Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.486,20.486,20.486,20.486,1750,0
2010-08-24,20.315,20.315,20.315,20.315,118,0
2010-08-25,20.315,20.315,20.272,20.272,11784,0
2010-08-26,20.229,20.229,20.143,20.143,4550,0
2010-08-27,20.178,20.178,20.143,20.143,5191,0
2010-09-01,20.315,20.315,20.315,20.315,1750,0
2010-09-02,20.383,20.572,20.383,20.572,700,0
2010-09-03,20.4,20.4,20.143,20.143,2101,0
2010-09-07,20.358,20.358,20.358,20.358,234,0
2010-09-08,20.349,20.349,20.349,20.349,234,0
2010-09-09,20.358,20.502,20.358,20.502,1086,0
2010-09-10,20.502,20.502,20.298,20.315,6883,0
2010-09-13,20.315,20.641,20.28,20.28,6130,0
2010-09-14,20.442,20.442,20.323,20.323,475,0
2010-09-15,20.358,20.358,20.358,20.358,742,0
2010-09-17,20.495,21.026,20.358,20.65,4498,0
2010-09-20,20.478,20.478,20.478,20.478,583,0
2010-09-21,20.65,20.743,20.65,20.743,1168,0
2010-09-22,20.606,20.606,20.418,20.59,2450,0
2010-09-23,20.761,20.761,20.761,20.761,351,0
2010-09-24,20.743,20.743,20.743,20.743,2333,0
2010-09-27,20.701,20.933,20.546,20.933,5250,0
2010-09-29,20.451,20.888,20.4,20.872,1693,0
2010-09-30,20.692,21.044,20.692,20.863,816,0
2010-10-01,21.035,21.129,20.957,21.086,20069,0
2010-10-04,21.086,21.086,21.06,21.086,3032,0
2010-10-05,21.258,21.258,21.258,21.258,234,0
2010-10-06,21.086,21.086,21.086,21.086,351,0
2010-10-07,21.258,21.36,21.258,21.36,2113,0
2010-10-14,21.198,21.198,21.198,21.198,351,0
2010-10-18,21.36,21.36,21.36,21.36,122,0
2010-10-19,21.215,21.215,20.872,20.872,583,0
2010-10-21,21,21,21,21,118,0
2010-10-27,21.172,21.172,21.172,21.172,467,0
2010-10-28,21.172,21.172,21.095,21.095,816,0
2010-10-29,21.086,21.086,21.086,21.086,3851,0
2010-11-01,21.258,21.292,21.258,21.292,234,0
2010-11-02,21.086,21.429,20.837,21.429,8585,0
2010-11-05,21.215,21.215,21.215,21.215,118,0
2010-11-08,21.223,21.223,21.223,21.223,700,0
2010-11-10,21.344,21.344,21,21,3735,0
2010-11-11,21.044,21.044,21.044,21.044,816,0
2010-11-15,21.215,21.215,21.215,21.215,234,0
2010-11-16,21.017,21.017,21.017,21.017,234,0
2010-11-17,21.387,21.429,21.387,21.429,2683,0
2010-11-23,21.387,21.387,21.377,21.377,487,0
2010-11-24,21.344,21.344,21.344,21.344,583,0
2010-11-29,21.172,21.258,21.172,21.258,1285,0
2010-12-01,21,21.044,20.203,20.59,4016,0
2010-12-02,20.761,20.786,20.734,20.786,467,0
2010-12-03,20.957,21.344,20.957,21.344,1051,0
2010-12-06,21.172,21.172,21.172,21.172,234,0
2010-12-08,21.258,21.258,21.258,21.258,467,0
2010-12-15,21.008,21.008,21,21,467,0
2010-12-20,20.957,20.957,20.957,20.957,143,0
2010-12-21,20.914,21,20.914,20.957,1051,0
2010-12-22,21.129,21.3,21.129,21.129,467,0
2010-12-23,21.215,21.215,20.948,21.215,7468,0
2010-12-27,21.129,21.129,21.129,21.129,351,0
2010-12-28,21,21.129,20.948,21.129,1866,0
2010-12-30,20.786,21.249,20.786,21.206,1185,0
2011-01-03,21.258,21.258,21.129,21.129,472,0
2011-01-04,21,21.06,21,21.06,583,0
2011-01-05,21,21,21,21,816,0
2011-01-07,21,21,21,21,1285,0
2011-01-10,21,21,21,21,118,0
2011-01-18,20.786,20.794,19.929,20.743,5718,0
2011-01-19,20.683,20.882,20.683,20.882,592,0
2011-01-20,20.829,20.829,20.743,20.743,284,0
2011-01-21,20.761,20.761,20.743,20.743,2217,0
2011-01-24,20.743,20.743,20.743,20.743,1168,0
2011-01-25,20.743,20.743,20.743,20.743,118,0
2011-01-26,20.572,20.59,20.572,20.59,2683,0
2011-01-27,20.786,20.786,20.786,20.786,1401,0
2011-01-31,20.623,20.623,20.623,20.623,1750,0
2011-02-01,20.786,20.786,20.786,20.786,1866,0
2011-02-04,20.743,20.743,20.743,20.743,234,0
2011-02-07,20.786,20.829,20.717,20.786,54250,0
2011-02-08,20.743,20.786,20.726,20.743,45150,0
2011-02-09,20.906,20.906,20.734,20.786,94407,0
2011-02-10,20.812,20.829,20.657,20.657,23099,0
2011-02-11,20.71,20.71,20.632,20.65,31033,0
2011-02-14,20.692,20.743,20.641,20.65,7001,0
2011-02-15,20.597,20.597,20.572,20.572,1984,0
2011-02-16,20.597,20.597,20.562,20.562,5017,0
2011-02-18,20.701,20.872,20.701,20.872,13415,0
2011-02-22,20.786,20.786,20.769,20.769,11526,0
2011-02-24,20.743,20.743,20.743,20.743,64166,0
2011-02-25,20.854,21.026,20.821,21.026,16822,0
2011-03-01,21.044,21.044,21.044,21.044,11667,0
2011-03-03,21.068,21.086,21.06,21.06,36050,0
2011-03-04,20.993,21.068,20.966,21.068,6185,0
2011-03-07,20.948,20.948,20.777,20.777,467,0
2011-03-08,20.933,20.948,20.933,20.948,26599,0
2011-03-09,20.948,21.119,20.948,21.119,3583,0
2011-03-10,21.06,21.06,21,21,32211,0
2011-03-11,20.948,20.948,20.948,20.948,583,0
2011-03-14,20.948,20.948,20.942,20.942,14334,0
2011-03-15,21.044,21.044,21.044,21.044,13999,0
2011-03-16,20.888,20.914,20.882,20.914,4082,0
2011-03-17,21.026,21.053,21.026,21.053,3272,0
2011-03-18,20.914,20.914,20.914,20.914,118,0
2011-03-21,21,21.008,21,21.008,1168,0
2011-03-22,21.044,21.129,21.044,21.129,1866,0
2011-03-24,21.008,21.086,21,21,12265,0
2011-03-25,20.957,21.119,20.888,21.086,8225,0
2011-03-28,21,21,20.786,20.786,2333,0
2011-03-29,20.614,20.614,20.572,20.572,1400,0
2011-03-30,20.572,20.572,20.435,20.435,700,0
2011-03-31,20.606,20.829,20.606,20.829,3032,0
2011-04-01,20.984,21.335,20.984,21.3,4200,0
2011-04-04,21.146,21.215,21.044,21.172,119577,0
2011-04-05,21,21.112,20.572,21.112,3267,0
2011-04-06,20.942,21.112,20.914,20.914,2453,0
2011-04-07,20.794,20.974,20.794,20.974,700,0
2011-04-08,20.829,20.829,20.657,20.829,700,0
2011-04-11,21,21,21,21,5950,0
2011-04-12,20.863,21.026,20.821,20.821,17967,0
2011-04-13,20.984,20.984,20.984,20.984,5833,0
2011-04-14,21,21.119,21,21.119,5493,0
2011-04-15,21.112,21.215,20.906,21.138,12712,0
2011-04-18,21.119,21.24,21.104,21.232,26371,0
2011-04-19,21.172,21.172,21.172,21.172,5833,0
2011-04-21,21.215,21.215,21.112,21.112,1010,0
2011-04-25,21.164,21.215,21.164,21.215,1283,0
2011-04-26,21.258,21.266,21.129,21.232,6625,0
2011-04-28,21.292,21.326,21.292,21.309,5255,0
2011-04-29,21.309,21.48,21.309,21.48,13531,0
2011-05-02,21.455,21.455,21.455,21.455,351,0
2011-05-03,21.55,21.55,21.429,21.455,8749,0
2011-05-04,21.61,21.61,21.61,21.61,234,0
2011-05-05,21.634,21.634,21.634,21.634,583,0
2011-05-06,21.634,21.644,21.566,21.566,10088,0
2011-05-09,21.652,21.798,21.601,21.601,20491,0
2011-05-10,21.729,21.729,21.729,21.729,1792,0
2011-05-12,21.729,21.729,21.644,21.644,53433,0
2011-05-13,21.592,21.592,21.523,21.592,8749,0
2011-05-16,21.498,21.498,21.438,21.438,467,0
2011-05-19,21.471,21.515,21.471,21.515,1750,0
2011-05-20,21.634,21.644,21.634,21.644,30799,0
2011-05-24,21.49,21.498,21.429,21.498,700,0
2011-05-25,21.541,21.541,21.541,21.541,1168,0
2011-05-26,21.617,21.644,21.471,21.634,9601,0
2011-05-27,21.644,21.644,21.626,21.626,44418,0
2011-05-31,21.601,21.644,21.601,21.644,20112,0
2011-06-01,21.644,21.644,21.566,21.566,15283,0
2011-06-02,21.523,21.523,21.429,21.429,2509,0
2011-06-06,21.583,21.583,21.583,21.583,118,0
2011-06-07,21.601,21.601,21.601,21.601,2333,0
2011-06-08,21.471,22.012,21.471,21.832,13744,0
2011-06-09,21.858,21.858,21.815,21.815,3267,0
2011-06-13,21.583,22.167,21.42,21.523,3851,0
2011-06-14,21.523,21.652,21.523,21.652,794,0
2011-06-16,21.729,21.858,21.652,21.729,26016,0
2011-06-17,21.712,21.823,21.695,21.695,12132,0
2011-06-20,21.823,21.952,21.823,21.952,234,0
2011-06-21,22.081,22.114,21.858,21.986,13183,0
2011-06-22,22.114,22.158,21.986,22.132,29211,0
2011-06-23,21.986,21.986,21.858,21.952,3032,0
2011-06-24,21.977,22.114,21.977,22.114,816,0
2011-06-27,22.089,22.089,21.986,21.986,700,0
2011-06-28,21.772,21.901,21.772,21.891,6650,0
2011-06-29,22.029,22.029,22.029,22.029,118,0
2011-07-01,22.158,22.415,22.158,22.415,3383,0
2011-07-05,22.5,22.5,22.5,22.5,1168,0
2011-07-06,22.458,22.586,22.458,22.586,46782,0
2011-07-07,22.671,22.671,22.671,22.671,118,0
2011-07-11,22.604,22.604,22.364,22.364,1516,0
2011-07-12,22.278,22.278,22.107,22.107,467,0
2011-07-13,22.132,22.14,22.055,22.063,3739,0
2011-07-14,22.132,22.234,22.063,22.063,6766,0
2011-07-15,21.891,21.891,21.891,21.891,118,0
2011-07-18,21.875,21.891,21.703,21.703,1051,0
2011-07-19,21.686,21.986,21.686,21.986,1051,0
2011-07-20,21.832,21.883,21.78,21.883,1516,0
2011-07-21,21.883,22.226,21.883,22.14,1481,0
2011-07-22,22.209,22.209,22.2,22.2,234,0
2011-07-25,22.029,22.029,21.669,21.695,9581,0
2011-07-26,21.523,21.523,21.352,21.498,3424,0
2011-07-27,21.498,21.498,21.258,21.258,3500,0
2011-07-28,21.258,21.446,21.206,21.24,1400,0
2011-07-29,21.078,21.119,20.734,21.086,7001,0
2011-08-01,21.266,21.823,21.232,21.634,29750,0
2011-08-02,21.815,21.875,21.644,21.644,7001,0
2011-08-03,21.523,21.523,21.352,21.498,934,0
2011-08-04,21.49,21.49,21.146,21.146,4899,0
2011-08-05,21.146,21.146,20.546,20.803,5495,0
2011-08-08,20.59,20.59,19.732,20.161,6650,0
2011-08-09,19.86,21.721,19.86,21.721,4667,0
2011-08-10,21.55,21.858,21.515,21.557,1984,0
2011-08-11,21.729,21.901,21.729,21.901,234,0
2011-08-12,21.772,21.772,21.772,21.772,118,0
2011-08-15,21.943,22.114,21.943,22.114,4784,0
2011-08-17,21.952,22.114,21.901,22.114,2338,0
2011-08-18,21.78,21.952,21.403,21.403,3149,0
2011-08-19,21.232,21.42,21.232,21.249,2450,0
2011-08-22,21.403,21.557,20.948,21.42,6492,0
2011-08-23,21.249,21.935,21.189,21.737,12600,0
2011-08-24,21.634,21.986,21.258,21.721,8866,0
2011-08-25,21.721,21.721,20.882,21.119,2917,0
2011-08-26,20.948,21.223,20.59,21.138,1634,0
2011-08-29,21.309,21.669,21.309,21.541,11374,0
2011-08-30,21.712,21.961,21.592,21.961,5134,0
2011-09-01,21.634,21.634,20.803,21.017,1866,0
2011-09-02,20.846,20.872,20.502,20.701,4018,0
2011-09-06,20.502,20.71,19.989,20.71,14834,0
2011-09-08,20.882,20.882,20.71,20.71,234,0
2011-09-09,20.882,20.882,20.71,20.777,2917,0
2011-09-12,20.562,20.657,20.554,20.572,5570,0
2011-09-13,20.717,20.888,20.65,20.888,1984,0
2011-09-14,21.044,21.044,21.044,21.044,118,0
2011-09-16,21.215,21.335,21.189,21.335,934,0
2011-09-19,21.223,21.395,21.215,21.395,1285,0
2011-09-20,21.471,21.471,21.215,21.215,1922,0
2011-09-21,21.086,21.086,20.572,20.572,1750,0
2011-09-22,20.4,20.906,20.229,20.562,2683,0
2011-09-23,20.538,20.554,20.383,20.383,612,0
2011-09-26,20.554,20.581,20.4,20.581,583,0
2011-09-27,20.734,20.906,20.726,20.743,4153,0
2011-09-28,20.614,20.786,20.442,20.614,2333,0
2011-09-29,20.786,20.786,20.614,20.614,234,0
2011-09-30,20.597,20.597,20.254,20.521,4823,0
2011-10-03,20.674,20.674,19.225,19.225,3804,0
2011-10-04,19.012,19.174,17.316,19.174,22402,0
2011-10-05,19.346,19.466,19.285,19.466,2917,0
2011-10-06,19.577,19.92,19.577,19.92,934,0
2011-10-07,20.091,20.289,20.091,20.289,1984,0
2011-10-11,20.143,20.315,20.143,20.315,1285,0
2011-10-12,20.272,20.272,20.186,20.186,1750,0
2011-10-13,20.04,20.04,19.869,19.869,467,0
2011-10-14,20.007,20.007,20.007,20.007,118,0
2011-10-17,20.151,20.151,20.151,20.151,234,0
2011-10-18,20.323,20.323,19.98,19.98,1077,0
2011-10-19,19.843,20.007,19.843,20.007,816,0
2011-10-20,19.834,19.834,19.672,19.827,1013,0
2011-10-24,19.827,19.989,19.827,19.989,467,0
2011-10-25,19.929,19.929,19.758,19.758,467,0
2011-10-26,19.843,19.843,19.732,19.732,1285,0
2011-10-27,20.075,20.331,19.886,20.118,3149,0
2011-10-28,20.315,20.323,20.263,20.263,1051,0
2011-10-31,20.049,20.289,20.049,20.246,4433,0
2011-11-01,20.109,20.109,19.466,19.466,1984,0
2011-11-02,19.432,19.432,19.415,19.415,1400,0
2011-11-04,19.321,19.517,19.321,19.415,583,0
2011-11-07,19.5,19.586,19.285,19.543,700,0
2011-11-08,19.716,19.775,19.716,19.775,2450,0
2011-11-09,19.56,19.586,19.56,19.56,234,0
2011-11-10,19.415,19.415,19.295,19.295,606,0
2011-11-11,19.508,19.723,19.508,19.723,351,0
2011-11-15,19.397,19.457,19.397,19.457,934,0
2011-11-16,19.619,19.707,19.619,19.707,234,0
2011-11-17,19.441,19.441,19.441,19.441,118,0
2011-11-21,19.372,19.372,19.158,19.158,5367,0
2011-11-22,19.269,19.295,19.269,19.285,13415,0
2011-11-23,19.09,19.09,18.874,19.038,1984,0
2011-11-25,18.892,18.892,18.892,18.892,118,0
2011-11-28,19.098,19.201,19.098,19.201,234,0
2011-11-29,19.012,19.201,19.012,19.201,467,0
2011-11-30,19.415,19.415,19.415,19.415,118,0
2011-12-01,19.619,19.619,19.619,19.619,397,0
2011-12-02,19.827,19.834,19.827,19.827,479,0
2011-12-06,20.031,20.031,20.031,20.031,1051,0
2011-12-07,20.246,20.246,20.246,20.246,118,0
2011-12-08,20.272,20.272,20.067,20.067,1750,0
2011-12-09,19.886,20.058,19.852,20.058,816,0
2011-12-12,20.229,20.229,20.194,20.194,234,0
2011-12-15,20.358,20.538,20.263,20.263,816,0
2011-12-16,20.186,20.186,20.186,20.186,187,0
2011-12-20,20.358,20.957,20.358,20.786,1400,0
2011-12-21,20.632,20.794,20.632,20.717,2626,0
2011-12-22,20.546,21.198,20.546,21.026,3210,0
2011-12-23,20.888,21.06,20.657,20.829,3368,0
2011-12-27,21,21,21,21,467,0
2011-12-28,20.502,20.502,20.169,20.169,2706,0
2011-12-30,20.229,20.657,20.229,20.272,4550,0
2012-01-03,20.143,20.143,19.843,20.015,2683,0
2012-01-04,19.809,19.886,19.809,19.886,2450,0
2012-01-05,19.98,19.997,19.818,19.818,700,0
2012-01-06,19.886,20.161,19.886,20.161,5191,0
2012-01-09,20.331,20.331,20.007,20.007,961,0
2012-01-10,20.143,20.315,20.143,20.315,351,0
2012-01-11,20.418,20.418,20.246,20.246,1400,0
2012-01-12,20.272,20.272,19.929,19.929,934,0
2012-01-13,19.938,19.938,19.938,19.938,583,0
2012-01-17,19.946,20.015,19.732,19.964,2164,0
2012-01-18,20.109,20.28,20.109,20.109,881,0
2012-01-19,20.109,20.109,20.109,20.109,118,0
2012-01-20,20.28,20.623,20.28,20.623,351,0
2012-01-23,20.794,20.794,20.794,20.794,118,0
2012-01-24,20.657,20.657,20.451,20.478,1285,0
2012-01-25,20.451,20.581,20.28,20.358,7524,0
2012-01-26,20.451,20.966,20.451,20.683,7969,0
2012-01-27,20.854,21.026,20.692,20.882,3444,0
2012-01-31,21.053,21.258,21.053,21.053,1051,0
2012-02-01,21.172,21.172,20.882,20.882,292,0
2012-02-02,21,21,20.794,20.794,1866,0
2012-02-03,20.984,20.984,20.854,20.854,234,0
2012-02-06,21.026,21.249,21.026,21.249,351,0
2012-02-07,21.258,21.258,21.053,21.053,7351,0
2012-02-08,21.008,21.008,21,21,467,0
2012-02-10,21.198,21.198,21.035,21.035,583,0
2012-02-13,21,21,21,21,467,0
2012-02-15,21.215,21.215,20.924,21.008,3624,0
2012-02-16,20.984,21,20.984,21,763,0
2012-02-17,21.06,21.06,21.06,21.06,118,0
2012-02-21,21,21.06,20.984,20.984,1634,0
2012-02-22,21.068,21.068,20.984,20.984,17617,0
2012-02-24,20.966,21.008,20.966,21.008,1457,0
2012-02-28,20.933,20.933,20.933,20.933,583,0
2012-02-29,20.957,20.966,20.924,20.957,2509,0
2012-03-02,20.957,20.957,20.957,20.957,10241,0
2012-03-05,21.044,21.3,21.044,21.3,1166,0
2012-03-06,21.387,21.387,21.146,21.146,934,0
2012-03-07,21.068,21.284,21.068,21.258,934,0
2012-03-08,21.215,21.215,21.068,21.068,816,0
2012-03-12,21.155,21.206,21.119,21.129,3500,0
2012-03-13,21.053,21.3,21.053,21.3,1400,0
2012-03-14,21.232,21.232,21.06,21.06,816,0
2012-03-15,21.129,21.258,21.129,21.223,6534,0
2012-03-19,21.086,21.377,21.086,21.326,2380,0
2012-03-20,21.215,21.344,21.215,21.215,1051,0
2012-03-22,21.068,21.068,20.933,20.933,583,0
2012-03-26,21.095,21.266,21.095,21.206,816,0
2012-03-27,21.053,21.138,21.008,21.086,2589,0
2012-03-28,20.641,20.803,20.632,20.632,1457,0
2012-03-29,20.777,20.777,20.777,20.777,118,0
2012-04-02,20.924,21.18,20.924,21.18,2101,0
2012-04-03,21.044,21.044,21.044,21.044,489,0
2012-04-04,20.957,20.957,20.957,20.957,128,0
2012-04-05,20.786,20.786,20.786,20.786,118,0
2012-04-09,20.777,20.777,20.597,20.692,2652,0
2012-04-10,20.521,20.606,20.451,20.562,9954,0
2012-04-12,20.743,20.914,20.743,20.786,885,0
2012-04-16,20.942,21.198,20.942,21.198,816,0
2012-04-17,21.275,21.275,21.119,21.119,496,0
2012-04-19,21.146,21.146,21.129,21.129,234,0
2012-04-20,20.966,21.223,20.966,21.223,1251,0
2012-04-24,21.215,21.215,21.138,21.138,467,0
2012-04-25,21.258,21.258,21.258,21.258,351,0
2012-04-26,21.335,21.617,21.335,21.617,4433,0
2012-04-30,21.446,21.617,21.438,21.617,2062,0
2012-05-01,21.644,21.729,21.644,21.644,18081,0
2012-05-02,21.258,21.506,21.258,21.344,8348,0
2012-05-03,21.557,21.557,21.557,21.557,234,0
2012-05-07,21.387,21.387,21.3,21.387,3149,0
2012-05-09,21.523,21.523,21.523,21.523,118,0
2012-05-10,21.677,21.815,21.677,21.815,13415,0
2012-05-14,21.661,21.661,21.523,21.523,1168,0
2012-05-15,21.471,21.471,21.429,21.455,1285,0
2012-05-16,21.601,21.729,21.601,21.729,3383,0
2012-05-17,21.601,21.644,21.344,21.344,6883,0
2012-05-18,21.326,21.506,21.249,21.249,1285,0
2012-05-21,21.326,21.326,21.146,21.258,4023,0
2012-05-22,21.429,21.429,21.387,21.387,351,0
2012-05-24,21.387,21.471,21.369,21.471,1051,0
2012-05-25,21.557,21.557,21.557,21.557,234,0
2012-05-29,21.644,21.686,21.644,21.652,816,0
2012-05-30,21.652,21.652,21.566,21.566,816,0
2012-06-01,21.395,21.395,21.292,21.292,2333,0
2012-06-05,21.335,21.335,21.335,21.335,378,0
2012-06-06,21.48,21.566,21.48,21.566,583,0
2012-06-08,21.652,21.737,21.652,21.737,467,0
2012-06-11,21.78,21.866,21.78,21.866,1984,0
2012-06-12,21.78,21.84,21.695,21.84,816,0
2012-06-13,21.926,21.969,21.926,21.969,351,0
2012-06-14,22.012,22.012,21.969,22.012,351,0
2012-06-19,21.926,22.294,21.926,22.218,3582,0
2012-06-22,22.183,22.278,22.183,22.253,2450,0
2012-06-25,22.097,22.097,22.097,22.097,234,0
2012-06-26,22.097,22.097,21.969,21.969,234,0
2012-06-27,21.849,21.977,21.763,21.977,816,0
2012-06-28,22.148,22.148,22.14,22.14,3267,0
2012-06-29,22.226,22.243,22.226,22.243,8635,0
2012-07-02,21.858,22.003,21.531,22.003,8375,0
2012-07-03,21.849,21.986,21.798,21.798,2567,0
2012-07-05,21.712,21.712,21.617,21.617,700,0
2012-07-06,21.583,21.583,21.583,21.583,118,0
2012-07-09,21.626,21.626,21.55,21.617,700,0
2012-07-10,21.703,21.788,21.626,21.626,1984,0
2012-07-16,21.798,21.901,21.798,21.901,583,0
2012-07-17,22.046,22.218,22.046,22.174,484,0
2012-07-18,22.021,22.021,21.926,21.926,351,0
2012-07-19,21.755,21.755,21.755,21.755,216,0
2012-07-20,21.755,21.755,21.755,21.755,2333,0
2012-07-23,21.583,21.815,21.583,21.815,583,0
2012-07-24,21.772,21.772,21.772,21.772,118,0
2012-07-25,21.943,21.943,21.943,21.943,118,0
2012-07-26,21.823,21.823,21.652,21.652,1516,0
2012-07-27,21.541,21.541,21.369,21.369,5718,0
2012-07-30,21.387,21.471,21.387,21.429,3267,0
2012-07-31,21.284,21.531,21.284,21.531,7409,0
2012-08-01,21.506,21.515,21.387,21.387,3267,0
2012-08-02,21.318,21.403,21.275,21.275,1984,0
2012-08-03,21.292,21.395,21.258,21.395,6534,0
2012-08-06,21.403,21.403,21.266,21.266,700,0
2012-08-07,21.215,21.215,20.743,21.044,816,0
2012-08-08,21.129,21.129,21.129,21.129,583,0
2012-08-10,21.42,21.429,21.24,21.24,1131,0
2012-08-13,21.258,21.661,21.258,21.352,1227,0
2012-08-14,21.49,21.49,21.344,21.344,1984,0
2012-08-17,21.506,21.506,21.284,21.377,1984,0
2012-08-21,21.411,21.506,21.411,21.498,9775,0
2012-08-22,21.429,21.463,21.429,21.429,4667,0
2012-08-23,21.463,21.806,21.463,21.661,39585,0
2012-08-27,21.772,21.772,21.686,21.686,3032,0
2012-08-28,21.772,21.858,21.772,21.823,10255,0
2012-08-29,21.943,22.029,21.943,22.029,2450,0
2012-08-30,22.114,22.243,22.114,22.243,4433,0
2012-08-31,22.218,22.218,22.218,22.218,816,0
2012-09-04,22.218,22.243,22.218,22.243,7932,0
2012-09-05,22.286,22.286,22.286,22.286,1168,0
2012-09-06,22.253,22.261,22.234,22.261,1516,0
2012-09-07,22.2,22.294,22.2,22.294,6417,0
2012-09-10,22.373,22.373,22.329,22.329,8632,0
2012-09-14,22.424,22.5,22.424,22.5,9100,0
2012-09-17,22.415,22.415,22.286,22.286,1400,0
2012-09-18,22.2,22.2,22.072,22.192,1625,0
2012-09-20,22.278,22.286,22.278,22.286,4315,0
2012-09-21,22.44,22.44,22.243,22.243,234,0
2012-09-24,22.183,22.253,22.183,22.253,583,0
2012-09-25,22.218,22.218,22.132,22.132,700,0
2012-09-26,21.858,21.858,21.686,21.686,3617,0
2012-10-01,21.515,21.515,21.078,21.326,17967,0
2012-10-02,21.164,21.258,21.104,21.258,1984,0
2012-10-03,21.104,21.112,20.914,21.112,3965,0
2012-10-04,21.215,21.215,21.215,21.215,665,0
2012-10-08,21.086,21.146,21.086,21.146,3021,0
2012-10-09,21.119,21.119,21.119,21.119,1404,0
2012-10-10,21.044,21.044,20.752,20.914,4433,0
2012-10-11,21.068,21.068,20.888,21.053,4374,0
2012-10-12,20.984,20.993,20.717,20.914,5613,0
2012-10-15,21,21,20.521,20.752,15936,0
2012-10-16,20.743,20.854,20.743,20.786,7991,0
2012-10-17,20.786,20.966,20.786,20.933,6858,0
2012-10-18,20.846,20.957,20.701,20.701,3068,0
2012-10-19,20.606,20.882,20.581,20.641,9846,0
2012-10-22,20.761,20.777,20.674,20.743,4023,0
2012-10-23,20.743,20.957,20.743,20.803,12338,0
2012-10-24,20.829,20.829,20.821,20.821,700,0
2012-10-25,20.821,21.249,20.734,21.249,17177,0
2012-10-26,21.086,21.249,21.017,21.249,4716,0
2012-10-31,21.189,21.189,21.119,21.119,234,0
2012-11-01,21.129,21.129,20.957,20.957,1808,0
2012-11-02,21.104,21.335,21.104,21.335,1168,0
2012-11-06,21.189,21.189,21.129,21.129,234,0
2012-11-07,20.966,21.206,20.942,21.206,2513,0
2012-11-13,21.035,21.053,20.942,21,5915,0
2012-11-14,21.06,21.06,21.06,21.06,118,0
2012-11-15,21.112,21.129,21,21,1457,0
2012-11-16,21,21,20.966,20.966,1400,0
2012-11-26,21,21,20.914,20.914,6766,0
2012-11-27,20.984,21,20.914,20.914,1294,0
2012-11-28,20.829,20.914,20.829,20.914,2336,0
2012-12-05,20.914,20.914,20.914,20.914,2567,0
2012-12-07,21,21,20.914,20.914,467,0
2012-12-10,20.914,20.914,20.914,20.914,410,0
2012-12-11,20.914,20.914,20.914,20.914,11657,0
2012-12-12,20.914,20.914,20.914,20.914,583,0
2012-12-14,20.906,20.906,20.906,20.906,839,0
2012-12-17,20.486,20.906,20.058,20.683,3383,0
2012-12-18,20.701,21,20.701,20.914,17606,0
2012-12-19,20.914,20.914,20.914,20.914,234,0
2012-12-20,20.914,21,20.914,21,385,0
2012-12-21,20.914,20.914,20.914,20.914,375,0
2012-12-26,20.957,21,20.914,20.914,5203,0
2012-12-27,20.907,20.995,20.907,20.995,1492,0
2012-12-28,20.907,21.255,20.646,21.255,4063,0
2012-12-31,21.202,21.298,21.202,21.298,3794,0
2013-01-03,21.298,21.298,21.298,21.298,2229,0
2013-01-04,21.212,21.255,21.212,21.255,2046,0
2013-01-07,21.298,21.316,21.298,21.316,1638,0
2013-01-08,21.342,21.342,21.255,21.255,919,0
2013-01-09,21.255,21.342,21.255,21.342,4821,0
2013-01-10,21.255,21.255,21.255,21.255,116,0
2013-01-11,21.281,21.342,21.281,21.342,4591,0
2013-01-14,21.342,21.342,21.342,21.342,47336,0
2013-01-15,21.342,21.342,21.342,21.342,346,0
2013-01-16,21.316,21.333,21.255,21.255,2195,0
2013-01-17,21.255,21.255,21.255,21.255,7459,0
2013-01-18,21.255,21.255,21.255,21.255,2297,0
2013-01-22,21.255,21.342,21.255,21.255,17228,0
2013-01-24,21.255,21.255,21.255,21.255,574,0
2013-01-25,21.255,21.333,21.255,21.264,2663,0
2013-01-28,21.255,21.264,21.255,21.255,10091,0
2013-01-30,21.255,21.255,21.255,21.255,424,0
2013-02-04,21.255,21.255,21.255,21.255,230,0
2013-02-06,21.255,21.255,21.176,21.176,2297,0
2013-02-07,21.176,21.176,21.176,21.176,1147,0
2013-02-08,21.342,21.342,21.176,21.176,23482,0
2013-02-11,21.298,21.298,21.124,21.124,638,0
2013-02-12,21.124,21.124,21.124,21.124,1147,0
2013-02-13,21.099,21.124,21.099,21.124,856,0
2013-02-14,21.168,21.342,21.168,21.342,1177,0
2013-02-15,21.255,21.255,21.255,21.255,116,0
2013-02-19,21.168,21.333,21.168,21.255,1271,0
2013-02-20,21.176,21.307,21.176,21.298,2066,0
2013-02-21,21.168,21.255,21.133,21.255,787,0
2013-02-25,21.69,21.69,21.255,21.255,1722,0
2013-02-26,21.342,21.342,21.342,21.342,517,0
2013-02-27,21.255,21.255,21.255,21.255,250,0
2013-03-01,21.255,21.255,21.255,21.255,116,0
2013-03-04,21.255,21.255,21.255,21.255,116,0
2013-03-05,21.255,21.255,21.255,21.255,1565,0
2013-03-07,21.221,21.229,21.212,21.212,574,0
2013-03-12,21.368,21.472,21.298,21.472,919,0
2013-03-13,21.307,21.307,21.221,21.221,3328,0
2013-03-15,21.255,21.281,21.212,21.255,8901,0
2013-03-18,21.255,21.255,21.255,21.255,3444,0
2013-03-19,21.255,21.255,21.185,21.185,2440,0
2013-03-20,21.281,21.342,21.273,21.273,4133,0
2013-03-21,21.255,21.342,21.255,21.29,5346,0
2013-03-22,21.255,21.342,21.255,21.333,20299,0
2013-03-25,21.325,21.342,21.325,21.342,5888,0
2013-03-26,21.438,21.438,21.349,21.349,1580,0
2013-03-28,21.438,21.535,21.438,21.535,678,0
2013-04-01,21.535,21.535,21.517,21.517,1242,0
2013-04-02,21.517,21.517,21.517,21.517,565,0
2013-04-03,21.527,21.535,21.473,21.535,1949,0
2013-04-04,21.553,21.553,21.234,21.473,4630,0
2013-04-05,21.429,21.429,21.314,21.314,4817,0
2013-04-08,21.402,21.402,21.402,21.402,5198,0
2013-04-09,21.429,21.607,21.429,21.535,2259,0
2013-04-10,21.607,21.614,21.607,21.614,2446,0
2013-04-11,23.466,23.466,21.703,21.703,565,0
2013-04-15,21.614,21.614,21.499,21.499,8056,0
2013-04-16,21.588,21.588,21.509,21.579,1246,0
2013-04-17,21.607,21.607,21.597,21.597,1191,0
2013-04-19,21.66,21.747,21.66,21.747,2517,0
2013-04-22,21.747,21.783,21.695,21.739,2033,0
2013-04-23,21.783,21.783,21.446,21.607,3205,0
2013-04-24,21.695,21.961,21.686,21.925,1128,0
2013-04-25,21.961,21.961,21.961,21.961,171,0
2013-04-30,21.978,21.978,21.978,21.978,227,0
2013-05-01,22.129,22.138,21.872,21.872,5954,0
2013-05-02,21.925,21.925,21.916,21.916,903,0
2013-05-03,21.872,21.872,21.872,21.872,1598,0
2013-05-06,21.872,21.872,21.872,21.872,452,0
2013-05-08,21.872,21.872,21.872,21.872,452,0
2013-05-09,21.872,21.872,21.695,21.792,6324,0
2013-05-10,21.828,21.828,21.828,21.828,114,0
2013-05-13,21.783,21.916,21.783,21.907,4685,0
2013-05-14,21.863,21.863,21.695,21.863,3162,0
2013-05-16,21.828,21.828,21.686,21.695,1707,0
2013-05-20,21.916,21.961,21.872,21.872,1071,0
2013-05-21,21.916,21.916,21.916,21.916,371,0
2013-05-22,21.828,21.828,21.607,21.632,4520,0
2013-05-23,21.614,21.614,21.614,21.614,248,0
2013-05-24,21.607,21.65,21.607,21.65,227,0
2013-05-28,21.607,21.607,21.446,21.446,1757,0
2013-05-29,21.446,21.446,21.314,21.341,8413,0
2013-05-30,21.349,21.402,21.093,21.314,11017,0
2013-05-31,21.314,21.314,21.305,21.314,1556,0
2013-06-03,21.349,21.349,21.349,21.349,1173,0
2013-06-06,21.349,21.429,21.305,21.429,852,0
2013-06-07,21.438,21.482,21.438,21.456,452,0
2013-06-10,21.438,21.438,21.438,21.438,231,0
2013-06-11,21.438,21.438,21.429,21.429,1356,0
2013-06-12,21.42,21.42,21.42,21.42,253,0
2013-06-13,21.341,21.429,21.332,21.429,2033,0
2013-06-17,21.429,21.429,21.429,21.429,1580,0
2013-06-18,21.473,21.473,21.473,21.473,339,0
2013-06-20,21.323,21.323,21.323,21.323,1242,0
2013-06-24,21.199,21.199,21.199,21.199,452,0
2013-06-25,21.341,21.341,21.314,21.341,565,0
2013-06-27,21.483,21.483,21.483,21.483,112,0
2013-07-05,21.483,21.483,19.447,19.719,19681,0
2013-07-08,19.852,20.079,19.827,19.89,6615,0
2013-07-09,19.898,20.033,19.827,20.033,4740,0
2013-07-10,20.079,20.124,20.033,20.033,2999,0
2013-07-11,19.808,19.808,19.808,19.808,211,0
2013-07-15,20.258,20.258,19.574,19.818,1146,0
2013-07-16,20.033,20.033,19.808,19.808,1384,0
2013-07-17,19.539,19.564,19.456,19.564,4109,0
2013-07-18,19.539,19.583,19.412,19.447,1012,0
2013-07-19,19.403,19.403,19.178,19.313,6632,0
2013-07-22,19.377,19.412,19.358,19.358,3216,0
2013-07-23,19.358,19.403,19.358,19.403,843,0
2013-07-24,19.447,19.447,19.133,19.447,3658,0
2013-07-25,19.222,19.764,18.997,19.548,3424,0
2013-07-26,19.367,19.556,19.106,19.556,3009,0
2013-07-29,19.791,19.808,19.494,19.808,4451,0
2013-07-30,19.852,20.349,19.852,20.349,6869,0
2013-07-31,20.304,20.304,20.258,20.258,1276,0
2013-08-01,20.16,20.213,20.16,20.213,462,0
2013-08-02,20.232,20.483,20.232,20.393,888,0
2013-08-05,20.393,20.529,20.258,20.258,1128,0
2013-08-06,20.258,20.258,20.258,20.258,905,0
2013-08-07,20.258,20.258,20.015,20.015,2407,0
2013-08-08,20.033,20.033,20.033,20.033,1602,0
2013-08-09,20.124,20.124,20.124,20.124,229,0
2013-08-12,20.168,20.168,20.168,20.168,1801,0
2013-08-13,20.258,20.258,20.258,20.258,369,0
2013-08-15,20.204,20.204,19.989,20.069,1917,0
2013-08-16,19.989,19.989,19.989,19.989,823,0
2013-08-19,19.674,19.674,19.674,19.674,667,0
2013-08-20,19.089,19.268,19.007,19.007,3998,0
2013-08-21,19.313,19.313,19.313,19.313,112,0
2013-08-29,19.583,19.583,19.268,19.313,4989,0
2013-09-03,19.385,19.385,19.268,19.268,1990,0
2013-09-05,19.539,19.674,19.539,19.674,555,0
2013-09-13,19.583,19.583,19.358,19.358,4776,0
2013-09-19,19.358,19.377,18.556,19.313,8480,0
2013-09-20,19.305,19.305,19.178,19.178,888,0
2013-09-24,19.808,19.808,19.268,19.268,2109,0
2013-09-25,19.276,19.627,19.276,19.627,5442,0
2013-09-27,19.506,19.506,19.506,19.506,218,0
2013-09-30,19.506,19.506,19.506,19.506,546,0
2013-10-02,19.673,19.673,19.673,19.673,110,0
2013-10-03,19.719,19.719,19.719,19.719,218,0
2013-10-04,19.6,19.719,19.6,19.719,1604,0
2013-10-09,19.516,19.581,19.516,19.581,218,0
2013-10-10,19.719,19.719,19.516,19.516,1540,0
2013-10-16,19.884,19.884,19.884,19.884,335,0
2013-10-18,19.406,19.481,19.406,19.481,218,0
2013-10-21,19.489,19.489,19.269,19.277,717,0
2013-10-22,19.396,20.36,19.396,19.81,3707,0
2013-10-23,19.471,19.948,19.442,19.948,1308,0
2013-10-25,19.287,19.287,19.287,19.287,359,0
2013-10-28,20.268,20.268,20.177,20.177,2727,0
2013-10-29,20.003,20.085,20.003,20.003,3485,0
2013-10-30,20.451,20.451,20.003,20.323,2457,0
2013-10-31,20.497,20.497,20.268,20.268,763,0
2013-11-04,20.268,20.268,20.268,20.268,436,0
2013-11-05,20.36,20.36,20.36,20.36,654,0
2013-11-06,20.442,20.442,20.177,20.232,1960,0
2013-11-07,20.242,20.242,20.195,20.232,1253,0
2013-11-08,20.195,20.195,20.076,20.076,2508,0
2013-11-12,20.222,20.306,20.167,20.306,436,0
2013-11-18,20.352,20.352,20.222,20.222,1453,0
2013-11-19,20.314,20.314,20.314,20.314,546,0
2013-11-20,19.855,19.855,19.855,19.855,436,0
2013-11-22,20.039,20.039,19.994,19.994,1526,0
2013-11-25,19.994,19.994,19.994,19.994,110,0
2013-11-26,19.994,19.994,19.994,19.994,110,0
2013-11-27,20.406,20.406,20.379,20.379,501,0
2013-12-04,20.36,20.36,20.36,20.36,165,0
2013-12-09,19.847,19.948,19.847,19.948,2781,0
2013-12-10,19.994,19.994,19.966,19.994,2317,0
2013-12-11,19.855,19.855,19.655,19.719,6093,0
2013-12-12,19.361,19.442,19.361,19.442,2035,0
2013-12-13,19.71,19.719,19.618,19.719,7415,0
2013-12-16,19.37,19.728,19.177,19.26,5207,0
2013-12-17,19.177,19.26,19.167,19.26,3926,0
2013-12-18,19.26,19.26,19.167,19.167,1962,0
2013-12-19,18.994,18.994,18.994,18.994,1418,0
2013-12-20,18.829,18.829,18.719,18.719,7380,0
2013-12-23,18.719,18.801,18.581,18.801,3599,0
2013-12-24,18.811,18.811,18.756,18.756,1418,0
2013-12-26,19.049,19.049,18.774,18.774,3532,0
2013-12-27,18.942,18.942,18.942,18.942,1315,0
2013-12-30,18.793,18.84,18.793,18.84,1711,0
2013-12-31,18.886,18.933,18.886,18.933,856,0
2014-01-03,19.334,19.334,19.308,19.308,320,0
2014-01-06,19.12,19.166,19.11,19.13,2032,0
2014-01-07,19.102,19.166,19.102,19.166,3232,0
2014-01-08,19.166,19.166,19.166,19.166,2139,0
2014-01-09,19.027,19.166,19.027,19.166,1925,0
2014-01-10,19.139,19.166,19.139,19.139,1877,0
2014-01-14,19.139,19.148,19.139,19.139,428,0
2014-01-15,19.027,19.027,19.027,19.027,321,0
2014-01-16,19.12,19.261,19.12,19.261,9695,0
2014-01-17,19.261,19.261,19.261,19.261,1084,0
2014-01-21,19.074,19.261,19.074,19.261,1313,0
2014-01-22,18.914,19.008,18.896,19.008,437,0
2014-01-24,19.222,19.222,19.222,19.222,172,0
2014-01-28,19.222,19.261,19.222,19.261,1026,0
2014-01-29,19.074,19.166,19.074,19.074,241,0
2014-01-30,19.176,19.176,19.176,19.176,108,0
2014-01-31,19.166,19.261,19.166,19.261,1177,0
2014-02-03,19.261,19.261,19.261,19.261,428,0
2014-02-07,19.261,19.27,19.261,19.261,17006,0
2014-02-10,19.242,19.261,19.232,19.242,2675,0
2014-02-11,19.261,19.261,19.261,19.261,536,0
2014-02-12,19.261,19.261,19.261,19.261,6800,0
2014-02-13,19.261,19.261,19.261,19.261,536,0
2014-02-18,19.278,19.278,19.278,19.278,536,0
2014-02-19,19.495,19.858,19.429,19.429,2861,0
2014-02-24,19.663,19.663,19.663,19.663,110,0
2014-02-25,19.784,19.784,19.784,19.784,213,0
2014-02-27,19.858,19.858,19.858,19.858,108,0
2014-02-28,19.943,19.943,19.943,19.943,108,0
2014-03-03,20.589,20.589,20.589,20.589,272,0
2014-03-04,20.569,20.569,20.569,20.569,536,0
2014-03-05,20.597,20.597,20.597,20.597,1069,0
2014-03-06,20.615,20.625,20.569,20.569,1926,0
2014-03-11,20.335,20.335,20.335,20.335,108,0
2014-03-13,20.476,20.476,20.476,20.476,108,0
2014-03-17,20.476,21.159,20.476,20.793,2590,0
2014-03-18,20.803,21.027,20.803,20.803,1540,0
2014-03-19,20.803,20.84,20.803,20.84,2247,0
2014-03-20,20.813,20.813,20.803,20.803,213,0
2014-03-24,20.663,21.776,20.615,21.691,1229,0
2014-03-25,21.064,21.084,21.064,21.084,800,0
2014-03-26,21.729,21.729,21.729,21.729,108,0
2014-03-28,21.872,21.872,21.824,21.824,1577,0
2014-04-02,21.406,21.511,21.406,21.463,1900,0
2014-04-04,21.634,21.872,21.634,21.872,736,0
2014-04-07,21.159,21.444,20.711,21.055,2834,0
2014-04-08,21.634,21.634,21.472,21.472,262,0
2014-04-10,21.472,21.472,21.472,21.472,208,0
2014-04-11,21.634,21.634,21.634,21.634,252,0
2014-04-14,21.606,21.634,21.606,21.634,316,0
2014-04-16,22.072,22.072,21.872,21.872,1287,0
2014-04-21,21.872,21.872,21.872,21.872,1155,0
2014-04-22,22.062,22.205,22.062,22.11,2736,0
2014-04-24,22.442,22.442,22.043,22.043,1263,0
2014-04-25,21.91,22.205,21.91,22.205,421,0
2014-04-28,21.948,22.005,21.948,22.005,689,0
2014-04-29,22.253,22.253,22.253,22.253,3204,0
2014-04-30,22.243,22.585,22.243,22.585,736,0
2014-05-01,22.585,22.585,22.499,22.499,2208,0
2014-05-02,22.585,22.585,22.414,22.519,5576,0
2014-05-05,22.442,22.442,22.442,22.442,421,0
2014-05-06,22.452,22.585,22.442,22.442,1052,0
2014-05-07,22.566,22.566,22.347,22.395,789,0
2014-05-08,22.3,22.3,22.3,22.3,111,0
2014-05-12,22.3,22.3,22.3,22.3,526,0
2014-05-14,22.3,22.3,22.3,22.3,2103,0
2014-05-15,22.3,22.3,22.033,22.11,426,0
2014-05-16,22.253,22.253,22.253,22.253,526,0
2014-05-19,22.253,22.253,22.253,22.253,492,0
2014-05-22,22.253,22.253,22.205,22.205,527,0
2014-05-23,22.129,22.129,22.129,22.129,141,0
2014-05-28,22.167,22.167,22.167,22.167,2103,0
2014-06-02,22.157,22.205,22.11,22.205,427,0
2014-06-03,22.072,22.072,21.872,22.015,2107,0
2014-06-05,22.015,22.062,22.015,22.062,315,0
2014-06-09,22.1,22.1,22.1,22.1,526,0
2014-06-10,22.205,22.328,22.119,22.148,9044,0
2014-06-11,22.176,22.176,21.872,21.872,2264,0
2014-06-13,22.233,22.233,21.995,21.995,210,0
2014-06-17,22.024,22.11,22.024,22.11,1211,0
2014-06-18,22.062,22.062,22.043,22.043,210,0
2014-06-19,22.081,22.442,22.072,22.319,2347,0
2014-06-20,22.347,22.347,22.186,22.186,2266,0
2014-06-23,22.29,23.013,22.29,22.652,3620,0
2014-06-24,22.442,22.538,22.442,22.442,2944,0
2014-06-25,22.433,22.442,22.433,22.442,1473,0
2014-06-26,22.356,22.772,22.356,22.772,811,0
2014-06-27,22.82,22.82,22.82,22.82,443,0
2014-06-30,22.869,22.869,22.53,22.53,1169,0
2014-07-01,22.482,22.501,22.482,22.482,376,0
2014-07-02,22.579,22.579,22.337,22.337,3620,0
2014-07-03,22.395,22.462,22.337,22.356,15312,0
2014-07-07,22.714,22.724,22.288,22.724,4240,0
2014-07-08,22.753,22.753,22.753,22.753,206,0
2014-07-09,22.772,22.772,22.772,22.772,206,0
2014-07-10,22.714,22.724,22.675,22.675,4297,0
2014-07-14,22.801,22.801,22.753,22.801,869,0
2014-07-15,22.811,22.84,22.801,22.82,39610,0
2014-07-16,22.82,22.82,22.801,22.801,817,0
2014-07-17,22.646,22.646,22.646,22.646,517,0
2014-07-18,22.724,22.724,22.724,22.724,104,0
2014-07-21,22.627,22.627,22.627,22.627,104,0
2014-07-24,22.724,22.724,22.724,22.724,310,0
2014-07-25,22.608,22.685,22.588,22.685,544,0
2014-07-29,22.695,22.695,22.695,22.695,665,0
2014-07-31,22.588,22.588,22.588,22.588,156,0
2014-08-01,22.24,22.608,22.163,22.608,1024,0
2014-08-04,22.608,22.608,22.579,22.579,719,0
2014-08-05,22.724,22.82,22.627,22.724,765,0
2014-08-06,22.627,22.627,22.482,22.579,1034,0
2014-08-07,22.579,22.579,22.53,22.579,672,0
2014-08-08,22.695,22.733,22.53,22.53,3139,0
2014-08-11,22.627,22.675,22.627,22.675,206,0
2014-08-12,22.53,22.53,22.53,22.53,414,0
2014-08-13,22.627,22.627,22.627,22.627,1861,0
2014-08-14,22.724,22.965,22.724,22.965,448,0
2014-08-15,22.82,22.82,22.656,22.685,1637,0
2014-08-18,22.724,22.801,22.724,22.801,2270,0
2014-08-19,22.82,22.82,22.82,22.82,1861,0
2014-08-20,22.82,22.82,22.772,22.782,2449,0
2014-08-21,22.811,22.811,22.811,22.811,228,0
2014-08-22,22.724,22.724,22.724,22.724,476,0
2014-08-25,22.724,23.072,22.724,23.072,1522,0
2014-08-26,22.82,22.82,22.772,22.772,2069,0
2014-08-29,22.82,22.82,22.743,22.772,3330,0
2014-09-02,22.791,22.801,22.753,22.801,1684,0
2014-09-03,22.801,22.82,22.782,22.82,4916,0
2014-09-04,22.811,22.82,22.791,22.791,2916,0
2014-09-05,22.791,22.811,22.782,22.782,1324,0
2014-09-08,22.791,22.791,22.675,22.675,1226,0
2014-09-09,22.733,22.82,22.733,22.82,3908,0
2014-09-10,22.772,22.801,22.772,22.772,796,0
2014-09-11,22.772,22.772,22.772,22.772,104,0
2014-09-12,22.82,22.82,22.704,22.724,3051,0
2014-09-15,22.782,22.782,22.782,22.782,104,0
2014-09-16,22.82,22.82,22.772,22.82,2092,0
2014-09-17,22.82,22.82,22.82,22.82,522,0
2014-09-18,22.772,22.801,22.762,22.762,4136,0
2014-09-19,22.762,22.82,22.762,22.811,2142,0
2014-09-22,22.811,22.82,22.762,22.82,5012,0
2014-09-23,22.811,22.82,22.762,22.82,5897,0
2014-09-24,22.762,22.82,22.762,22.82,8167,0
2014-09-25,22.82,22.82,22.82,22.82,3662,0
2014-09-26,22.782,23.096,22.732,23.096,7445,0
2014-09-29,23.086,23.096,23.086,23.096,905,0
2014-09-30,23.185,23.204,23.185,23.204,10311,0
2014-10-01,23.145,23.145,23.067,23.067,877,0
2014-10-02,22.801,23.037,22.732,22.85,2095,0
2014-10-03,23.008,23.008,22.742,22.742,1454,0
2014-10-06,22.909,22.909,22.732,22.811,4591,0
2014-10-07,22.831,22.831,22.831,22.831,305,0
2014-10-08,22.86,22.86,22.772,22.772,3661,0
2014-10-09,22.782,22.791,22.782,22.782,1500,0
2014-10-10,22.811,22.811,22.772,22.772,2787,0
2014-10-13,22.742,22.801,22.713,22.762,4882,0
2014-10-14,22.614,22.664,22.614,22.614,2736,0
2014-10-15,22.418,22.487,22.369,22.369,1770,0
2014-10-16,22.614,22.614,22.605,22.614,738,0
2014-10-17,22.585,22.585,22.585,22.585,102,0
2014-10-20,22.467,22.467,22.467,22.467,844,0
2014-10-21,22.418,22.546,22.418,22.496,4567,0
2014-10-22,22.516,22.516,22.516,22.516,712,0
2014-10-23,22.565,22.565,22.565,22.565,102,0
2014-10-24,22.565,22.565,22.565,22.565,102,0
2014-10-28,22.605,22.605,22.605,22.605,2156,0
2014-10-29,22.614,22.614,22.614,22.614,102,0
2014-11-03,22.624,22.644,22.595,22.614,4125,0
2014-11-04,22.831,22.831,22.565,22.713,1598,0
2014-11-06,22.585,22.585,22.516,22.516,1651,0
2014-11-07,22.516,22.614,22.516,22.516,1540,0
2014-11-10,22.614,22.782,22.585,22.585,12324,0
2014-11-11,22.614,22.772,22.565,22.605,7221,0
2014-11-12,22.614,22.821,22.575,22.614,15473,0
2014-11-13,22.614,22.772,22.565,22.624,16126,0
2014-11-14,22.585,22.762,22.585,22.762,12077,0
2014-11-17,22.762,22.762,22.762,22.762,1326,0
2014-11-18,22.693,22.693,22.614,22.683,3073,0
2014-11-20,22.654,22.703,22.644,22.673,8141,0
2014-11-21,22.811,22.811,22.811,22.811,112,0
2014-11-24,22.742,22.742,22.673,22.713,1249,0
2014-11-25,22.713,22.762,22.664,22.762,4597,0
2014-11-26,22.732,22.732,22.713,22.732,1322,0
2014-11-28,22.978,22.978,22.978,22.978,1374,0
2014-12-01,22.742,22.87,22.614,22.752,24317,0
2014-12-02,22.762,22.762,22.713,22.742,868,0
2014-12-03,22.762,22.811,22.762,22.762,2441,0
2014-12-04,22.811,22.811,22.811,22.811,102,0
2014-12-05,22.703,22.713,22.664,22.664,3946,0
2014-12-08,22.664,22.664,21.956,22.27,13049,0
2014-12-09,22.496,22.516,21.877,22.221,25339,0
2014-12-10,22.28,22.437,22.221,22.221,9403,0
2014-12-11,22.221,22.418,22.221,22.418,1688,0
2014-12-12,22.329,22.467,22.329,22.369,2733,0
2014-12-15,22.27,22.437,22.27,22.437,3550,0
2014-12-16,22.319,22.428,22.319,22.369,3930,0
2014-12-17,22.378,22.408,22.369,22.398,4556,0
2014-12-18,22.565,22.565,22.329,22.329,3221,0
2014-12-19,22.457,22.546,22.378,22.546,2906,0
2014-12-22,22.536,23.027,22.536,22.86,4044,0
2014-12-23,22.762,22.811,22.762,22.762,1512,0
2014-12-24,22.811,22.86,22.801,22.86,1424,0
2014-12-26,22.909,22.909,22.86,22.909,475,0
2014-12-29,23.17,23.19,23.15,23.16,1059,0
2014-12-30,22.77,22.92,22.7,22.7,2684,0
2014-12-31,22.85,22.85,22.85,22.85,209,0
2015-01-02,22.87,22.96,22.86,22.95,1975,0
2015-01-05,22.96,22.96,22.96,22.96,2259,0
2015-01-06,23.16,23.16,22.96,23.05,5941,0
2015-01-07,23.07,23.07,23.07,23.07,280,0
2015-01-08,23.07,23.07,22.9,22.94,5500,0
2015-01-14,22.95,22.95,22.95,22.95,100,0
2015-01-15,22.79,23.03,22.76,22.95,5313,0
2015-01-16,23.01,23.02,23,23,1793,0
2015-01-20,23.05,23.1,23.05,23.1,1021,0
2015-01-21,23.13,23.13,22.95,22.95,400,0
2015-01-23,23.13,23.19,23.13,23.18,1110,0
2015-01-27,23.02,23.02,22.84,22.88,5000,0
2015-01-28,23.18,23.18,23.12,23.15,3055,0
2015-01-29,23.15,23.15,23.13,23.13,2552,0
2015-01-30,23.12,23.12,23.1,23.12,1500,0
2015-02-02,23.12,23.12,23.12,23.12,200,0
2015-02-03,23.15,23.18,23.15,23.18,230,0
2015-02-04,23.18,23.18,23.18,23.18,300,0
2015-02-05,23.1,23.15,23.08,23.15,3502,0
2015-02-06,23.13,23.13,23.1,23.1,680,0
2015-02-09,23.15,24.98,23,23,5408,0
2015-02-12,23.14,23.29,23.14,23.25,854,0
2015-02-17,23.2,23.24,23.2,23.23,1600,0
2015-02-18,23.24,23.24,23.21,23.21,1009,0
2015-02-19,23.24,23.24,23.24,23.24,240,0
2015-02-23,23.29,23.29,23.25,23.28,734,0
2015-02-24,23.28,23.28,23.23,23.28,1180,0
2015-02-25,23.29,23.29,23.26,23.26,1600,0
2015-02-26,23.29,23.33,23.28,23.28,1434,0
2015-02-27,23.33,23.33,23.33,23.33,375,0
2015-03-02,23.33,23.35,23.33,23.35,2925,0
2015-03-03,23.3,23.308,23.3,23.308,700,0
2015-03-04,23.22,23.29,23.22,23.29,500,0
2015-03-05,23.25,23.25,23.25,23.25,200,0
2015-03-10,23.35,23.35,23.35,23.35,480,0
2015-03-13,23.35,23.35,23.304,23.304,500,0
2015-03-16,23.35,23.38,23.35,23.35,1180,0
2015-03-18,23.39,23.76,23.34,23.39,1300,0
2015-03-19,23.39,23.39,23.39,23.39,300,0
2015-03-23,23.442,23.47,23.442,23.47,580,0
2015-03-25,23.443,23.451,23.443,23.45,1160,0
2015-03-26,23.45,23.47,23.4,23.47,2100,0
2015-03-27,23.24,23.38,23.24,23.3,5150,0
2015-03-30,23.28,23.28,23.25,23.25,430,0
2015-04-01,23.25,23.28,23.2,23.28,1300,0
2015-04-02,23.181,23.25,22.9,23.25,2960,0
2015-04-06,23.24,23.42,23.24,23.25,2162,0
2015-04-07,23.28,23.64,23.25,23.275,2942,0
2015-04-08,23.38,23.63,23.31,23.38,5641,0
2015-04-09,23.33,23.33,23.33,23.33,100,0
2015-04-10,23.33,23.64,23.33,23.48,3383,0
2015-04-13,23.38,23.38,23.35,23.35,1100,0
2015-04-14,23.38,23.6,23.32,23.32,7612,0
2015-04-15,23.37,23.53,23.3,23.399,6331,0
2015-04-16,23.35,23.38,23.32,23.35,3577,0
2015-04-17,23.35,23.38,23.35,23.38,4100,0
2015-04-20,23.38,23.8,23.33,23.33,7130,0
2015-04-21,23.4,23.4,23.3,23.38,2080,0
2015-04-23,23.4,23.43,23.4,23.43,1430,0
2015-04-27,23.32,23.32,23.3,23.3,500,0
2015-04-29,23.4,23.4,23.4,23.4,100,0
2015-05-06,23.3,23.3,23.3,23.3,1180,0
2015-05-07,23.35,23.35,23.35,23.35,320,0
2015-05-12,23.35,23.35,23.35,23.35,300,0
2015-05-13,23.37,23.37,23.36,23.37,1600,0
2015-05-14,23.3,23.35,23.3,23.35,2521,0
2015-05-15,23.3,23.3,23.3,23.3,500,0
2015-05-18,23.35,23.36,23.335,23.335,500,0
2015-05-19,23.37,23.37,23.37,23.37,500,0
2015-05-21,23.48,23.95,23.42,23.55,1200,0
2015-05-22,23.63,23.68,23.37,23.456,3800,0
2015-05-26,23.6,23.7,23.6,23.7,680,0
2015-05-27,23.531,23.658,23.52,23.6,2000,0
2015-05-28,23.6,23.75,23.6,23.75,650,0
2015-05-29,23.75,23.75,23.75,23.75,500,0
2015-06-01,23.75,23.79,23.75,23.75,400,0
2015-06-03,23.68,23.68,23.68,23.68,1700,0
2015-06-08,23.651,23.651,23.65,23.65,650,0
2015-06-09,23.67,23.67,23.55,23.551,2077,0
2015-06-10,23.521,23.521,23.521,23.521,300,0
2015-06-11,23.51,23.56,23.51,23.56,500,0
2015-06-12,23.74,23.74,23.51,23.51,1300,0
2015-06-15,23.55,23.55,23.55,23.55,400,0
2015-06-16,23.56,23.56,23.56,23.56,500,0
2015-06-18,23.57,23.618,23.57,23.618,500,0
2015-06-22,23.602,23.602,23.55,23.55,1700,0
2015-06-23,23.518,23.554,22.85,23.45,4607,0
2015-06-24,23.45,23.866,23.45,23.866,5325,0
2015-06-26,23.27,23.27,23.2,23.2,3400,0
2015-06-29,23.2,23.2,23.15,23.15,2260,0
2015-06-30,23.1,23.277,23.1,23.277,1625,0
2015-07-01,23.16,23.16,23.16,23.16,100,0
2015-07-06,23.59,23.6,23.336,23.336,1800,0
2015-07-07,23.4,23.41,23.4,23.4,1800,0
2015-07-09,23.32,23.33,23.2,23.2,900,0
2015-07-10,23.25,23.25,23.25,23.25,1000,0
2015-07-13,23.28,23.28,23.28,23.28,200,0
2015-07-14,23.28,23.28,23.28,23.28,300,0
2015-07-15,23.25,23.25,23.25,23.25,1080,0
2015-07-16,23.269,23.464,23.26,23.35,1472,0
2015-07-17,23.4,23.4,23.32,23.4,802,0
2015-07-20,23.3,23.45,23.28,23.45,1700,0
2015-07-22,23.33,23.37,23.33,23.37,600,0
2015-07-24,23.33,23.33,23.25,23.27,2120,0
2015-07-27,23.1,23.13,23.1,23.13,993,0
2015-07-29,23.07,23.14,22.95,23.041,2600,0
2015-07-30,23,23,23,23,1000,0
2015-08-04,23.25,23.49,23.014,23.014,600,0
2015-08-05,23.097,23.097,23.097,23.097,120,0
2015-08-06,23,23,23,23,133,0
2015-08-11,23.11,23.11,23.1,23.1,333,0
2015-08-17,23.103,23.25,23.1,23.25,2498,0
2015-08-18,23.35,23.5,23.35,23.5,600,0
2015-08-24,23.2,23.45,23.2,23.45,1300,0
2015-08-25,23.4,23.4,23.4,23.4,100,0
2015-08-26,23.35,23.35,22.98,22.98,1380,0
2015-08-27,23.1,23.2,23.1,23.2,1000,0
2015-08-28,23.04,23.25,23,23.25,750,0
2015-09-01,23.4,23.4,23.2,23.2,300,0
2015-09-02,23.32,23.32,23.32,23.32,300,0
2015-09-04,23.25,23.25,23.25,23.25,200,0
2015-09-10,23.5,23.5,23.5,23.5,400,0
2015-09-14,23.248,23.248,23.248,23.248,200,0
2015-09-15,23.4,23.45,23.4,23.45,1100,0
2015-09-18,23.3,23.5,23.3,23.302,3130,0
2015-09-21,23.4,23.4,23.4,23.4,1280,0
2015-09-24,23.3,23.73,23.3,23.64,2082,0
2015-09-28,23.217,23.217,23.217,23.217,392,0
2015-09-29,23,23.234,23,23.234,2100,0
2015-10-05,23.15,23.15,23.15,23.15,100,0
2015-10-12,23.07,23.155,23.01,23.155,2380,0
2015-10-13,23.13,23.13,23.13,23.13,100,0
2015-10-14,23.16,23.16,23.16,23.16,100,0
2015-10-15,23.196,23.196,23.16,23.16,550,0
2015-10-16,23.237,23.237,23.151,23.151,534,0
2015-10-19,23.2,23.395,23.2,23.395,1600,0
2015-10-21,23.55,23.55,23.3,23.3,700,0
2015-10-22,23.4,23.4,23.4,23.4,660,0
2015-10-26,23.47,23.5,23.47,23.5,2400,0
2015-10-28,23.476,23.476,23.476,23.476,500,0
2015-10-30,23.35,23.35,23.25,23.25,3580,0
2015-11-02,23.273,23.273,23.25,23.25,1900,0
2015-11-03,23.2,23.2,23.14,23.2,5240,0
2015-11-04,23.178,23.18,23.178,23.18,400,0
2015-11-09,23.33,23.33,23.15,23.159,1014,0
2015-11-12,23.37,23.4,23.37,23.39,600,0
2015-11-17,23.3,23.3,23.3,23.3,325,0
2015-11-19,23.311,23.311,23.311,23.311,300,0
2015-11-20,23.32,23.98,23.32,23.98,3944,0
2015-11-23,23.75,23.75,23.541,23.541,930,0
2015-12-01,23.5,23.5,23.5,23.5,200,0
2015-12-04,23.638,23.638,23.638,23.638,800,0
2015-12-08,23.4,23.43,23.25,23.25,2825,0
2015-12-09,22.8,23,22.8,22.91,2460,0
2015-12-10,23.109,23.2,22.94,23.2,900,0
2015-12-14,22.927,22.93,22.9,22.9,800,0
2015-12-15,22.95,22.95,22.92,22.926,650,0
2015-12-16,22.95,22.95,22.95,22.95,480,0
2015-12-18,22.61,22.61,22.61,22.61,580,0
2015-12-21,22.8,22.93,22.773,22.773,1950,0
2015-12-23,22.94,23.58,22.8,23.463,6900,0
2015-12-28,23.35,23.35,23.15,23.3,6060,0
2015-12-29,22.801,22.85,22.75,22.85,1403,0
2015-12-30,22.9,23.5,22.9,23.43,7401,0
2015-12-31,23.1,23.5,22.79,23.1,30478,0
2016-01-04,22.81,22.8541,22.2486,22.3,10699,0
2016-01-05,22.49,23.9,22.4,23.2,8565,0
2016-01-06,23.3263,23.3784,23.3,23.35,4220,0
2016-01-07,23.4215,23.4215,23.4215,23.4215,170,0
2016-01-08,23.3958,23.4001,23.39,23.4,2310,0
2016-01-11,23.2601,23.2601,23.26,23.26,582,0
2016-01-12,23.2065,23.2065,23.2065,23.2065,1000,0
2016-01-13,23.2503,23.251,22.41,22.43,4260,0
2016-01-15,22.586,22.586,21.98,21.98,525,0
2016-01-19,20.6633,20.6633,20.6633,20.6633,0,0
2016-01-20,19.82,19.82,17.95,19.3,13532,0
2016-01-21,20,20.11,20,20.1001,2680,0
2016-01-22,20.56,21.33,20.56,20.88,5818,0
2016-01-26,20.75,20.8499,20.21,20.31,7842,0
2016-01-27,20.26,20.5,20,20,11500,0
2016-01-28,20.28,20.28,19.9429,20.02,4814,0
2016-01-29,20.0999,20.53,20,20.53,14267,0
2016-02-01,20.5,20.52,20.38,20.45,17733,0
2016-02-02,20.45,20.45,20.45,20.45,1000,0
2016-02-03,20.551,20.551,20.5,20.55,5470,0
2016-02-04,20.6999,20.7,20.69,20.7,820,0
2016-02-05,20.7499,20.89,20.7,20.89,6321,0
2016-02-08,20.45,20.7499,20.45,20.7499,4977,0
2016-02-09,20.45,20.45,20.4,20.4,2200,0
2016-02-10,20.2,20.75,19.71,20.0499,20259,0
2016-02-11,20,20.2499,19.9746,20.2499,700,0
2016-02-12,20.25,20.25,20.25,20.25,200,0
2016-02-16,20.3,20.7499,20.3,20.53,2230,0
2016-02-17,20.75,20.89,20.74,20.89,4600,0
2016-02-18,20.81,20.81,20.81,20.81,600,0
2016-02-19,20.7501,20.8,20.75,20.8,1880,0
2016-02-22,20.9,21.15,20.9,21.13,1828,0
2016-02-23,21.13,21.2399,20.95,21.2399,2156,0
2016-02-25,21,21,21,21,300,0
2016-02-26,21.54,21.6399,21.3301,21.5,2382,0
2016-02-29,21.71,21.75,21.71,21.75,320,0
2016-03-01,21.83,22,21.83,22,327,0
2016-03-02,22,22.23,21.75,22.23,794,0
2016-03-03,22.09,22.2499,22.09,22.2499,3276,0
2016-03-04,22.3119,22.33,22.29,22.29,2400,0
2016-03-07,22.35,22.37,22.35,22.3539,9880,0
2016-03-09,22.25,22.4,22.25,22.4,1600,0
2016-03-10,22.05,22.0501,21.8363,21.8363,3160,0
2016-03-11,22.2499,22.2499,22.2499,22.2499,500,0
2016-03-15,22.25,22.25,22.2499,22.2499,200,0
2016-03-16,22.3,22.302,22.3,22.3,6473,0
2016-03-18,22.2,22.21,22.2,22.21,260,0
2016-03-22,22.3,22.3,22.3,22.3,1155,0
2016-03-23,22.35,22.351,22.3,22.3223,4824,0
2016-03-24,22,22,22,22,300,0
2016-03-28,22.25,22.29,22.25,22.29,300,0
2016-03-29,22.25,22.25,21.85,22.0363,2350,0
2016-04-01,22.25,22.25,22.1883,22.25,660,0
2016-04-04,22.17,22.1734,22.1,22.1734,700,0
2016-04-06,22.1999,22.1999,22.1999,22.1999,200,0
2016-04-08,22.2,22.215,22.2,22.21,1980,0
2016-04-11,22.3,22.3,22.2999,22.2999,980,0
2016-04-12,22.18,22.35,22.18,22.205,1000,0
2016-04-13,22.35,22.4799,22.35,22.3822,3845,0
2016-04-14,22.4332,22.4332,22.4332,22.4332,1300,0
2016-04-15,22.45,22.451,22.45,22.45,2442,0
2016-04-18,22.314,22.71,22.314,22.38,3360,0
2016-04-19,22.45,23.22,22.45,22.55,6852,0
2016-04-21,22.5101,22.56,22.5,22.5,2820,0
2016-04-27,22.5,22.5,22.4964,22.5,1100,0
2016-04-28,22.55,22.56,22.47,22.56,2990,0
2016-04-29,22.6,22.71,22.51,22.55,2966,0
2016-05-02,22.55,22.74,22.42,22.42,4027,0
2016-05-04,22.42,22.54,22.32,22.38,3421,0
2016-05-05,22.58,22.58,22.48,22.52,1380,0
2016-05-06,22.68,22.85,22.68,22.8,17740,0
2016-05-09,22.85,23,22.76,22.95,10162,0
2016-05-10,23.04,23.1,23.04,23.1,5299,0
2016-05-12,23.19,23.19,23.19,23.19,1080,0
2016-05-16,23.17,23.2,23.1665,23.2,2060,0
2016-05-17,23.2,23.22,23.2,23.2,1380,0
2016-05-18,23.14,23.14,22.47,22.47,2172,0
2016-05-19,23.03,23.03,23.03,23.03,860,0
2016-05-23,23.247,23.247,22.7695,22.7695,1734,0
2016-05-27,22.85,22.85,22.85,22.85,100,0
2016-06-02,23.08,23.08,22.78,22.78,202,0
2016-06-03,23.2099,23.2099,23,23,301,0
2016-06-06,22.99,23.05,22.99,23.05,1700,0
2016-06-07,22.9,22.93,22.88,22.88,600,0
2016-06-10,23.35,23.35,23.34,23.34,734,0
2016-06-13,23.34,23.34,23.14,23.18,300,0
2016-06-14,23.18,23.18,23.08,23.08,200,0
2016-06-15,23.08,23.08,23.08,23.08,100,0
2016-06-16,23.01,23.01,22.34,23,1630,0
2016-06-22,22.9975,22.9975,22.9125,22.9125,326,0
2016-06-28,23.13,23.35,22.7,23.35,1882,0
2016-06-29,23.5,23.76,23.28,23.76,2300,0
2016-06-30,23.65,23.65,23.65,23.65,300,0
2016-07-01,23.46,23.6,23.46,23.6,1400,0
2016-07-05,23.7224,23.7224,23.7224,23.7224,1260,0
2016-07-06,23.7,23.95,23.6849,23.6849,800,0
2016-07-11,23.85,23.86,23.85,23.86,299,0
2016-07-13,23.8,23.8,23.8,23.8,200,0
2016-07-14,23.705,23.748,23.7,23.7144,2130,0
2016-07-15,23.7,23.7097,23.7,23.7097,844,0
2016-07-18,23.913,23.913,23.6568,23.9,1981,0
2016-07-19,23.9,23.9,23.9,23.9,100,0
2016-07-20,23.95,24,23.95,24,572,0
2016-07-21,23.93,24.05,23.93,24.05,500,0
2016-07-22,23.96,24.05,23.96,24.05,1164,0
2016-07-25,23.94,23.94,23.94,23.94,400,0
2016-07-26,24.09,24.15,24.09,24.1,2782,0
2016-07-27,24.15,24.15,24.15,24.15,428,0
2016-08-01,24.4,24.7,24.4,24.4327,1890,0
2016-08-02,24.55,24.55,24.45,24.45,200,0
2016-08-04,24.45,24.45,24.41,24.45,1600,0
2016-08-05,24.6,24.7,24.6,24.7,845,0
2016-08-10,24.8,24.84,24.8,24.84,600,0
2016-08-15,24.6,24.612,24.6,24.612,1966,0
2016-08-16,24.74,24.74,24.74,24.74,445,0
2016-08-18,24.68,24.68,24.65,24.68,410,0
2016-08-22,24.4785,24.75,24.4785,24.6201,3918,0
2016-08-23,24.8,24.8,24.734,24.734,397,0
2016-08-24,24.6978,25.25,24.65,24.92,14920,0
2016-08-25,24.94,24.94,24.8132,24.927,10695,0
2016-08-26,24.8605,24.92,24.7,24.7,3701,0
2016-08-29,24.85,24.9,24.7675,24.7775,2366,0
2016-08-30,24.668,24.668,24.668,24.668,100,0
2016-08-31,24.64,24.64,24.55,24.55,407,0
2016-09-02,24.85,24.86,24.72,24.86,473,0
2016-09-06,24.91,24.91,24.91,24.91,411,0
2016-09-07,24.85,24.95,24.814,24.95,2548,0
2016-09-08,24.99,25.22,24.99,25.22,900,0
2016-09-09,24.81,24.81,24.6494,24.6494,702,0
2016-09-12,24.77,24.85,24.6,24.85,1565,0
2016-09-13,24.98,25.01,24.87,24.89,1102,0
2016-09-14,24.8,24.8629,19.91,24.8,5138,0
2016-09-15,24.8908,24.99,24.87,24.94,8499,0
2016-09-16,24.94,24.94,24.91,24.91,204,0
2016-09-19,25.05,25.05,25.02,25.0399,903,0
2016-09-20,25.0598,25.13,24.98,25.02,3491,0
2016-09-21,25.1,25.1,24.35,25.08,5994,0
2016-09-22,25,25.2,24.8905,25.04,1810,0
2016-09-23,25.2,25.3,25.17,25.17,1502,0
2016-09-26,25.12,25.38,25.11,25.25,16016,0
2016-09-27,25.33,25.5,25.01,25.18,24052,0
2016-09-28,24.97,24.97,24.78,24.82,340,0
2016-09-29,24.7825,24.8,24.7,24.7913,1090,0
2016-09-30,24.8,24.8,24.8,24.8,3200,0
2016-10-03,24.7,24.7309,24.68,24.7309,1080,0
2016-10-04,24.66,24.66,24.4612,24.4612,2040,0
2016-10-06,24.45,24.45,24.4,24.4,1689,0
2016-10-07,24.44,24.47,24.22,24.4,5881,0
2016-10-11,24.65,24.65,24.5708,24.6038,3781,0
2016-10-14,24.5,24.5,24.41,24.47,1000,0
2016-10-17,24.5,24.5,24.4365,24.4365,608,0
2016-10-18,24.477,24.477,24.477,24.477,290,0
2016-10-19,24.47,24.5,24.41,24.5,1496,0
2016-10-20,24.45,24.5023,24.42,24.5023,2194,0
2016-10-25,24.75,25.0311,24.75,25.0311,1502,0
2016-10-26,25.03,25.03,25.03,25.03,1000,0
2016-10-27,24.76,24.7692,24.76,24.7692,1720,0
2016-10-28,24.8,24.8,24.7835,24.7835,1616,0
2016-10-31,25.2,25.2,24.93,24.93,412,0
2016-11-01,24.75,24.75,24.5,24.5,1200,0
2016-11-02,24.4594,24.46,24.41,24.41,995,0
2016-11-03,24.66,24.66,24.66,24.66,600,0
2016-11-04,24.68,24.68,24.61,24.61,12900,0
2016-11-07,24.85,24.85,24.85,24.85,100,0
2016-11-08,24.84,24.94,24.84,24.85,3709,0
2016-11-09,24.8075,24.8223,24.8075,24.81,3423,0
2016-11-10,24.8846,24.8846,24.8846,24.8846,1000,0
2016-11-11,24.65,24.849,24.65,24.849,1580,0
2016-11-14,24.81,24.85,24.71,24.85,14145,0
2016-11-16,24.76,25.25,24.76,25.1363,3856,0
2016-11-18,25.13,25.2,25.13,25.2,2100,0
2016-11-21,25.37,25.616,25.37,25.49,3881,0
2016-11-22,25.5934,25.75,25.5716,25.6,5610,0
2016-11-23,25.5469,25.61,25.45,25.6,1974,0
2016-11-28,25.4979,25.5865,25.4979,25.5865,1200,0
2016-11-29,25.51,25.665,25.5,25.53,3000,0
2016-11-30,25.72,25.72,25.41,25.41,7705,0
2016-12-01,26.2701,26.2701,25.45,25.45,1220,0
2016-12-02,25.41,25.68,25.41,25.64,13225,0
2016-12-07,25.64,25.64,25.64,25.64,300,0
2016-12-09,25.9,25.95,25.866,25.9,3565,0
2016-12-12,25.88,25.9,25.7,25.732,3441,0
2016-12-14,25.5966,25.5966,25.52,25.52,420,0
2016-12-15,25.52,25.5725,25.4453,25.465,3400,0
2016-12-16,25.7653,25.7653,25.629,25.629,900,0
2016-12-19,25.9,25.9,25.9,25.9,700,0
2016-12-20,25.8604,25.95,25.8,25.95,4699,0
2016-12-21,25.95,25.95,25.806,25.85,25950,0
2016-12-22,25.85,25.87,25.75,25.75,8940,0
2016-12-23,25.99,26,25.99,26,200,0
2016-12-27,25.85,25.86,25.76,25.76,23030,0
2016-12-28,25.49,25.58,25.35,25.35,9500,0
2016-12-29,25.42,25.55,25.31,25.31,14840,0
2016-12-30,25.4,25.58,25.33,25.58,5300,0
2017-01-03,25.57,25.69,25.48,25.68,16946,0
2017-01-04,25.68,26.0409,25.68,26.0409,27491,0
2017-01-05,25.87,25.87,25.87,25.87,500,0
2017-01-06,25.9,25.9,25.73,25.75,2600,0
2017-01-09,25.98,25.98,25.98,25.98,200,0
2017-01-10,25.85,26,25.85,26,1600,0
2017-01-11,26.12,26.2123,26,26,10442,0
2017-01-12,26.1,26.2,26.1,26.14,2700,0
2017-01-13,25.99,26.19,25.94,25.98,1830,0
2017-01-17,25.91,26.0479,25.86,26.0303,4933,0
2017-01-18,26.16,26.16,26,26,1345,0
2017-01-19,25.88,25.9246,25.88,25.9246,1100,0
2017-01-23,25.881,25.881,25.88,25.88,600,0
2017-01-24,26.03,26.03,26.03,26.03,200,0
2017-01-25,25.9,25.9,25.9,25.9,1600,0
2017-01-26,25.77,25.9,25.1,25.9,4740,0
2017-01-27,25.7857,25.7857,25.7857,25.7857,1000,0
2017-01-31,25.65,25.65,25.6,25.6,300,0
2017-02-01,25.7,25.7846,25.69,25.776,900,0
2017-02-02,25.72,25.72,25.72,25.72,100,0
2017-02-03,25.77,25.77,25.59,25.6245,700,0
2017-02-06,25.75,25.9,25.72,25.75,2100,0
2017-02-08,25.56,25.6786,25.53,25.6786,600,0
2017-02-10,25.76,26.1,25.76,26.1,8002,0
2017-02-13,26.18,26.46,26.18,26.45,4084,0
2017-02-14,26.36,26.36,26.36,26.36,200,0
2017-02-15,26.09,26.15,26.05,26.1,2700,0
2017-02-16,26.2314,26.37,26.12,26.2201,2000,0
2017-02-17,26,26.3937,26,26.3937,9410,0
2017-02-21,26.25,26.28,26.25,26.28,800,0
2017-02-22,26.25,26.25,26.25,26.25,1000,0
2017-02-23,26.35,26.56,26.35,26.56,1290,0
2017-02-27,26.7479,26.7479,26.68,26.69,2285,0
2017-02-28,26.69,26.69,26.69,26.69,100,0
2017-03-01,26.99,27,26.67,26.8,2850,0
2017-03-02,26.79,26.8,26.79,26.8,2500,0
2017-03-06,26.58,26.6,26.58,26.6,1200,0
2017-03-07,26.66,26.66,26.64,26.64,2500,0
2017-03-09,26.52,26.55,26.3,26.31,11534,0
2017-03-10,26.58,26.74,26.58,26.74,2400,0
2017-03-13,26.62,26.62,26.52,26.52,1500,0
2017-03-14,26.52,26.52,26.45,26.45,1300,0
2017-03-15,26.7,26.7,26.7,26.7,500,0
2017-03-16,26.68,26.68,26.67,26.67,1360,0
2017-03-17,26.82,26.9,26.81,26.8898,21100,0
2017-03-20,26.88,27.05,26.87,27.05,2968,0
2017-03-22,26.96,26.98,26.96,26.98,4070,0
2017-03-28,27.1,27.1,26.95,26.95,200,0
2017-03-29,26.75,27.1,26.75,27.1,3375,0
2017-03-30,27.1,27.1,26.95,26.95,5201,0
2017-03-31,27.11,27.18,27.11,27.18,3600,0
2017-04-03,27.24,27.24,27.1892,27.1892,880,0
2017-04-04,27.2,27.44,27.2,27.4,1791,0
2017-04-05,27.4,27.4,27.1801,27.2587,9894,0
2017-04-06,27.35,27.35,27.35,27.35,6255,0
2017-04-07,27.2306,27.2306,27.2306,27.2306,356,0
2017-04-10,27.29,27.29,27.28,27.28,250,0
2017-04-11,27.31,27.4901,27.31,27.49,4100,0
2017-04-17,27.7,28.05,27.6424,28.05,5159,0
2017-04-18,27.8,28.08,27.8,28.08,6156,0
2017-04-20,28,28.11,28,28.07,4788,0
2017-04-24,28.055,28.055,28.055,28.055,600,0
2017-04-25,28.3,28.4,28.262,28.4,3600,0
2017-04-26,28.12,28.6,28.12,28.5204,3855,0
2017-04-27,28.69,28.85,28.6,28.6,19420,0
2017-04-28,28.5,28.74,28.5,28.57,4661,0
2017-05-01,28.7175,28.85,28.62,28.8491,4391,0
2017-05-03,28.82,28.88,28.7576,28.7576,4144,0
2017-05-05,28.8312,28.85,28.73,28.85,5985,0
2017-05-10,28.5045,28.5855,28.5,28.5,3658,0
2017-05-11,28.43,28.4301,28.43,28.4301,1600,0
2017-05-18,28.68,28.68,28.45,28.45,200,0
2017-05-22,28.53,28.5586,28.53,28.5586,400,0
2017-05-23,28.56,28.56,28.56,28.56,100,0
2017-05-25,28.97,29.0401,28.97,29.0401,2800,0
2017-05-26,29,29.1,28.93,29.0665,5370,0
2017-05-30,29,29.12,29,29.12,1460,0
2017-05-31,29,29.3,29,29.3,5000,0
2017-06-01,29.4,29.57,29.4,29.53,25050,0
2017-06-02,29.44,29.68,29.25,29.25,16650,0
2017-06-05,29.25,29.25,29.07,29.18,3032,0
2017-06-06,29,29.09,28.88,29.02,14900,0
2017-06-07,29.1253,29.22,29.05,29.22,2600,0
2017-06-08,29.57,29.65,29.57,29.65,4444,0
2017-06-09,29.65,29.95,29.65,29.95,10000,0
2017-06-12,30.018,30.1,29.9476,29.9607,11587,0
2017-06-13,29.8857,29.9604,29.81,29.85,15856,0
2017-06-14,29.75,30.041,29.75,30.02,9195,0
2017-06-15,30.09,30.1,29.91,30.01,15678,0
2017-06-16,30.2905,30.92,30.1,30.6,7300,0
2017-06-19,30.6,30.65,30.5,30.539,8361,0
2017-06-20,30.35,30.35,30.35,30.35,100,0
2017-06-21,30.33,30.33,30.33,30.33,1500,0
2017-06-22,30.36,30.36,30.36,30.36,100,0
2017-06-23,30.44,30.65,30.44,30.65,5018,0
2017-06-26,30.719,30.75,30.57,30.57,2401,0
2017-06-27,29.96,30.1,29.96,30.01,1200,0
2017-06-28,30.3,30.5419,30.3,30.43,17100,0
2017-06-29,29.76,29.76,29.21,29.21,1600,0
2017-06-30,29.6273,29.82,29.4,29.4882,600,0
2017-07-05,29.67,30.17,29.67,29.9,1339,0
2017-07-06,29.8,29.8,29.52,29.6,2500,0
2017-07-07,29.44,29.44,29.44,29.44,188,0
2017-07-11,29.56,29.56,29.56,29.56,100,0
2017-07-12,29.64,29.64,29.62,29.62,1133,0
2017-07-13,29.75,29.79,29.75,29.79,1535,0
2017-07-17,30.1917,30.1917,30,30,500,0
2017-07-18,29.8,29.8,29.5,29.5,712,0
2017-07-21,29.57,29.7905,29.5,29.54,11557,0
2017-07-26,30.12,30.12,29.69,29.69,494,0
2017-07-28,29.58,29.59,29.55,29.5747,400,0
2017-07-31,29.26,29.57,29.26,29.57,400,0
2017-08-01,29.49,29.5,29.49,29.5,200,0
2017-08-02,29.45,29.75,29.43,29.75,2300,0
2017-08-03,29.5,29.5,29.26,29.26,255,0
2017-08-04,29.2868,29.2868,29.2868,29.2868,300,0
2017-08-11,29.31,29.31,29.31,29.31,440,0
2017-08-14,29.36,29.36,29.36,29.36,140,0
2017-08-15,29.544,29.544,29.544,29.544,600,0
2017-08-18,29.91,29.91,29.838,29.91,5000,0
2017-08-22,29.81,30.6033,29.81,30.2,4525,0
2017-08-23,30.25,30.25,30.07,30.07,3000,0
2017-08-25,29.81,29.912,29.75,29.75,713,0
2017-08-28,29.98,29.98,29.98,29.98,200,0
2017-08-30,29.53,29.55,29.53,29.53,1000,0
2017-09-01,29.76,29.76,29.76,29.76,300,0
2017-09-06,29.39,29.39,29.36,29.36,3000,0
2017-09-07,29.43,29.43,29.43,29.43,500,0
2017-09-11,29.65,29.65,29.65,29.65,100,0
2017-09-13,29.45,29.45,29.4,29.4,200,0
2017-09-14,29.48,29.48,29.48,29.48,200,0
2017-09-15,29.49,29.5,29.49,29.5,300,0
2017-09-18,29.75,29.75,29.75,29.75,100,0
2017-09-19,29.68,29.68,29.68,29.68,600,0
2017-09-20,29.8472,29.88,29.73,29.73,1400,0
2017-09-22,29.931,29.9391,29.93,29.9391,1000,0
2017-09-25,29.93,29.93,29.93,29.93,155,0
2017-09-26,30.05,30.05,30.05,30.05,100,0
2017-09-27,30.12,30.12,30,30,1000,0
2017-09-28,29.61,29.76,29.61,29.7,19700,0
2017-09-29,29.7,29.7,29.7,29.7,3000,0
2017-10-02,29.7,29.7501,29.7,29.72,30407,0
2017-10-03,29.73,29.74,29.69,29.74,34610,0
2017-10-04,29.73,29.74,29.73,29.74,16910,0
2017-10-05,29.74,29.83,29.72,29.74,50193,0
2017-10-06,29.7,29.7,29.6,29.7,1300,0
2017-10-10,29.74,29.74,29.6,29.6,800,0
2017-10-11,29.5898,29.6047,29.5898,29.6047,319,0
2017-10-13,29.7821,29.7821,29.7821,29.7821,635,0
2017-10-16,29.76,29.81,29.76,29.79,22347,0
2017-10-17,29.79,29.79,29.71,29.71,1727,0
2017-10-18,29.79,29.83,29.74,29.83,4608,0
2017-10-19,29.79,29.8,29.79,29.8,534,0
2017-10-20,29.84,29.84,29.676,29.69,1200,0
2017-10-23,29.75,29.75,29.33,29.33,950,0
2017-10-24,29.33,29.33,29.33,29.33,185,0
2017-10-25,29.25,29.25,28.79,29.073,6805,0
2017-10-27,28.04,28.3385,28.02,28.27,4970,0
2017-10-30,28.45,28.45,27.97,27.97,2400,0
2017-10-31,28.0736,28.0736,27.74,27.74,9521,0
2017-11-01,27.75,27.75,27.67,27.707,5600,0
2017-11-03,27.88,27.88,27.25,27.25,300,0
2017-11-06,27,27,27,27,100,0
2017-11-07,27,27,26.92,26.92,300,0
2017-11-09,27.25,27.46,27.25,27.46,200,0
