349,0
2011-10-19,20.116,20.125,19.955,19.955,820,0
2011-10-20,20.041,20.867,20.041,20.867,1504,0
2011-10-21,20.867,20.867,19.939,19.939,3317,0
2011-10-24,20.425,20.952,20.425,20.499,909807,0
2011-10-25,20.578,20.748,20.578,20.739,353,0
2011-10-26,21.08,21.08,20.595,20.595,557,0
2011-10-27,21.08,21.292,21.08,21.088,2231,0
2011-10-28,21.207,21.207,20.867,20.867,3480,0
2011-10-31,20.952,21.335,20.952,21.309,7455,0
2011-11-01,20.807,21.251,20.807,20.807,2934,0
2011-11-02,21.113,21.574,21.113,21.123,1241,0
2011-11-03,21.207,21.565,21.207,21.549,2583,0
2011-11-04,21.71,21.71,21.454,21.454,1055,0
2011-11-07,21.429,21.718,21.429,21.429,1566,0
2011-11-09,21.318,21.438,21.156,21.164,2428,0
2011-11-10,21.676,21.676,21.292,21.292,236,0
2011-11-14,21.343,21.352,21.224,21.224,2231,0
2011-11-16,21.207,21.267,20.892,20.952,7885,0
2011-11-17,20.994,21.232,20.892,20.901,1421,0
2011-11-18,21.419,21.419,21.403,21.403,777,0
2011-11-21,20.799,20.918,20.799,20.91,353,0
2011-11-22,20.867,20.867,20.867,20.867,1174,0
2011-11-23,21.08,21.08,20.841,20.841,3169,0
2011-11-28,21.08,21.08,21.071,21.08,964,0
2011-11-29,21.59,21.59,21.08,21.08,1303,0
2011-12-02,21.565,21.565,21.164,21.164,1093,0
2011-12-05,21.676,21.676,20.985,20.985,470,0
2011-12-06,21.284,21.634,20.901,21.029,1293,0
2011-12-08,20.781,21.164,20.638,21.164,864,0
2011-12-09,20.484,20.484,20.305,20.484,709,0
2011-12-12,20.484,21.292,20.484,20.867,2349,0
2011-12-13,20.654,20.67,20.654,20.67,255,0
2011-12-14,20.543,20.543,20.543,20.543,118,0
2011-12-16,21.029,21.803,20.61,20.875,1244,0
2011-12-19,20.476,21.147,20.476,20.646,470,0
2011-12-20,20.654,20.824,20.654,20.824,3052,0
2011-12-21,20.867,21.08,20.705,20.867,5638,0
2011-12-22,21.361,21.361,20.867,20.867,743,0
2011-12-23,21.718,21.718,21.292,21.292,236,0
2011-12-27,20.883,21.251,20.883,21.251,405,0
2011-12-28,21.251,21.251,20.619,21.251,10685,0
2011-12-30,21.292,21.292,21.292,21.292,704,0
2012-01-03,21.292,21.292,20.867,21.088,937,0
2012-01-04,21.59,21.59,21.113,21.113,645,0
2012-01-11,21.131,21.14,21.123,21.123,964,0
2012-01-19,21.463,21.463,21.335,21.335,4216,0
2012-01-20,21.292,21.378,21.251,21.378,720,0
2012-01-23,21.736,21.736,21.419,21.419,1997,0
2012-01-25,21.378,21.786,21.378,21.565,3013,0
2012-01-26,21.685,21.889,21.685,21.786,3036,0
2012-01-27,21.786,21.786,21.625,21.625,704,0
2012-01-30,21.743,21.889,21.309,21.309,704,0
2012-01-31,21.327,21.327,21.327,21.327,353,0
2012-02-03,21.837,21.88,21.625,21.625,704,0
2012-02-06,21.659,21.692,21.625,21.625,586,0
2012-02-08,21.378,21.88,21.378,21.718,2231,0
2012-02-09,21.625,21.846,21.581,21.581,2231,0
2012-02-10,21.514,21.778,21.446,21.446,1645,0
2012-02-14,21.625,21.625,21.471,21.471,704,0
2012-02-15,21.429,21.676,21.429,21.556,13503,0
2012-02-16,21.549,21.549,21.539,21.539,236,0
2012-02-17,21.786,21.846,21.539,21.539,30645,0
2012-02-21,21.718,21.974,21.609,21.609,14913,0
2012-02-22,21.854,22.016,21.846,21.932,10290,0
2012-02-23,21.778,21.778,21.778,21.778,171,0
2012-02-24,21.846,21.932,21.846,21.906,3922,0
2012-02-28,22.068,22.068,21.718,21.718,2760,0
2012-03-01,21.701,21.701,21.489,21.489,1860,0
2012-03-02,21.505,21.505,21.505,21.505,145,0
2012-03-05,21.369,21.634,21.292,21.634,3641,0
2012-03-08,21.514,21.514,21.463,21.505,799,0
2012-03-09,21.505,21.505,21.505,21.505,586,0
2012-03-12,22.314,22.314,21.718,21.718,4832,0
2012-03-15,21.796,21.796,21.352,21.59,1527,0
2012-03-16,21.59,21.59,21.59,21.59,353,0
2012-03-21,21.523,21.523,21.523,21.523,353,0
2012-03-22,21.523,21.523,21.343,21.361,2866,0
2012-03-23,21.386,21.386,21.386,21.386,118,0
2012-03-26,21.505,21.59,21.505,21.59,1744,0
2012-03-29,21.549,21.549,21.549,21.549,353,0
2012-03-30,21.565,21.565,21.549,21.549,809,0
2012-04-02,21.412,21.438,21.361,21.394,586,0
2012-04-04,21.539,21.539,21.539,21.539,118,0
2012-04-05,21.378,21.378,21.343,21.378,937,0
2012-04-09,21.343,21.343,21.343,21.343,236,0
2012-04-10,21.505,21.505,21.292,21.369,2014,0
2012-04-12,21.505,21.505,21.267,21.302,1293,0
2012-04-13,21.232,21.232,21.207,21.207,1055,0
2012-04-17,21.292,21.403,21.292,21.403,1293,0
2012-04-19,21.403,21.549,21.275,21.498,1968,0
2012-04-20,21.549,21.549,21.549,21.549,118,0
2012-04-23,21.549,21.549,21.412,21.412,1299,0
2012-04-25,21.549,21.59,21.549,21.59,574,0
2012-04-26,21.59,21.59,21.549,21.59,3782,0
2012-04-27,21.251,21.292,21.251,21.292,2027,0
2012-04-30,21.292,21.292,21.292,21.292,236,0
2012-05-01,21.302,21.302,21.292,21.292,1879,0
2012-05-02,21.131,21.131,21.131,21.131,820,0
2012-05-03,21.275,21.292,21.275,21.292,4973,0
2012-05-04,21.284,21.292,21.284,21.292,740,0
2012-05-07,21.292,21.292,21.292,21.292,118,0
2012-05-09,21.292,21.292,21.14,21.164,2465,0
2012-05-11,21.224,21.224,21.08,21.08,4697,0
2012-05-15,21.054,21.054,21.054,21.054,118,0
2012-05-16,21.063,21.063,21.063,21.063,118,0
2012-05-17,21.063,21.063,20.347,20.347,4101,0
2012-05-18,19.819,19.819,19.232,19.759,2552,0
2012-05-21,19.299,20.227,19.299,20.015,1997,0
2012-05-22,20.227,20.629,20.227,20.27,2125,0
2012-05-23,20.578,20.578,19.682,20.015,926,0
2012-05-25,19.99,20.431,19.99,20.227,1410,0
2012-05-29,19.828,19.828,18.857,18.857,9243,0
2012-05-30,18.738,18.891,18.312,18.32,5224,0
2012-05-31,18.702,18.702,18.473,18.524,1233,0
2012-06-01,18.057,18.738,18.057,18.738,470,0
2012-06-04,19.265,19.265,18.746,18.746,4246,0
2012-06-05,19.078,19.248,19.078,19.248,1174,0
2012-06-11,19.769,20.015,19.589,19.589,1610,0
2012-06-12,19.904,20.781,19.904,20.44,18921,0
2012-06-13,20.484,20.509,20.484,20.491,6677,0
2012-06-14,20.44,20.44,20.44,20.44,6338,0
2012-06-15,20.176,20.44,20.176,20.44,1470,0
2012-06-18,20.398,20.398,20.398,20.398,1174,0
2012-06-19,20.398,20.398,20.398,20.398,236,0
2012-06-20,20.416,20.416,20.416,20.416,3775,0
2012-06-21,20.416,20.458,20.416,20.458,3426,0
2012-06-22,20.458,20.458,20.431,20.458,3019,0
2012-06-25,20.431,20.44,20.431,20.44,14278,0
2012-06-26,20.176,20.569,20.176,20.569,2613,0
2012-06-27,20.491,20.748,20.491,20.61,1946,0
2012-06-28,20.569,20.569,20.569,20.569,118,0
2012-06-29,20.587,20.867,20.587,20.867,704,0
2012-07-02,20.867,21.479,20.867,21.479,2083,0
2012-07-03,21.292,21.292,21.292,21.292,470,0
2012-07-05,21.634,21.718,21.549,21.718,353,0
2012-07-06,21.335,21.667,21.335,21.667,820,0
2012-07-09,21.718,21.718,21.718,21.718,470,0
2012-07-10,21.786,22.126,21.786,22.016,2019,0
2012-07-11,21.991,21.991,21.974,21.974,455,0
2012-07-13,21.889,21.889,21.59,21.59,1527,0
2012-07-16,21.863,21.863,21.863,21.863,353,0
2012-07-17,21.796,21.803,21.634,21.736,2303,0
2012-07-18,21.727,21.727,21.727,21.727,1529,0
2012-07-19,22.06,22.06,21.634,21.634,1103,0
2012-07-20,21.676,21.692,21.676,21.692,9509,0
2012-07-23,21.641,22.033,21.641,21.854,784,0
2012-07-24,21.718,21.718,21.394,21.394,12210,0
2012-07-25,21.394,21.59,21.394,21.549,5299,0
2012-07-26,21.94,21.94,21.505,21.676,301635,0
2012-07-27,21.634,21.761,21.634,21.743,8086,0
2012-08-01,21.609,21.609,21.429,21.429,767,0
2012-08-07,21.335,21.556,21.292,21.429,1879,0
2012-08-08,21.224,21.292,21.224,21.292,236,0
2012-08-09,21.446,21.581,21.207,21.419,15263,0
2012-08-10,21.292,21.549,21.292,21.523,153320,0
2012-08-13,21.574,21.574,21.53,21.53,470,0
2012-08-14,21.634,21.634,21.419,21.419,3207,0
2012-08-15,21.429,21.514,21.429,21.498,8488,0
2012-08-16,21.463,21.463,21.463,21.463,1600,0
2012-08-17,21.463,21.463,21.463,21.463,405,0
2012-08-20,21.479,21.479,21.463,21.463,236,0
2012-08-23,21.676,21.692,21.634,21.634,788,0
2012-08-28,21.463,21.505,21.463,21.463,2390,0
2012-08-29,21.667,21.701,21.667,21.701,1293,0
2012-08-30,21.369,21.701,21.284,21.701,4108,0
2012-08-31,21.667,21.667,21.463,21.667,1410,0
2012-09-05,21.667,21.667,21.667,21.667,118,0
2012-09-06,21.514,21.514,21.412,21.463,937,0
2012-09-10,21.556,21.556,21.556,21.556,470,0
2012-09-11,21.556,21.556,21.556,21.556,118,0
2012-09-13,21.556,21.556,21.556,21.556,204,0
2012-09-19,21.403,21.419,21.403,21.419,388,0
2012-09-21,21.429,21.549,21.429,21.549,236,0
2012-09-25,21.549,21.549,21.549,21.549,1174,0
2012-09-26,21.556,21.625,21.556,21.625,1293,0
2012-09-27,21.616,21.625,21.616,21.625,353,0
2012-09-28,21.616,21.625,21.616,21.625,3169,0
2012-10-02,21.616,21.616,21.616,21.616,118,0
2012-10-08,21.609,21.609,21.609,21.609,236,0
2012-10-10,21.71,21.71,21.71,21.71,236,0
2012-10-12,21.676,21.676,21.676,21.676,236,0
2012-10-15,21.796,21.796,21.796,21.796,353,0
2012-10-16,21.796,21.796,21.796,21.796,177,0
2012-10-17,21.796,21.88,21.796,21.88,2664,0
2012-10-18,21.88,21.88,21.88,21.88,353,0
2012-10-24,21.923,21.932,21.923,21.932,1409,0
2012-10-25,21.932,21.932,21.932,21.932,118,0
2012-10-31,21.88,21.88,21.872,21.872,353,0
2012-11-01,21.88,21.88,21.872,21.872,586,0
2012-11-02,21.609,21.846,21.609,21.846,236,0
2012-11-05,21.889,21.906,21.889,21.906,1080,0
2012-11-06,21.863,21.889,21.761,21.863,704,0
2012-11-07,21.752,21.796,21.752,21.752,1174,0
2012-11-08,21.854,21.854,21.736,21.736,1204,0
2012-11-12,21.641,21.829,21.641,21.821,576,0
2012-11-14,21.71,21.846,21.71,21.837,811,0
2012-11-15,21.837,21.837,21.837,21.837,704,0
2012-11-16,21.837,21.837,21.837,21.837,236,0
2012-11-19,21.59,21.609,21.59,21.59,1909,0
2012-11-20,21.609,21.609,21.59,21.59,1446,0
2012-11-21,21.489,21.489,21.419,21.419,1135,0
2012-11-23,21.386,21.403,21.386,21.386,8541,0
2012-11-26,21.378,21.378,21.378,21.378,236,0
2012-11-28,21.718,21.718,21.676,21.718,3110,0
2012-11-29,21.505,21.625,21.505,21.625,451,0
2012-12-05,21.634,21.65,21.634,21.65,470,0
2012-12-07,21.65,21.65,21.65,21.65,236,0
2012-12-18,21.549,21.616,21.403,21.616,964,0
2012-12-20,21.616,21.616,21.616,21.616,118,0
2012-12-31,21.616,21.641,21.438,21.438,2306,0
2013-01-02,21.625,21.634,21.625,21.634,704,0
2013-01-04,21.625,21.634,21.616,21.616,1174,0
2013-01-07,21.634,21.71,21.634,21.71,4413,0
2013-01-08,21.616,21.616,21.539,21.609,586,0
2013-01-09,21.59,21.59,21.59,21.59,534,0
2013-01-11,21.701,21.701,21.701,21.701,470,0
2013-01-14,21.761,21.77,21.743,21.77,3780,0
2013-01-17,21.803,21.803,21.803,21.803,586,0
2013-01-18,21.974,21.974,21.718,21.718,2524,0
2013-01-22,21.974,21.974,21.889,21.889,2591,0
2013-01-23,21.974,22.016,21.77,21.77,6693,0
2013-01-25,21.991,22.008,21.991,22.008,586,0
2013-01-28,21.803,22.016,21.796,21.974,1660,0
2013-01-30,21.855,22.03,21.855,22.03,691,0
2013-01-31,21.874,21.874,21.874,21.874,575,0
2013-02-01,21.9,22.03,21.822,21.892,3267,0
2013-02-04,22.065,22.065,21.917,21.917,347,0
2013-02-05,22.185,22.203,22.16,22.194,1384,0
2013-02-11,22.203,22.203,22.117,22.169,575,0
2013-02-12,22.169,22.169,22.169,22.169,1038,0
2013-02-14,22.117,22.117,22.117,22.117,116,0
2013-02-15,21.9,21.9,21.9,21.9,1154,0
2013-02-19,21.892,21.943,21.892,21.9,2337,0
2013-02-22,21.9,21.9,21.9,21.9,1056,0
2013-02-25,22.099,22.117,22.072,22.117,2189,0
2013-02-26,22.108,22.117,22.108,22.117,1012,0
2013-02-28,22.081,22.117,22.03,22.117,6396,0
2013-03-06,22.117,22.117,22.091,22.091,875,0
2013-03-12,21.892,22.099,21.882,22.099,616,0
2013-03-13,22.16,22.16,22.16,22.16,461,0
2013-03-14,22.117,22.117,21.943,21.968,3354,0
2013-03-15,21.882,22.117,21.882,22.091,2329,0
2013-03-18,22.143,22.16,21.943,21.943,3375,0
2013-03-21,22.178,22.178,21.952,21.961,3413,0
2013-03-22,21.986,21.986,21.986,21.986,461,0
2013-03-26,22.03,22.03,22.03,22.03,116,0
2013-03-27,22.117,22.246,22.117,22.212,1170,0
2013-03-28,22.246,22.246,22.133,22.133,918,0
2013-04-01,22.246,22.246,22.221,22.221,922,0
2013-04-02,22.117,22.178,22.117,22.16,2305,0
2013-04-03,22.072,22.072,22.03,22.03,461,0
2013-04-05,22.117,22.117,22.03,22.03,1038,0
2013-04-09,22.072,22.151,22.072,22.133,2313,0
2013-04-12,22.203,22.203,22.203,22.203,1129,0
2013-04-15,22.203,22.203,22.16,22.16,2652,0
2013-04-16,22.16,22.16,22.16,22.16,250,0
2013-04-19,22.203,22.255,22.203,22.23,1747,0
2013-04-22,22.255,22.419,22.255,22.419,2749,0
2013-04-23,22.419,22.419,22.402,22.419,2070,0
2013-04-24,22.419,22.419,22.359,22.419,1728,0
2013-04-25,22.23,22.411,22.16,22.203,1210,0
2013-04-26,22.419,22.429,22.419,22.429,3125,0
2013-04-30,22.505,22.521,22.505,22.521,5661,0
2013-05-01,22.415,22.415,22.405,22.405,707,0
2013-05-02,22.371,22.539,22.371,22.539,980,0
2013-05-03,22.539,22.61,22.539,22.61,2445,0
2013-05-06,22.476,22.601,22.476,22.601,680,0
2013-05-08,22.601,22.601,22.521,22.574,476,0
2013-05-10,22.548,22.574,22.521,22.529,3061,0
2013-05-13,22.442,22.442,22.442,22.442,1109,0
2013-05-14,22.565,22.565,22.565,22.565,1518,0
2013-05-15,22.679,22.679,22.679,22.679,114,0
2013-05-16,22.769,22.769,22.442,22.442,1428,0
2013-05-20,22.565,22.565,22.442,22.442,2720,0
2013-05-21,22.663,22.663,22.663,22.663,123,0
2013-05-22,22.61,22.61,22.505,22.505,1927,0
2013-05-23,22.574,22.574,22.458,22.468,1125,0
2013-05-24,22.476,22.476,22.433,22.433,2020,0
2013-05-28,22.565,22.565,22.565,22.565,285,0
2013-05-29,22.574,22.574,22.574,22.574,228,0
2013-05-31,22.433,22.433,22.433,22.433,114,0
2013-06-03,22.38,22.38,22.38,22.38,114,0
2013-06-06,22.565,22.61,22.558,22.61,5598,0
2013-06-10,22.601,22.601,22.601,22.601,1244,0
2013-06-11,22.61,22.741,22.61,22.61,2506,0
2013-06-12,22.619,22.619,22.619,22.619,452,0
2013-06-13,22.619,22.697,22.61,22.61,11121,0
2013-06-18,22.61,22.688,22.61,22.688,497,0
2013-06-19,22.626,22.626,22.539,22.539,6568,0
2013-06-20,22.539,22.539,22.529,22.529,228,0
2013-06-21,22.697,22.697,22.654,22.654,320,0
2013-06-24,22.521,22.521,22.344,22.344,737,0
2013-06-25,22.344,22.353,22.344,22.353,566,0
2013-07-08,22.741,22.741,22.707,22.725,1643,0
2013-07-09,22.61,22.733,22.61,22.733,1359,0
2013-07-15,22.697,22.697,22.344,22.451,2400,0
2013-07-17,22.61,22.61,22.61,22.61,793,0
2013-07-18,22.539,22.822,22.539,22.716,1359,0
2013-07-22,22.61,22.61,22.61,22.61,114,0
2013-07-23,22.786,22.786,22.61,22.61,302,0
2013-07-24,22.654,22.654,22.654,22.654,114,0
2013-07-25,22.875,22.875,22.786,22.865,1456,0
2013-07-29,22.786,22.875,22.786,22.875,340,0
2013-07-30,23.075,23.075,23.075,23.075,112,0
2013-07-31,23.112,23.112,23.112,23.112,112,0
2013-08-01,22.698,23.067,22.688,23.067,340,0
2013-08-02,22.717,22.717,22.717,22.717,271,0
2013-08-05,22.473,22.473,22.438,22.448,996,0
2013-08-13,22.572,22.618,22.492,22.492,1335,0
2013-08-16,22.698,22.698,22.698,22.698,188,0
2013-08-20,22.581,22.581,22.572,22.572,889,0
2013-08-21,22.663,22.663,22.663,22.663,161,0
2013-08-22,22.663,22.663,22.663,22.663,913,0
2013-08-26,22.717,22.717,22.708,22.708,1097,0
2013-08-27,22.492,22.556,22.482,22.556,1195,0
2013-09-06,22.492,22.492,22.482,22.482,780,0
2013-09-09,22.536,22.536,22.536,22.536,112,0
2013-09-12,22.502,22.502,22.492,22.492,999,0
2013-09-23,22.708,22.923,22.708,22.923,668,0
2013-09-25,22.752,22.752,22.626,22.708,1273,0
2013-09-26,22.635,22.635,22.635,22.635,128,0
2013-10-01,22.626,22.663,22.626,22.663,1445,0
2013-10-04,22.518,22.518,22.518,22.518,168,0
2013-10-14,22.742,22.771,22.742,22.771,889,0
2013-10-15,22.618,22.888,22.618,22.888,999,0
2013-10-16,22.708,22.708,22.708,22.708,162,0
2013-10-17,22.923,22.933,22.923,22.933,2557,0
2013-10-18,23.266,23.292,23.266,23.292,954,0
2013-10-22,23.158,23.158,23.158,23.158,1681,0
2013-10-29,23.139,23.158,23.139,23.158,599,0
2013-11-01,23.08,23.364,22.952,23.364,995,0
2013-11-04,23.364,23.364,23.364,23.364,213,0
2013-11-05,23.035,23.438,23.035,23.438,650,0
2013-11-06,23.08,23.08,23.08,23.08,213,0
2013-11-07,23.045,23.045,23.045,23.045,213,0
2013-11-08,23.007,23.007,23.007,23.007,213,0
2013-11-11,22.97,23.391,22.97,23.391,377,0
2013-11-12,22.925,23.163,22.925,23.163,1633,0
2013-11-13,22.952,22.952,22.952,22.952,213,0
2013-11-14,22.97,22.97,22.97,22.97,110,0
2013-11-19,22.944,22.99,22.842,22.944,4110,0
2013-11-20,22.944,23.108,22.944,23.108,1445,0
2013-11-22,22.935,22.97,22.897,22.915,2756,0
2013-11-27,23.108,23.108,23.108,23.108,220,0
2013-11-29,22.944,22.944,22.935,22.935,437,0
2013-12-03,22.98,22.98,22.98,22.98,110,0
2013-12-05,22.905,22.925,22.897,22.925,1639,0
2013-12-06,22.944,22.944,22.944,22.944,220,0
2013-12-09,22.905,23.053,22.905,23.053,328,0
2013-12-10,23.071,23.108,23.071,23.1,1342,0
2013-12-11,23.1,23.116,23.1,23.116,328,0
2013-12-16,23.116,23.116,23.116,23.116,273,0
2013-12-23,23.116,23.116,23.116,23.116,873,0
2013-12-26,23.116,23.116,23.116,23.116,154,0
2013-12-30,23.116,23.116,23.116,23.116,2462,0
2013-12-31,23.181,23.245,23.181,23.245,1856,0
2014-01-06,23.209,23.209,23.209,23.209,1201,0
2014-01-07,23.236,23.245,23.236,23.245,748,0
2014-01-08,23.09,23.09,23.09,23.09,547,0
2014-01-09,23.236,23.236,23.236,23.236,873,0
2014-01-10,23.245,23.328,23.209,23.328,3261,0
2014-01-13,23.209,23.209,23.209,23.209,118,0
2014-01-14,23.3,23.41,23.3,23.41,477,0
2014-01-17,23.391,23.438,23.391,23.438,5262,0
2014-01-22,23.401,23.401,23.401,23.401,448,0
2014-01-23,23.438,23.666,23.438,23.666,3157,0
2014-01-27,23.575,23.804,23.492,23.804,3525,0
2014-01-28,23.749,23.749,23.712,23.712,563,0
2014-01-29,23.447,23.764,23.447,23.764,1309,0
2014-01-30,23.578,23.764,23.532,23.717,1530,0
2014-01-31,23.671,23.717,23.532,23.597,7734,0
2014-02-05,23.671,23.671,23.671,23.671,428,0
2014-02-06,23.671,23.764,23.671,23.671,3649,0
2014-02-07,23.764,23.811,23.764,23.764,29401,0
2014-02-10,23.764,23.764,23.764,23.764,1073,0
2014-02-12,23.773,23.859,23.773,23.859,1899,0
2014-02-13,23.978,23.978,23.978,23.978,322,0
2014-02-14,23.764,23.764,23.764,23.764,637,0
2014-02-18,23.764,23.849,23.764,23.849,2181,0
2014-02-19,23.951,23.951,23.951,23.951,109,0
2014-02-21,23.951,23.951,23.829,23.867,612,0
2014-03-03,23.997,23.997,23.997,23.997,215,0
2014-03-06,23.764,23.811,23.764,23.811,1502,0
2014-03-07,24.175,24.175,24.175,24.175,278,0
2014-03-13,23.951,23.951,23.951,23.951,751,0
2014-03-14,24.361,24.361,24.361,24.361,262,0
2014-03-17,23.951,23.951,23.951,23.951,1395,0
2014-03-25,24.343,24.343,24.343,24.343,281,0
2014-03-26,24.343,24.687,24.314,24.314,2252,0
2014-03-31,24.221,24.221,24.221,24.221,459,0
2014-04-07,24.221,24.221,24.221,24.221,619,0
2014-04-08,24.221,24.221,24.007,24.007,12071,0
2014-04-10,23.997,24.231,23.997,24.231,310,0
2014-04-14,24.258,24.258,24.211,24.211,643,0
2014-04-15,24.221,24.221,23.783,23.783,1839,0
2014-04-17,24.277,24.277,24.138,24.241,809,0
2014-04-22,24.231,24.231,24.231,24.231,215,0
2014-04-23,24.231,24.277,24.231,24.277,402,0
2014-04-24,24.034,24.034,24.034,24.034,536,0
2014-04-28,24.034,24.957,24.034,24.957,1487,0
2014-04-29,24.309,24.309,24.177,24.177,1054,0
2014-05-02,24.271,24.271,24.177,24.177,5274,0
2014-05-05,24.301,24.301,24.301,24.301,219,0
2014-05-06,24.499,24.499,24.195,24.195,1371,0
2014-05-07,24.177,24.271,23.969,24.271,16130,0
2014-05-09,24.318,24.365,24.318,24.338,11708,0
2014-05-12,24.65,24.65,24.65,24.65,212,0
2014-05-13,24.47,24.47,24.224,24.224,6965,0
2014-05-14,24.271,24.271,24.271,24.271,317,0
2014-05-16,24.413,24.584,24.413,24.413,4958,0
2014-05-20,24.365,24.365,24.214,24.214,1052,0
2014-05-21,24.244,24.244,24.244,24.244,1054,0
2014-05-22,24.365,24.365,23.986,24.177,24509,0
2014-05-23,24.204,24.252,24.204,24.252,215,0
2014-05-28,24.365,24.365,24.365,24.365,8640,0
2014-05-29,24.422,24.47,24.309,24.309,7786,0
2014-05-30,24.365,24.365,24.365,24.365,317,0
2014-06-02,24.234,24.432,24.234,24.365,2668,0
2014-06-10,24.584,24.641,24.584,24.631,1160,0
2014-06-11,24.375,24.375,24.271,24.271,1780,0
2014-06-13,24.365,24.375,24.365,24.365,2531,0
2014-06-17,24.546,24.546,24.546,24.546,1845,0
2014-06-19,24.365,24.385,24.271,24.291,4680,0
2014-06-23,24.422,24.442,24.422,24.442,317,0
2014-06-24,24.348,24.348,24.348,24.348,739,0
2014-06-25,24.405,24.405,24.405,24.405,106,0
2014-06-27,24.271,24.338,24.271,24.338,1792,0
2014-07-01,24.422,24.422,24.422,24.422,844,0
2014-07-03,24.365,24.365,24.365,24.365,1414,0
2014-07-07,24.413,24.413,24.271,24.271,4747,0
2014-07-08,24.356,24.462,24.348,24.348,6755,0
2014-07-09,24.291,24.432,24.291,24.432,1477,0
2014-07-10,24.584,24.584,24.584,24.584,212,0
2014-07-11,24.301,24.328,24.271,24.301,8437,0
2014-07-14,24.301,24.365,24.252,24.291,2848,0
2014-07-15,24.348,24.348,24.281,24.281,950,0
2014-07-16,24.365,24.365,24.281,24.281,527,0
2014-07-17,24.318,24.318,24.271,24.271,954,0
2014-07-21,24.244,24.413,24.244,24.328,3063,0
2014-07-23,24.234,24.328,24.234,24.318,1266,0
2014-07-24,24.375,24.462,24.375,24.462,669,0
2014-07-25,24.593,24.593,24.584,24.584,1054,0
2014-07-28,24.462,24.462,24.462,24.462,3656,0
2014-07-29,24.556,24.556,24.556,24.556,351,0
2014-07-30,24.928,24.957,24.928,24.957,353,0
2014-08-01,24.368,24.368,24.368,24.368,850,0
2014-08-05,24.514,24.514,24.368,24.368,4050,0
2014-08-11,24.726,24.726,24.726,24.726,1856,0
2014-08-14,24.726,24.726,24.716,24.716,704,0
2014-08-18,24.803,24.803,24.572,24.736,5716,0
2014-08-19,24.697,24.697,24.668,24.668,622,0
2014-08-20,24.706,24.706,24.706,24.706,1036,0
2014-08-21,24.706,24.706,24.697,24.697,208,0
2014-08-25,24.706,24.706,24.706,24.706,414,0
2014-08-26,24.706,24.784,24.706,24.706,4455,0
2014-08-27,24.755,24.755,24.706,24.706,2799,0
2014-08-28,24.755,24.755,24.755,24.755,12851,0
2014-09-04,24.832,24.9,24.678,24.678,5477,0
2014-09-09,24.861,24.861,24.861,24.861,310,0
2014-09-10,24.832,24.832,24.668,24.668,5336,0
2014-09-11,24.9,24.9,24.697,24.832,1848,0
2014-09-12,24.678,24.678,24.678,24.678,104,0
2014-09-15,24.668,24.687,24.668,24.687,228,0
2014-09-16,24.706,24.706,24.533,24.533,2652,0
2014-09-17,24.755,24.755,24.755,24.755,5948,0
2014-09-19,24.61,24.755,24.61,24.755,20383,0
2014-09-22,24.803,24.803,24.803,24.803,4957,0
2014-09-23,24.581,24.745,24.581,24.716,9139,0
2014-09-24,24.726,24.774,24.572,24.697,6087,0
2014-09-25,24.581,24.726,24.581,24.668,4228,0
2014-09-29,24.61,24.61,24.61,24.61,5742,0
2014-09-30,24.726,24.736,24.658,24.658,4648,0
2014-10-01,24.755,24.755,24.706,24.706,518,0
2014-10-02,24.784,24.784,24.726,24.755,10155,0
2014-10-03,24.793,24.803,24.745,24.803,21260,0
2014-10-06,24.803,24.803,24.803,24.803,104,0
2014-10-08,24.803,24.803,24.803,24.803,14303,0
2014-10-09,24.803,24.803,24.803,24.803,208,0
2014-10-14,24.687,24.687,24.678,24.678,1036,0
2014-10-15,24.678,24.803,24.668,24.668,3017,0
2014-10-16,24.803,24.803,24.716,24.716,2665,0
2014-10-20,24.764,24.764,24.764,24.764,1036,0
2014-10-21,24.755,24.755,24.716,24.716,1347,0
2014-10-22,24.764,24.764,24.726,24.755,6407,0
2014-10-23,24.764,24.774,24.755,24.764,56367,0
2014-10-24,24.764,24.764,24.764,24.764,966,0
2014-10-27,24.764,24.919,24.716,24.764,44866,0
2014-10-28,24.832,24.832,24.736,24.832,10155,0
2014-10-29,25.143,25.143,25.103,25.123,1034,0
2014-10-30,25.123,25.251,25.084,25.123,407,0
2014-10-31,25.054,25.103,25.054,25.103,3339,0
2014-11-03,25.064,25.103,25.064,25.064,18628,0
2014-11-05,25.035,25.035,25.035,25.035,501,0
2014-11-07,25.005,25.094,25.005,25.094,712,0
2014-11-10,25.044,25.044,25.044,25.044,1903,0
2014-11-12,25.094,25.094,25.094,25.094,1038,0
2014-11-13,25.094,25.094,25.094,25.094,1120,0
2014-11-14,25.074,25.074,25.015,25.054,2321,0
2014-11-18,25.054,25.054,25.054,25.054,338,0
2014-11-21,25.064,25.074,25.064,25.074,2194,0
2014-11-25,25.064,25.152,25.064,25.074,4658,0
2014-11-26,24.995,25.084,24.995,25.084,1610,0
2014-11-28,25.103,25.103,25.025,25.025,204,0
2014-12-01,24.995,25.231,24.995,25.015,1242,0
2014-12-02,25.015,25.054,25.015,25.044,411,0
2014-12-03,24.995,25.044,24.927,24.927,28232,0
2014-12-04,25.005,25.035,24.966,24.985,17307,0
2014-12-05,24.966,24.966,24.966,24.966,281,0
2014-12-08,24.966,25.152,24.966,25.133,1865,0
2014-12-09,25.044,25.044,25.044,25.044,336,0
2014-12-10,25.202,25.202,24.995,24.995,891,0
2014-12-11,25.202,25.202,25.202,25.202,2646,0
2014-12-12,25.133,25.133,25.133,25.133,204,0
2014-12-15,25.202,25.202,25.202,25.202,407,0
2014-12-17,25.172,25.172,25.172,25.172,606,0
2014-12-22,25.143,25.143,25.143,25.143,348,0
2014-12-23,25.172,25.172,25.172,25.172,1425,0
2014-12-24,25.084,25.084,25.084,25.084,102,0
2014-12-26,25.084,25.084,25.084,25.084,1054,0
2014-12-31,25.182,25.182,25.084,25.084,2443,0
2015-01-05,25.202,25.202,25.202,25.202,173,0
2015-01-06,25.202,25.202,25.182,25.202,9944,0
2015-01-08,25.202,25.202,25.162,25.162,305,0
2015-01-09,25.192,25.192,25.182,25.182,5801,0
2015-01-12,25.202,25.202,25.202,25.202,43529,0
2015-01-13,25.241,25.241,25.172,25.182,24936,0
2015-01-14,25.221,25.221,25.172,25.172,12315,0
2015-01-15,25.202,25.221,25.202,25.202,26768,0
2015-01-16,25.231,25.231,25.231,25.231,16865,0
2015-01-20,25.31,25.31,25.3,25.3,1527,0
2015-01-22,25.3,25.339,25.3,25.339,3897,0
2015-01-23,25.349,25.545,25.339,25.545,4074,0
2015-01-27,25.496,25.644,25.349,25.644,2544,0
2015-01-28,25.56,25.66,25.56,25.59,10068,0
2015-01-29,25.65,25.68,25.6,25.66,19641,0
2015-01-30,25.66,26.11,25.66,26.11,5500,0
2015-02-02,25.71,26.1,25.71,26.1,3900,0
2015-02-03,26.11,26.11,26.11,26.11,100,0
2015-02-05,26.01,26.01,26,26,3600,0
2015-02-06,26,26,25.79,26,2100,0
2015-02-09,26,26,25.74,25.94,4610,0
2015-02-10,25.75,25.98,25.74,25.75,3850,0
2015-02-11,25.76,26,25.76,25.8,5119,0
2015-02-12,25.95,25.95,25.95,25.95,1000,0
2015-02-13,25.96,25.96,25.8,25.81,1300,0
2015-02-17,25.89,25.94,25.89,25.94,1116,0
2015-02-18,25.97,25.99,25.87,25.99,5355,0
2015-02-19,25.98,25.98,25.96,25.96,1200,0
2015-02-20,26,26,25.95,26,3900,0
2015-02-23,26,26,25.8,25.82,4450,0
2015-02-25,25.83,25.83,25.81,25.81,250,0
2015-02-26,25.9,25.9,25.9,25.9,350,0
2015-03-03,26,26,26,26,8800,0
2015-03-05,25.9,26.06,25.9,26,2103,0
2015-03-06,26,26,26,26,1713,0
2015-03-09,25.9,26,25.9,26,2600,0
2015-03-10,25.957,25.957,25.957,25.957,1525,0
2015-03-18,25.82,25.82,25.75,25.75,1700,0
2015-03-19,26.01,26.01,25.98,25.98,500,0
2015-03-24,25.98,25.98,25.98,25.98,100,0
2015-03-30,26.1,26.136,25.8,26.136,2154,0
2015-03-31,26.1,26.14,26.1,26.13,1162,0
2015-04-02,25.86,25.86,25.86,25.86,163,0
2015-04-06,25.881,25.881,25.881,25.881,163,0
2015-04-07,26.14,26.14,26.14,26.14,1300,0
2015-04-09,25.81,25.81,25.81,25.81,300,0
2015-04-13,25.85,25.85,25.85,25.85,300,0
2015-04-14,25.8,25.99,25.8,25.88,3105,0
2015-04-15,25.92,25.92,25.92,25.92,564,0
2015-04-16,25.92,25.92,25.92,25.92,100,0
2015-04-17,26.08,26.117,26.08,26.117,1529,0
2015-04-20,26,26.117,26,26.117,701,0
2015-04-22,26.1,26.14,26.1,26.14,379,0
2015-04-24,26.15,26.19,26.15,26.19,2000,0
2015-04-27,26.19,26.19,26.19,26.19,300,0
2015-04-28,26.15,26.19,26.14,26.19,1626,0
2015-04-29,25.81,25.81,25.76,25.81,2949,0
2015-04-30,25.75,25.81,25.54,25.6,800,0
2015-05-01,25.77,25.81,25.75,25.81,796,0
2015-05-05,25.77,25.8,25.7,25.8,588,0
2015-05-07,25.76,25.9,25.76,25.9,12650,0
2015-05-08,25.87,25.87,25.7,25.8,5900,0
2015-05-11,25.76,25.88,25.76,25.83,2700,0
2015-05-13,25.9,25.9,25.9,25.9,108,0
2015-05-18,25.75,25.883,25.3,25.5,9500,0
2015-05-19,25.53,25.8,25.5,25.52,5950,0
2015-05-20,25.606,25.606,25.606,25.606,400,0
2015-05-21,25.55,25.94,25.55,25.6,4901,0
2015-05-22,25.94,25.94,25.79,25.93,1700,0
2015-05-26,25.8,25.8,25.65,25.65,600,0
2015-05-28,25.888,25.888,25.888,25.888,100,0
2015-05-29,25.92,25.92,25.92,25.92,1000,0
2015-06-02,25.728,25.728,25.728,25.728,400,0
2015-06-03,25.88,25.94,25.87,25.93,5335,0
2015-06-04,25.93,25.93,25.88,25.93,3321,0
2015-06-05,25.88,25.88,25.8,25.8,400,0
2015-06-08,25.93,25.93,25.842,25.93,2541,0
2015-06-10,25.511,25.99,25.511,25.99,6250,0
2015-06-15,26.09,26.09,25.99,26.07,422,0
2015-06-16,26.03,26.06,25.72,25.95,2750,0
2015-06-17,25.927,25.927,25.927,25.927,100,0
2015-06-18,26.03,26.11,26,26.11,1552,0
2015-06-19,26.114,26.12,25.83,26,1150,0
2015-06-24,26,26,25.99,26,841,0
2015-06-29,25.877,25.877,25.828,25.83,2200,0
2015-06-30,25.8,25.86,25.8,25.86,6200,0
2015-07-01,25.976,25.976,25.976,25.976,400,0
2015-07-02,25.98,25.98,25.98,25.98,177,0
2015-07-06,25.95,26,25.9,25.9,3114,0
2015-07-07,26.08,26.08,26.055,26.055,481,0
2015-07-08,26.07,26.07,26.07,26.07,100,0
2015-07-10,25.94,25.94,25.91,25.91,1083,0
2015-07-13,26.18,26.18,25.98,25.98,393,0
2015-07-14,26,26.18,26,26.18,1732,0
2015-07-15,26.14,26.15,26.14,26.15,244,0
2015-07-16,25.95,26.16,25.95,26.16,5878,0
2015-07-17,26.3,26.3,26.2,26.2,1000,0
2015-07-20,26.22,26.22,25.92,26.035,1900,0
2015-07-21,26,26.237,25.98,26.237,2424,0
2015-07-22,26.18,26.18,26.093,26.093,802,0
2015-07-23,26.22,26.28,26.22,26.28,2080,0
2015-07-24,26.43,26.43,26.29,26.3,9200,0
2015-07-29,26.12,26.12,26.07,26.07,875,0
2015-07-30,26.12,26.12,26.07,26.12,2699,0
2015-07-31,26.12,26.12,26.08,26.12,1152,0
2015-08-03,26.12,26.69,25.81,25.81,2722,0
2015-08-04,26.74,26.88,26.49,26.5,14418,0
2015-08-05,26.45,26.5,26.24,26.273,8500,0
2015-08-06,26,26.22,26,26.17,1600,0
2015-08-07,25.98,25.98,25.98,25.98,100,0
2015-08-10,26.2,26.4,25.87,26.4,4540,0
2015-08-11,26.37,26.37,25.97,25.97,1250,0
2015-08-12,26.12,26.374,26.12,26.35,895,0
2015-08-13,26.2,26.34,26.2,26.34,200,0
2015-08-14,26.08,26.12,26.02,26.1,6100,0
2015-08-17,26.29,26.31,26.28,26.28,669,0
2015-08-18,26.32,26.33,26.08,26.08,1263,0
2015-08-19,26.38,26.38,26.15,26.16,500,0
2015-08-20,26.1,26.18,26.1,26.1,500,0
2015-08-21,25.773,26.403,25.773,26.38,9305,0
2015-08-24,26.35,26.35,26.03,26.03,3734,0
2015-08-26,26.25,26.33,26.2,26.33,3500,0
2015-08-27,26.4,26.5,26,26.34,6509,0
2015-08-28,26.65,26.65,26.52,26.52,1390,0
2015-08-31,26.55,26.566,26.55,26.55,2359,0
2015-09-02,26.53,26.53,26.34,26.385,2447,0
2015-09-04,26.19,26.23,26.19,26.23,818,0
2015-09-09,26.423,26.423,26.423,26.423,100,0
2015-09-10,26.55,26.55,26.3,26.4,2474,0
2015-09-14,26.57,26.57,26.4,26.4,1350,0
2015-09-16,26.53,26.66,26.53,26.66,1651,0
2015-09-17,26.49,26.5,26.2,26.2,5100,0
2015-09-18,26.03,26.27,26.02,26.27,3200,0
2015-09-21,26.03,26.233,26.03,26.233,300,0
2015-09-22,26.28,26.32,26.28,26.32,301,0
2015-09-23,25.98,26.03,25.98,26.03,650,0
2015-09-24,25.95,25.95,25.95,25.95,500,0
2015-09-25,25.94,26.29,25.863,26.188,2573,0
2015-09-28,26.19,26.19,26.19,26.19,100,0
2015-09-29,25.83,26.32,25.83,25.9,2272,0
2015-10-01,26.1,26.14,26.1,26.14,665,0
2015-10-05,25.659,26.19,25.659,26.19,785,0
2015-10-08,25.67,25.67,25.66,25.66,200,0
2015-10-09,25.86,25.86,25.86,25.86,100,0
2015-10-12,26.07,26.15,26.07,26.15,202,0
2015-10-14,25.929,25.941,25.929,25.941,300,0
2015-10-15,25.86,25.953,25.86,25.95,800,0
2015-10-16,25.95,26.01,25.86,26.01,1300,0
2015-10-19,26.1,26.1,26.1,26.1,360,0
2015-10-20,25.87,26.09,25.821,26.09,3040,0
2015-10-21,26.09,26.09,25.95,26.09,604,0
2015-10-22,25.86,26.14,25.83,25.83,1804,0
2015-10-23,25.86,26.042,25.82,26.042,1179,0
2015-10-26,25.92,25.92,25.92,25.92,200,0
2015-10-27,25.93,26.1,25.92,26.09,2265,0
2015-10-28,25.7,25.95,25.7,25.95,800,0
2015-10-29,25.95,26.15,25.95,26.14,3119,0
2015-10-30,26.143,26.143,26.1,26.1,700,0
2015-11-02,25.896,26.15,25.896,26.15,1358,0
2015-11-04,26.11,26.11,26.1,26.1,230,0
2015-11-05,26.14,26.15,26.11,26.15,639,0
2015-11-09,26.1,26.1,26.1,26.1,400,0
2015-11-12,25.864,26,25.864,26,2132,0
2015-11-17,25.92,26.15,24.74,25.39,5472,0
2015-11-18,25.88,25.91,25.88,25.9,1600,0
2015-11-19,25.9,25.9,25.9,25.9,200,0
2015-11-24,25.75,26.259,25.75,26.259,2323,0
2015-11-25,25.81,25.83,25.81,25.83,300,0
2015-11-27,25.85,25.88,25.85,25.88,400,0
2015-11-30,25.89,25.89,25.65,25.65,4100,0
2015-12-01,25.7,25.7,25.7,25.7,150,0
2015-12-03,25.84,25.84,25.84,25.84,386,0
2015-12-07,25.85,26.051,25.85,26.051,877,0
2015-12-09,26.31,26.31,26.27,26.27,1300,0
2015-12-10,25.989,25.989,25.989,25.989,562,0
2015-12-11,25.91,25.91,25.85,25.85,1050,0
2015-12-14,25.91,25.91,25.91,25.91,150,0
2015-12-15,25.91,25.91,25.85,25.85,1510,0
2015-12-16,25.819,25.85,25.6,25.85,3260,0
2015-12-17,25.84,25.84,25.84,25.84,300,0
2015-12-22,25.751,25.751,25.751,25.751,193,0
2015-12-23,25.69,25.69,25.68,25.68,300,0
2015-12-28,25.73,25.73,25.71,25.71,500,0
2015-12-31,25.85,25.85,25.85,25.85,210,0
2016-01-05,26.09,26.2299,25.99,26.2299,3100,0
2016-01-06,26.17,26.17,25.75,25.77,3240,0
2016-01-07,25.71,25.82,25.71,25.82,257,0
2016-01-08,25.86,25.86,25.86,25.86,100,0
2016-01-11,26.128,26.13,25.7601,25.7601,1466,0
2016-01-14,26.044,26.24,25.86,26.2,11603,0
2016-01-15,25.9999,26.019,25.91,26.019,656,0
2016-01-19,26.05,26.05,26.05,26.05,0,0
2016-01-20,26,26,26,26,320,0
2016-01-21,26.11,26.21,25.7,25.75,5092,0
2016-01-22,25.75,26.1595,25.75,25.99,3700,0
2016-01-25,25.98,26,25.98,25.9891,3200,0
2016-01-26,25.88,26.11,25.88,26,1074,0
2016-01-27,26,26,25.98,26,4210,0
2016-01-29,25.4097,25.4097,25.4097,25.4097,190,0
2016-02-01,25.7,25.7,25.5001,25.53,521,0
2016-02-04,25.7035,25.7035,25.7035,25.7035,325,0
2016-02-05,25.53,25.54,25.24,25.25,3671,0
2016-02-08,25.25,25.25,23.89,24.9899,4750,0
2016-02-09,24.85,24.8804,24.25,24.88,8575,0
2016-02-10,25.32,25.355,24.5,24.7801,9803,0
2016-02-11,24.99,25.1224,24.46,24.5,19102,0
2016-02-12,24.62,24.99,24.56,24.56,2742,0
2016-02-16,24.9,25.499,24.9,25.48,1587,0
2016-02-18,25.48,25.85,25.48,25.85,3090,0
2016-02-22,25.907,25.907,25.632,25.632,224,0
2016-02-23,25.7589,25.7589,25.7589,25.7589,1000,0
2016-02-24,25.4801,25.4801,25.48,25.48,600,0
2016-02-25,25.4801,25.83,25.4801,25.76,3207,0
2016-02-26,25.41,25.75,25.41,25.5,417,0
2016-03-01,25.75,25.9,25.64,25.64,1100,0
2016-03-03,25.65,25.7101,25.5,25.7101,2480,0
2016-03-08,25.7101,25.72,25.7101,25.7101,613,0
2016-03-09,26.138,26.138,25.64,25.64,501,0
2016-03-10,25.72,25.72,25.72,25.72,142,0
2016-03-11,25.69,26.09,25.67,25.92,4272,0
2016-03-15,26,26,26,26,168,0
2016-03-17,25.7101,26,25.7,25.7855,1697,0
2016-03-21,25.99,26,25.97,25.97,1195,0
2016-03-22,25.8499,25.85,25.8499,25.85,850,0
2016-03-23,25.8,25.8404,25.8,25.8404,600,0
2016-03-24,25.9538,26,25.9538,26,560,0
2016-03-28,26.1899,26.1899,25.89,25.89,300,0
2016-03-29,25.89,25.89,25.88,25.89,1260,0
2016-03-30,25.85,26.22,25.72,26.1399,27955,0
2016-04-04,25.92,26,25.76,25.9,1816,0
2016-04-06,25.9,26.1399,25.9,26.1399,1158,0
2016-04-07,25.9006,25.9006,25.76,25.76,438,0
2016-04-12,25.96,25.96,25.96,25.96,300,0
2016-04-13,26.05,26.05,26.05,26.05,400,0
2016-04-14,26.08,26.08,26.07,26.07,400,0
2016-04-15,26.07,26.09,26.07,26.09,1600,0
2016-04-18,26.01,26.01,26.01,26.01,800,0
2016-04-19,26.05,26.05,26.05,26.05,625,0
2016-04-20,26.05,26.15,23.47,25.75,20577,0
2016-04-21,25.88,25.94,25.66,25.85,8219,0
2016-04-22,26.0999,26.0999,26.0625,26.0625,1069,0
2016-04-26,25.883,26.18,25.883,26,1600,0
2016-04-27,26.1767,26.1767,26.11,26.1154,890,0
2016-04-28,25.72,25.73,25.72,25.73,571,0
2016-05-02,25.73,25.73,25.6309,25.6309,399,0
2016-05-03,25.41,25.63,25.41,25.41,1227,0
2016-05-04,25.7399,25.7399,25.7399,25.7399,400,0
2016-05-05,25.6,25.6,25.51,25.51,800,0
2016-05-09,25.62,25.62,25.48,25.55,1800,0
2016-05-10,25.7502,25.7502,25.55,25.55,200,0
2016-05-12,25.76,25.76,25.76,25.76,774,0
2016-05-13,25.9799,25.9799,25.9799,25.9799,150,0
2016-05-16,25.774,25.9816,25.76,25.9816,958,0
2016-05-17,25.9745,25.9745,25.9745,25.9745,676,0
2016-05-18,26.07,26.07,26.06,26.06,2299,0
2016-05-19,26.03,26.04,25.94,25.94,1200,0
2016-05-20,26.0659,26.0659,26.0659,26.0659,300,0
2016-05-23,26,26,25.91,25.91,200,0
2016-05-26,25.938,25.938,25.938,25.938,250,0
2016-05-27,26.0661,26.0661,26.0661,26.0661,200,0
2016-06-01,26.0001,26.0001,26.0001,26.0001,400,0
2016-06-02,26.1212,26.1212,26.1212,26.1212,515,0
2016-06-03,26.12,26.12,26.01,26.01,957,0
2016-06-06,26.27,26.28,26.0401,26.09,4745,0
2016-06-08,26.09,26.09,26.09,26.09,3450,0
2016-06-13,26.09,26.09,26.078,26.0786,675,0
2016-06-14,26.01,26.09,25.9674,26,1437,0
2016-06-15,26.09,26.22,26.09,26.17,1776,0
2016-06-16,26.17,26.3,26.07,26.3,2700,0
2016-06-17,26.1119,26.1119,26.1119,26.1119,178,0
2016-06-22,26.06,26.06,26.06,26.06,1000,0
2016-06-23,26.13,26.13,26,26.1,1371,0
2016-06-24,25.75,25.99,25.65,25.9199,9702,0
2016-06-28,25.86,26.2,25.84,26.2,2402,0
2016-06-29,26.05,26.05,26.05,26.05,100,0
2016-06-30,26.05,26.06,26,26,1900,0
2016-07-01,25.95,26.01,25.88,25.9,11700,0
2016-07-05,26.0001,26.03,25.95,25.988,1841,0
2016-07-06,26,26.05,25.95,25.95,6501,0
2016-07-07,25.91,25.91,25.91,25.91,100,0
2016-07-13,26,26,25.9999,25.9999,205,0
2016-07-14,25.9594,25.9594,25.9594,25.9594,800,0
2016-07-15,25.92,25.92,25.92,25.92,200,0
2016-07-18,25.9,25.95,25.675,25.9,3925,0
2016-07-19,25.9999,26.01,25.925,26.01,12633,0
2016-07-20,26.2,26.26,26.2,26.25,1828,0
2016-07-21,26.23,26.24,26.13,26.23,3399,0
2016-07-22,26.1342,26.1342,26.1342,26.1342,195,0
2016-07-25,26.202,26.202,26.202,26.202,401,0
2016-07-26,26.23,26.23,26.1697,26.1697,895,0
2016-07-27,26.23,26.24,26.23,26.24,2651,0
2016-07-28,25.85,25.94,25.7685,25.9139,1930,0
2016-07-29,25.94,25.95,25.92,25.9499,2579,0
2016-08-01,25.93,25.95,25.93,25.94,4115,0
2016-08-02,25.94,25.95,25.93,25.94,3822,0
2016-08-03,25.93,25.94,25.93,25.9301,1200,0
2016-08-04,25.94,25.95,25.9174,25.95,3800,0
2016-08-08,25.95,25.95,25.95,25.95,1000,0
2016-08-09,25.8754,25.95,25.8754,25.95,6496,0
2016-08-10,25.94,25.94,25.94,25.94,140,0
2016-08-11,25.9308,25.94,25.9308,25.94,340,0
2016-08-15,25.941,25.95,25.94,25.95,6247,0
2016-08-17,25.95,25.95,25.95,25.95,500,0
2016-08-19,25.95,25.96,25.78,25.93,7619,0
2016-08-22,25.943,25.9599,25.943,25.9495,885,0
2016-08-23,25.9563,25.9563,25.9563,25.9563,414,0
2016-08-24,25.83,26.05,25.83,26.05,3853,0
2016-08-25,26,26,26,26,100,0
2016-08-26,25.9811,26.05,25.9811,26.05,2246,0
2016-08-29,26,26,26,26,300,0
2016-08-30,26.0247,26.05,26.0247,26.05,675,0
2016-08-31,26.09,26.09,26.09,26.09,810,0
2016-09-02,26.43,26.43,26.41,26.41,688,0
2016-09-06,26.36,26.38,26.2,26.29,1184,0
2016-09-08,26.29,26.29,26.29,26.29,100,0
2016-09-09,26.29,26.29,26.06,26.1,710,0
2016-09-12,26.215,26.215,26.215,26.215,100,0
2016-09-14,26.0649,26.0649,26.0649,26.0649,225,0
2016-09-15,26.0683,26.28,26.0683,26.28,500,0
2016-09-16,26.28,26.28,26.1411,26.1411,378,0
2016-09-19,26.092,26.092,26.092,26.092,200,0
2016-09-21,26.18,27.08,26.1371,26.31,2761,0
2016-09-22,26.95,26.95,26.59,26.63,1846,0
2016-09-23,26.25,26.31,26.25,26.31,1036,0
2016-09-27,26.35,26.35,26.35,26.35,320,0
2016-10-12,26.26,26.26,26.26,26.26,200,0
2016-10-17,26.14,26.3055,26.14,26.3055,590,0
2016-10-18,25.35,26.01,25.35,26.01,5437,0
2016-10-19,26.48,26.49,26.4412,26.49,400,0
2016-10-21,26.12,26.12,26.1,26.1,300,0
2016-10-24,26.38,26.45,26.38,26.45,1024,0
2016-10-25,26.45,26.48,26.33,26.45,1531,0
2016-10-26,26.45,26.45,26.135,26.36,1900,0
2016-10-27,26.44,26.44,26.354,26.354,700,0
2016-10-28,26.1,26.1,25.5503,25.5503,1750,0
2016-10-31,25.65,25.6543,25.649,25.6543,1100,0
2016-11-09,25.63,25.6501,25.63,25.6501,1110,0
2016-11-10,25.63,25.63,25.45,25.5598,1997,0
2016-11-11,25.6864,25.6864,25.6864,25.6864,200,0
2016-11-14,25.65,26.05,25.35,26.05,161,0
2016-11-16,25.8498,25.8498,25.8498,25.8498,170,0
2016-11-22,25.6507,25.8176,25.55,25.6764,2870,0
2016-11-29,25.5435,25.5435,25.5435,25.5435,200,0
2016-12-01,25.61,25.6298,25.51,25.5417,2284,0
2016-12-02,25.76,25.91,25.76,25.832,1689,0
2016-12-05,25.8743,25.8999,25.8743,25.8999,220,0
2016-12-06,25.69,25.69,25.69,25.69,100,0
2016-12-13,25.53,25.6506,25.52,25.6506,1041,0
2016-12-14,25.585,25.585,25.585,25.585,418,0
2016-12-15,25.5147,25.5147,25.5147,25.5147,251,0
2016-12-19,25.98,25.98,25.98,25.98,350,0
2016-12-20,25.56,25.56,25.5,25.56,4335,0
2016-12-22,25.61,25.7288,25.41,25.7,5460,0
2016-12-28,26,26,25.7,25.86,6658,0
2016-12-29,25.8299,25.83,25.77,25.77,300,0
2016-12-30,25.7669,25.7703,25.728,25.73,7153,0
2017-01-03,25.73,25.75,25.73,25.75,380,0
2017-01-04,25.73,25.73,25.73,25.73,100,0
2017-01-10,25.995,26,25.96,26,522,0
2017-01-11,26.19,26.19,26.1509,26.1509,1600,0
2017-01-17,26.0587,26.19,26.0587,26.19,1600,0
2017-01-18,26.19,26.19,26.15,26.1639,1100,0
2017-01-19,26.19,26.19,26.1508,26.1508,400,0
2017-01-23,26.2,26.2,26.16,26.2,1450,0
2017-01-24,26.2,26.2,26.1531,26.2,1348,0
2017-01-27,26.53,26.62,26.19,26.6,2400,0
2017-01-30,26.1,26.1,26.1,26.1,683,0
2017-02-02,25.8197,25.8197,25.8197,25.8197,1000,0
2017-02-03,26.061,26.0999,26.061,26.0999,200,0
2017-02-06,26.1,26.1,26.1,26.1,498,0
2017-02-09,26.1,26.13,26.0236,26.0236,3450,0
2017-02-13,26.11,26.13,26.026,26.0261,1600,0
2017-02-14,26.0835,26.0835,25.9298,25.9298,642,0
2017-02-15,26.1,26.1,26.05,26.05,2012,0
2017-02-21,26.19,26.19,26.19,26.19,480,0
2017-02-23,26.1432,26.1432,26.1432,26.1432,120,0
2017-02-24,26.1217,26.1217,26.1217,26.1217,200,0
2017-03-02,26.1874,26.1874,26.1874,26.1874,200,0
2017-03-09,26.11,26.17,26.1,26.17,4000,0
2017-03-16,26.17,26.17,26.1,26.1,2085,0
2017-03-17,26.29,26.29,26.29,26.29,700,0
2017-03-23,26.15,26.15,26.03,26.03,725,0
2017-03-24,26.03,26.03,26,26,1050,0
2017-03-28,26,26.264,26,26.264,1411,0
2017-03-29,26.29,26.29,26.29,26.29,200,0
2017-04-03,26.07,26.07,26.07,26.07,240,0
2017-04-06,26.11,26.11,26.11,26.11,280,0
2017-04-07,26.2,26.2,26.1547,26.1547,950,0
2017-04-11,26.23,26.3,26.2,26.3,1000,0
2017-04-12,26.208,26.208,26.208,26.208,100,0
2017-04-19,26.35,26.45,26.2713,26.45,8119,0
2017-04-20,26.45,26.45,26.45,26.45,1125,0
2017-04-21,26.55,26.55,26.45,26.53,3165,0
2017-04-24,26.53,26.54,26.45,26.46,1492,0
2017-04-26,26.5,26.5,26.5,26.5,400,0
2017-04-27,26.16,26.16,26.16,26.16,1045,0
2017-05-01,26.1,26.1,25.9,25.95,8240,0
2017-05-02,25.96,26.0399,25.9,25.9,3790,0
2017-05-03,26,26,25.91,25.93,1757,0
2017-05-04,25.9247,26.04,25.9008,25.9008,5326,0
2017-05-05,26.0597,26.0597,25.92,25.92,440,0
2017-05-08,25.92,25.92,25.9,25.9,2200,0
2017-05-09,25.95,25.95,25.95,25.95,296,0
2017-05-11,26.06,26.21,26.06,26.21,1341,0
2017-05-15,26.21,26.21,25.9,25.9,4210,0
2017-05-16,25.9,25.9,25.8911,25.9,6774,0
2017-05-17,25.85,25.9,25.83,25.8576,2377,0
2017-05-18,25.9,25.9,25.9,25.9,6001,0
2017-05-19,25.9,25.9,25.9,25.9,300,0
2017-05-22,25.88,26.05,25.88,26.05,600,0
2017-05-23,26.0252,26.03,25.96,25.96,3112,0
2017-05-24,25.977,25.98,25.9299,25.98,2930,0
2017-05-25,25.95,25.95,25.9,25.9,3050,0
2017-05-26,26.0064,26.0064,26.0064,26.0064,275,0
2017-05-30,26.2,26.2,26.17,26.17,500,0
2017-05-31,26.43,26.43,26.43,26.43,100,0
2017-06-01,26.42,26.89,26.3,26.44,2982,0
2017-06-02,26.45,26.49,26.45,26.49,650,0
2017-06-05,26.41,26.48,26.3723,26.4,2102,0
2017-06-07,26.05,26.05,25.94,25.97,4300,0
2017-06-08,25.95,26,25.87,25.87,28035,0
2017-06-12,25.97,25.97,25.97,25.97,400,0
2017-06-13,25.9,25.9,25.83,25.84,2400,0
2017-06-14,25.89,25.89,25.8899,25.89,795,0
2017-06-15,25.8858,25.93,25.8858,25.89,1750,0
2017-06-16,25.89,25.89,25.8695,25.887,1150,0
2017-06-19,25.9,25.91,25.8956,25.8956,1100,0
2017-06-20,25.93,25.93,25.8759,25.89,5265,0
2017-06-21,25.89,26.11,25.89,25.96,2000,0
2017-06-22,25.95,25.95,25.9,25.9,3067,0
2017-06-23,25.9252,25.9252,25.9,25.9,2890,0
2017-06-26,25.9921,25.9921,25.8927,25.9,2950,0
2017-06-27,25.85,25.85,25.85,25.85,100,0
2017-06-28,25.85,25.9,25.85,25.9,1100,0
2017-06-29,25.8999,25.9,25.8732,25.9,1100,0
2017-06-30,25.9,25.96,25.8963,25.96,625,0
2017-07-03,25.96,25.96,25.905,25.96,1050,0
2017-07-06,26,26.05,26,26.0362,1356,0
2017-07-07,26.11,26.47,26.11,26.3,2256,0
2017-07-10,26.51,26.51,26.101,26.1163,2600,0
2017-07-12,26.35,26.37,26.35,26.37,1290,0
2017-07-14,26.3031,26.34,26.3031,26.34,406,0
2017-07-19,26.46,26.46,26.4599,26.4599,600,0
2017-07-20,26.46,26.51,26.4176,26.51,3880,0
2017-07-21,26.17,26.3132,26.15,26.3132,880,0
2017-07-28,26.2,26.2,26.1222,26.1222,1600,0
2017-07-31,26.15,26.25,26.085,26.25,4516,0
2017-08-01,26.25,26.43,26.25,26.43,600,0
2017-08-02,25.9523,25.9523,25.9523,25.9523,300,0
2017-08-04,26.37,26.37,26.11,26.11,411,0
2017-08-07,26.11,26.4,26.09,26.3,1527,0
2017-08-09,26.4,26.5,26.36,26.42,6489,0
2017-08-10,26.17,26.17,26.15,26.15,500,0
2017-08-11,26.02,26.05,26.02,26.02,3413,0
2017-08-14,26.25,26.57,26.25,26.55,2692,0
2017-08-15,26.55,26.55,26.55,26.55,541,0
2017-08-18,26.44,26.44,26.408,26.408,495,0
2017-08-21,26.1201,26.1336,26.1201,26.1336,595,0
2017-08-24,26.28,26.3,26.25,26.3,729,0
2017-08-25,26.45,26.45,26.45,26.45,141,0
2017-08-30,26.1875,26.1985,26.1299,26.13,6851,0
2017-08-31,26.1,26.17,26,26.1,33400,0
2017-09-01,26.05,26.05,26,26.04,2235,0
2017-09-05,25.98,26.07,25.98,25.98,1563,0
2017-09-07,25.98,26.04,25.83,25.9,7929,0
2017-09-08,25.94,25.94,25.9,25.93,1854,0
2017-09-12,25.88,25.8937,25.7717,25.89,3694,0
2017-09-13,25.89,26,25.89,25.95,5400,0
2017-09-15,25.8942,25.8942,25.8942,25.8942,400,0
2017-09-18,25.9,25.9,25.864,25.864,300,0
2017-09-19,26.03,26.03,25.9,25.93,7945,0
2017-09-21,25.9,25.94,25.84,25.85,7992,0
2017-09-22,25.9,25.95,25.895,25.94,5701,0
2017-09-25,25.9288,25.94,25.9096,25.94,4612,0
2017-09-26,25.86,25.8754,25.86,25.8743,912,0
2017-09-28,25.94,25.94,25.9396,25.94,590,0
2017-09-29,25.94,25.94,25.9315,25.9315,940,0
2017-10-02,25.9277,25.94,25.9,25.92,2538,0
2017-10-03,25.94,25.95,25.94,25.95,2793,0
2017-10-04,25.95,25.95,25.941,25.95,5521,0
2017-10-05,25.9332,25.95,25.9332,25.95,2200,0
2017-10-06,25.96,25.96,25.94,25.94,2570,0
2017-10-09,26.15,26.15,26.15,26.15,1000,0
2017-10-10,26.09,26.09,25.95,25.95,7695,0
2017-10-11,25.97,26,25.92,25.95,12848,0
2017-10-12,25.95,25.95,25.942,25.95,3980,0
2017-10-13,25.95,25.99,25.923,25.99,4645,0
2017-10-16,25.95,25.95,25.94,25.95,6196,0
2017-10-17,25.94,25.95,25.94,25.95,28823,0
2017-10-18,25.95,25.95,25.93,25.95,11177,0
2017-10-19,25.95,25.95,25.94,25.95,9287,0
2017-10-20,25.94,25.95,25.94,25.95,4900,0
2017-10-23,25.99,25.99,25.949,25.95,5495,0
2017-10-24,25.95,25.97,25.94,25.95,31610,0
2017-10-25,25.9484,25.95,25.94,25.95,2695,0
2017-10-26,25.95,25.95,25.95,25.95,2991,0
2017-10-27,25.9431,25.95,25.94,25.95,7200,0
2017-10-30,25.95,25.99,25.94,25.99,22773,0
2017-10-31,25.5204,25.53,25.47,25.5075,10226,0
2017-11-01,25.51,25.55,25.47,25.55,16933,0
2017-11-02,25.53,25.59,25.4877,25.53,26550,0
2017-11-03,25.53,25.53,25.5201,25.53,6103,0
2017-11-06,25.5678,25.59,25.49,25.53,13391,0
2017-11-07,25.53,25.53,25.5199,25.5199,2700,0
2017-11-08,25.53,25.59,25.5,25.53,14568,0
2017-11-09,25.49,25.527,25.49,25.527,1400,0
2017-11-10,25.5472,25.5472,25.5215,25.53,15450,0
