Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.685,15.875,15.676,15.763,23268,0
2010-08-24,15.616,15.754,15.616,15.702,2840,0
2010-08-25,15.712,15.712,15.712,15.712,579,0
2010-08-26,15.815,15.953,15.754,15.927,13910,0
2010-08-27,15.91,15.945,15.85,15.927,3362,0
2010-08-30,15.797,16.038,15.616,15.987,69395,0
2010-08-31,15.971,16.091,15.927,16.091,16633,0
2010-09-01,16.177,16.289,16.143,16.289,14204,0
2010-09-02,16.306,16.342,16.228,16.342,8462,0
2010-09-03,16.357,16.385,16.289,16.376,9040,0
2010-09-07,16.376,16.385,16.212,16.376,17618,0
2010-09-08,16.325,16.376,16.219,16.376,15292,0
2010-09-09,16.342,16.385,16.056,16.238,14285,0
2010-09-10,16.306,16.385,16.289,16.385,9805,0
2010-09-13,16.349,16.436,16.349,16.436,11474,0
2010-09-14,16.47,16.557,16.47,16.557,12493,0
2010-09-15,16.557,16.643,16.478,16.643,8400,0
2010-09-16,16.635,16.643,16.626,16.643,694,0
2010-09-17,16.582,16.635,16.506,16.53,10007,0
2010-09-20,16.635,16.711,16.635,16.711,6954,0
2010-09-21,16.687,16.73,16.687,16.687,3941,0
2010-09-22,16.738,16.738,16.487,16.635,13340,0
2010-09-23,16.643,16.643,16.376,16.376,24712,0
2010-09-24,16.463,16.66,16.454,16.651,28048,0
2010-09-27,16.772,16.815,16.635,16.703,49914,0
2010-09-28,16.394,16.436,16.273,16.436,202804,0
2010-09-29,16.357,16.357,16.195,16.306,15740,0
2010-09-30,16.289,16.289,16.177,16.219,21316,0
2010-10-01,16.306,16.306,16.306,16.306,4347,0
2010-10-04,16.297,16.427,16.297,16.427,2957,0
2010-10-05,16.454,16.626,16.454,16.608,28774,0
2010-10-06,16.566,16.608,16.376,16.6,8304,0
2010-10-07,16.53,16.643,16.53,16.643,4045,0
2010-10-08,16.687,16.807,16.687,16.755,14672,0
2010-10-11,16.703,16.799,16.703,16.772,65253,0
2010-10-12,16.807,16.807,16.738,16.747,6318,0
2010-10-13,16.781,16.911,16.772,16.911,16706,0
2010-10-14,16.954,16.954,16.79,16.911,1999,0
2010-10-15,16.92,16.92,16.772,16.911,3648,0
2010-10-18,16.807,17.065,16.807,17.065,2172,0
2010-10-19,17.127,17.143,17.127,17.143,579,0
2010-10-20,17.135,17.151,17.135,17.143,1971,0
2010-10-21,17.187,17.195,17.091,17.118,5367,0
2010-10-22,17.161,17.178,17.075,17.109,11764,0
2010-10-25,17.118,17.368,17.109,17.368,16844,0
2010-10-26,17.195,17.195,17.17,17.17,4404,0
2010-10-27,17.257,17.291,17.032,17.04,15996,0
2010-10-28,17.049,17.161,16.989,17.161,298100,0
2010-10-29,17.195,17.248,17.161,17.248,7127,0
2010-11-01,17.195,17.248,16.875,17.23,7562,0
2010-11-02,17.187,17.187,16.997,17.065,3317,0
2010-11-03,17.04,17.248,17.04,17.248,5372,0
2010-11-04,17.324,17.609,17.299,17.609,49933,0
2010-11-05,17.678,17.808,17.558,17.558,4772,0
2010-11-08,17.66,17.66,17.48,17.592,9967,0
2010-11-09,17.54,17.6,17.203,17.515,2491,0
2010-11-10,17.567,17.592,17.368,17.592,10085,0
2010-11-11,17.575,17.575,17.428,17.558,11334,0
2010-11-12,17.385,17.558,17.248,17.506,4752,0
2010-11-15,17.472,17.669,17.17,17.257,20747,0
2010-11-16,17.1,17.23,16.764,16.902,6615,0
2010-11-17,17.04,17.316,17.005,17.118,1739,0
2010-11-18,17.143,17.161,16.979,17.151,98320,0
2010-11-19,17.04,17.143,17.014,17.143,2202,0
2010-11-22,17.04,17.083,16.884,17.083,68499,0
2010-11-23,16.911,17.135,16.911,16.911,6283,0
2010-11-24,17.049,17.187,16.894,17.075,16974,0
2010-11-26,17.083,17.083,17.083,17.083,694,0
2010-11-29,17.083,17.083,16.911,17.065,2584,0
2010-11-30,16.954,16.954,16.738,16.738,6398,0
2010-12-01,16.772,16.954,16.772,16.86,8344,0
2010-12-02,16.962,17.065,16.867,17.065,4326,0
2010-12-03,16.997,17.065,16.884,17.065,14285,0
2010-12-06,17.065,17.065,17.065,17.065,927,0
2010-12-07,17.075,17.083,16.617,17.065,43885,0
2010-12-08,17.065,17.248,17.065,17.127,6153,0
2010-12-09,17.091,17.127,16.884,16.911,5679,0
2010-12-10,17.057,17.057,17.014,17.014,1855,0
2010-12-13,17.151,17.151,17.075,17.083,4335,0
2010-12-14,17.161,17.161,16.772,17.083,13473,0
2010-12-15,16.962,17.075,16.617,16.867,15531,0
2010-12-16,16.807,16.807,16.463,16.47,26091,0
2010-12-17,16.41,16.53,16.315,16.367,13676,0
2010-12-20,16.47,16.523,16.47,16.478,4144,0
2010-12-21,16.496,16.781,16.436,16.781,5783,0
2010-12-22,16.66,16.815,16.608,16.608,6665,0
2010-12-23,16.582,16.582,16.523,16.523,52506,0
2010-12-27,16.445,16.608,16.436,16.548,8462,0
2010-12-28,16.608,16.884,16.608,16.867,1044,0
2010-12-29,16.626,16.626,16.394,16.566,1855,0
2010-12-30,16.445,16.626,16.445,16.6,2202,0
2010-12-31,16.608,16.626,16.539,16.626,7086,0
2011-01-03,16.626,17.127,16.626,16.86,1135943,0
2011-01-04,16.755,16.894,16.738,16.867,6896,0
2011-01-05,16.747,16.867,16.608,16.738,3015,0
2011-01-06,16.721,16.747,16.566,16.566,3906,0
2011-01-07,16.566,16.566,16.478,16.523,6721,0
2011-01-10,16.635,16.66,16.635,16.651,812,0
2011-01-11,16.738,16.738,16.463,16.574,5717,0
2011-01-12,16.721,16.772,16.582,16.772,9427,0
2011-01-13,16.574,16.747,16.574,16.738,10372,0
2011-01-14,16.772,16.781,16.738,16.781,5945,0
2011-01-18,16.711,16.824,16.651,16.781,99969,0
2011-01-19,16.772,16.772,16.643,16.643,2983,0
2011-01-20,16.643,16.643,16.514,16.514,2781,0
2011-01-21,16.617,16.626,16.53,16.617,4274,0
2011-01-24,16.626,16.755,16.626,16.755,10184,0
2011-01-25,16.747,16.807,16.626,16.807,1971,0
2011-01-26,16.669,16.781,16.669,16.694,3262,0
2011-01-27,16.799,16.911,16.764,16.764,73115,0
2011-01-28,16.764,16.989,16.764,16.971,41972,0
2011-01-31,16.911,16.997,16.911,16.928,5957,0
2011-02-01,16.989,17.04,16.954,16.954,17385,0
2011-02-02,17.049,17.091,16.954,16.962,12579,0
2011-02-03,16.954,16.954,16.945,16.945,694,0
2011-02-04,16.894,16.911,16.851,16.911,3912,0
2011-02-07,16.911,17.091,16.875,16.945,13587,0
2011-02-08,16.911,17.17,16.911,17.118,45039,0
2011-02-09,17.221,17.257,17.135,17.238,4067,0
2011-02-10,17.238,17.342,17.143,17.143,13581,0
2011-02-11,17.187,17.316,17.161,17.212,8325,0
2011-02-14,17.212,17.263,17.212,17.212,2840,0
2011-02-15,17.17,17.299,17.127,17.17,5170,0
2011-02-16,17.257,17.377,17.195,17.308,9158,0
2011-02-18,17.351,17.488,17.351,17.488,5552,0
2011-02-22,17.506,17.558,17.428,17.437,6142,0
2011-02-23,17.472,17.515,17.299,17.299,28860,0
2011-02-24,17.411,17.437,17.083,17.272,35162,0
2011-02-25,17.488,17.488,17.428,17.472,1308,0
2011-02-28,17.428,17.705,17.368,17.497,7009,0
2011-03-01,17.488,17.488,17.118,17.437,1739,0
2011-03-02,17.299,17.299,17.17,17.248,12779,0
2011-03-03,17.351,17.523,17.342,17.523,133623,0
2011-03-04,17.402,17.454,17.402,17.402,637,0
2011-03-07,17.54,17.645,17.411,17.411,3256,0
2011-03-08,17.497,18.093,17.497,17.739,19211,0
2011-03-09,17.739,17.86,17.688,17.688,62558,0
2011-03-10,17.72,17.765,17.6,17.6,2027,0
2011-03-11,17.678,17.678,17.6,17.6,348,0
2011-03-14,17.6,17.678,17.6,17.669,2259,0
2011-03-15,17.497,17.739,17.462,17.548,45539,0
2011-03-16,17.515,17.592,17.351,17.575,14168,0
2011-03-17,17.497,17.497,17.221,17.257,4682,0
2011-03-18,17.263,17.333,17.178,17.291,80861,0
2011-03-21,17.411,17.584,17.342,17.385,6130,0
2011-03-22,17.454,17.653,17.454,17.645,1843,0
2011-03-23,17.515,17.575,17.454,17.454,1971,0
2011-03-24,17.393,17.532,17.393,17.523,2209,0
2011-03-25,17.532,17.567,17.497,17.515,14140,0
2011-03-28,17.515,17.592,17.291,17.532,26111,0
2011-03-29,17.308,17.308,17.308,17.308,2266,0
2011-03-30,17.393,17.428,17.257,17.42,2548,0
2011-03-31,17.428,17.523,17.333,17.42,19249,0
2011-04-01,17.437,17.437,17.333,17.333,579,0
2011-04-06,17.428,17.428,17.342,17.428,43064,0
2011-04-07,17.446,17.446,17.333,17.342,3272,0
2011-04-11,17.411,17.558,17.118,17.299,4924,0
2011-04-12,17.359,17.437,17.118,17.212,8208,0
2011-04-13,17.257,17.402,17.17,17.402,2880,0
2011-04-14,17.281,17.428,17.281,17.385,40566,0
2011-04-15,17.428,17.558,17.385,17.393,24571,0
2011-04-18,17.393,17.393,17.299,17.368,1855,0
2011-04-19,17.385,17.385,17.248,17.257,14749,0
2011-04-20,17.257,17.428,17.257,17.428,6988,0
2011-04-21,17.428,17.454,17.377,17.454,4548,0
2011-04-25,17.428,17.558,17.428,17.558,2319,0
2011-04-26,17.497,17.558,17.428,17.558,15545,0
2011-04-27,17.472,17.688,17.342,17.506,5224,0
2011-04-28,17.506,17.6,17.506,17.6,3731,0
2011-04-29,17.645,17.645,17.515,17.515,6435,0
2011-05-02,17.6,17.929,17.385,17.48,16155,0
2011-05-03,17.627,17.782,17.428,17.515,21760,0
2011-05-04,17.515,17.669,17.515,17.609,5217,0
2011-05-05,17.567,17.627,17.515,17.54,3854,0
2011-05-06,17.54,17.705,17.532,17.705,64682,0
2011-05-09,17.645,17.73,17.645,17.72,13446,0
2011-05-10,17.618,17.817,17.618,17.696,10506,0
2011-05-11,17.653,17.688,17.6,17.66,3015,0
2011-05-12,17.688,17.705,17.645,17.688,61430,0
2011-05-13,17.688,17.688,17.635,17.688,1507,0
2011-05-16,17.688,17.688,17.609,17.609,812,0
2011-05-17,17.688,17.688,17.688,17.688,2202,0
2011-05-18,17.765,17.945,17.678,17.945,8715,0
2011-05-19,17.86,18.058,17.825,17.903,3218,0
2011-05-20,17.903,17.981,17.903,17.945,3284,0
2011-05-23,17.945,17.945,17.669,17.86,2066,0
2011-05-24,17.945,17.989,17.86,17.989,5097,0
2011-05-25,17.945,18.032,17.86,17.945,27469,0
2011-05-26,17.945,17.989,17.817,17.989,42016,0
2011-05-27,18.118,18.118,18.118,18.118,15647,0
2011-05-31,18.118,18.231,17.981,18.153,6073,0
2011-06-01,18.118,18.118,17.86,17.894,5330,0
2011-06-02,17.756,18.006,17.523,17.929,2085,0
2011-06-03,17.92,17.92,17.756,17.92,9528,0
2011-06-06,17.834,17.834,17.653,17.688,16007,0
2011-06-07,17.73,17.774,17.653,17.73,870,0
2011-06-08,17.592,17.739,17.472,17.472,34190,0
2011-06-09,17.472,17.472,17.04,17.333,49667,0
2011-06-10,17.187,17.368,17.187,17.272,7823,0
2011-06-13,17.263,17.411,17.263,17.342,6090,0
2011-06-14,17.377,17.437,17.049,17.17,18776,0
2011-06-15,17.23,17.393,16.755,16.884,16363,0
2011-06-16,17.022,17.151,17.022,17.127,6027,0
2011-06-17,17.257,17.377,17.075,17.351,7138,0
2011-06-20,17.221,17.281,16.884,17.257,8925,0
2011-06-21,17.368,17.558,17.342,17.558,3612,0
2011-06-22,17.696,17.696,17.281,17.515,20033,0
2011-06-23,17.42,17.428,17.342,17.428,2653,0
2011-06-24,17.618,17.618,17.075,17.127,14312,0
2011-06-27,17.23,17.377,17.23,17.377,32139,0
2011-06-28,16.928,17.143,16.928,17.143,2347,0
2011-06-29,17.1,17.178,17.057,17.178,22000,0
2011-06-30,17.187,17.333,17.083,17.203,24275,0
2011-07-01,17.203,17.462,17.203,17.462,6721,0
2011-07-05,17.515,17.567,17.48,17.567,4885,0
2011-07-06,17.548,17.645,17.548,17.645,1855,0
2011-07-07,17.645,17.817,17.6,17.73,29185,0
2011-07-08,17.756,17.774,17.678,17.696,3186,0
2011-07-11,17.678,17.696,17.678,17.696,609,0
2011-07-12,17.705,17.782,17.705,17.774,1353,0
2011-07-13,17.705,17.756,17.66,17.669,3268,0
2011-07-14,17.66,17.66,17.532,17.6,579,0
2011-07-15,17.6,17.627,17.6,17.6,348,0
2011-07-18,17.653,17.653,17.393,17.6,33109,0
2011-07-19,17.462,17.678,17.462,17.669,2144,0
2011-07-20,17.669,17.86,17.669,17.799,7766,0
2011-07-21,17.912,17.912,17.79,17.86,20962,0
2011-07-22,17.929,17.998,17.808,17.937,139018,0
2011-07-25,17.817,17.903,17.799,17.903,50184,0
2011-07-26,17.972,17.972,17.774,17.86,1900,0
2011-07-27,17.739,17.782,17.411,17.567,7188,0
2011-07-28,17.558,17.558,17.472,17.497,3362,0
2011-07-29,17.385,17.688,16.824,17.688,25849,0
2011-08-01,17.6,18.006,17.342,17.342,7943,0
2011-08-02,17.428,17.428,16.979,17.065,120487,0
2011-08-03,16.928,17.049,16.66,16.738,15672,0
2011-08-04,16.894,16.902,16.066,16.315,14684,0
2011-08-05,16.402,16.402,15.108,15.875,93362,0
2011-08-08,15.53,15.754,14.685,15.004,7906,0
2011-08-09,14.908,17.308,14.908,15.392,30549,0
2011-08-10,15.185,15.978,15.185,15.885,7649,0
2011-08-11,15.521,16.047,15.521,16.047,9921,0
2011-08-12,16.376,16.376,16.349,16.349,1044,0
2011-08-15,16.134,16.514,16.134,16.228,12316,0
2011-08-16,16.402,16.523,16.152,16.264,8513,0
2011-08-17,16.342,16.41,16.082,16.41,8605,0
2011-08-18,16.082,16.098,15.772,16.098,9036,0
2011-08-19,15.73,16.091,15.712,15.73,6549,0
2011-08-22,16.038,16.038,15.53,15.642,17965,0
2011-08-23,15.66,15.893,15.66,15.885,102924,0
2011-08-24,15.885,16.066,15.885,16.066,5367,0
2011-08-25,16.005,16.066,15.996,16.005,1855,0
2011-08-26,16.005,16.082,15.996,16.082,2435,0
2011-08-29,16.195,16.47,16.134,16.47,5330,0
2011-08-30,16.454,16.781,16.454,16.781,13225,0
2011-08-31,16.867,16.911,16.608,16.911,23614,0
2011-09-01,16.781,16.894,16.445,16.824,43441,0
2011-09-02,16.445,16.694,15.797,16.349,14035,0
2011-09-06,16.066,16.306,16.047,16.28,1554,0
2011-09-07,16.342,16.833,16.342,16.454,6073,0
2011-09-08,16.582,16.902,16.523,16.694,38097,0
2011-09-09,16.427,16.608,16.185,16.185,502651,0
2011-09-12,16.177,16.376,16.066,16.195,30426,0
2011-09-13,16.427,16.427,16.264,16.357,2144,0
2011-09-14,16.357,16.478,16.066,16.478,5703,0
2011-09-15,16.66,16.66,16.478,16.478,1014,0
2011-09-16,16.651,16.902,16.651,16.902,6341,0
2011-09-20,16.86,16.86,16.539,16.781,3941,0
2011-09-21,16.86,16.86,16.212,16.635,14534,0
2011-09-22,16.022,16.47,15.754,16.134,6437,0
2011-09-23,15.875,16.195,15.332,16.195,10662,0
2011-09-26,16.325,16.325,16.134,16.159,1855,0
2011-09-27,16.134,16.28,16.014,16.28,39494,0
2011-09-28,16.047,16.047,15.633,15.893,2202,0
2011-09-29,15.917,16.005,15.685,16.005,2666,0
2011-09-30,15.676,16.117,15.676,16.117,11042,0
2011-10-03,16.117,16.117,15.54,15.832,4914,0
2011-10-04,15.624,15.624,15.099,15.281,7234,0
2011-10-05,15.272,15.488,15.229,15.314,2666,0
2011-10-06,15.488,15.53,15.488,15.53,2781,0
2011-10-07,15.53,15.961,15.512,15.745,4810,0
2011-10-10,15.85,15.85,15.624,15.772,3407,0
2011-10-11,15.685,15.702,15.685,15.702,463,0
2011-10-12,15.772,15.772,15.772,15.772,962,0
2011-10-13,15.832,15.832,15.461,15.832,4310,0
2011-10-14,15.866,15.866,15.669,15.815,870,0
2011-10-17,15.745,15.745,15.669,15.669,694,0
2011-10-18,15.591,15.866,15.572,15.866,11032,0
2011-10-19,15.953,15.961,15.917,15.917,3362,0
2011-10-20,15.917,15.961,15.917,15.961,6885,0
2011-10-21,15.961,16.091,15.961,16.091,44401,0
2011-10-24,16.126,16.445,16.126,16.445,36947,0
2011-10-25,16.454,16.548,16.228,16.548,3442,0
2011-10-26,16.255,16.548,16.255,16.548,1101,0
2011-10-27,16.548,16.772,16.548,16.772,150052,0
2011-10-28,16.841,16.902,16.841,16.902,2059,0
2011-10-31,16.894,16.945,16.833,16.833,3218,0
2011-11-01,16.643,16.884,16.608,16.608,5621,0
2011-11-02,16.678,16.911,16.66,16.911,9157,0
2011-11-03,16.841,16.962,16.738,16.962,22021,0
2011-11-04,16.884,16.954,16.867,16.954,1540,0
2011-11-07,16.971,16.971,16.841,16.971,9224,0
2011-11-08,16.875,17.032,16.824,16.936,17907,0
2011-11-09,16.875,16.875,16.781,16.781,3244,0
2011-11-10,16.841,16.841,16.669,16.824,1321,0
2011-11-11,16.928,16.928,16.781,16.92,1507,0
2011-11-14,16.928,16.928,16.66,16.687,6323,0
2011-11-15,16.643,16.721,16.557,16.721,4638,0
2011-11-16,16.807,16.867,16.807,16.867,840,0
2011-11-17,16.738,16.738,16.721,16.721,812,0
2011-11-18,16.772,16.772,16.635,16.738,3941,0
2011-11-21,16.548,16.73,16.454,16.73,26886,0
2011-11-22,16.738,16.781,16.53,16.53,1247,0
2011-11-23,16.506,16.506,16.056,16.342,11529,0
2011-11-25,16.385,16.385,16.385,16.385,348,0
2011-11-28,16.608,16.608,16.608,16.608,118,0
2011-11-29,16.264,16.394,16.264,16.394,3126,0
2011-11-30,16.394,16.608,16.134,16.6,301438,0
2011-12-01,16.721,16.721,16.496,16.703,29325,0
2011-12-02,16.711,16.711,16.608,16.711,694,0
2011-12-05,16.738,16.764,16.566,16.694,3047,0
2011-12-06,16.694,16.694,16.66,16.669,2548,0
2011-12-07,16.711,16.764,16.574,16.591,9494,0
2011-12-08,16.566,16.669,16.514,16.514,5101,0
2011-12-09,16.574,16.574,16.574,16.574,812,0
2011-12-12,16.436,16.436,16.177,16.436,4288,0
2011-12-13,16.306,16.357,16.219,16.325,3713,0
2011-12-14,16.264,16.418,16.264,16.418,579,0
2011-12-15,16.325,16.376,16.297,16.376,9040,0
2011-12-16,16.349,16.349,16.273,16.306,4150,0
2011-12-19,16.306,16.306,16.195,16.264,5795,0
2011-12-20,16.376,16.6,16.376,16.574,9210,0
2011-12-21,16.566,16.6,16.566,16.6,4722,0
2011-12-22,16.711,16.711,16.617,16.711,1838,0
2011-12-23,16.73,16.815,16.73,16.815,1274,0
2011-12-27,16.694,16.824,16.694,16.824,2085,0
2011-12-28,16.478,16.478,16.478,16.478,2085,0
2011-12-29,16.349,16.566,16.349,16.566,463,0
2011-12-30,16.402,16.582,16.152,16.582,2120,0
2012-01-03,16.591,16.617,16.591,16.6,1507,0
2012-01-04,16.436,16.608,16.427,16.608,4171,0
2012-01-05,16.582,16.678,16.582,16.678,10692,0
2012-01-06,16.53,16.711,16.506,16.694,8722,0
2012-01-09,16.694,16.73,16.557,16.703,6216,0
2012-01-10,16.73,16.867,16.694,16.824,16509,0
2012-01-11,16.738,16.824,16.738,16.824,478,0
2012-01-12,16.418,16.703,16.402,16.651,4108,0
2012-01-13,16.548,16.566,16.548,16.566,1971,0
2012-01-17,16.566,16.687,16.566,16.608,5517,0
2012-01-18,16.687,16.799,16.687,16.799,2840,0
2012-01-19,16.608,16.781,16.608,16.643,927,0
2012-01-20,16.703,16.824,16.703,16.824,2234,0
2012-01-23,16.815,16.86,16.815,16.86,16965,0
2012-01-24,16.841,16.851,16.711,16.711,1680,0
2012-01-25,16.669,16.687,16.557,16.687,2015,0
2012-01-26,16.687,16.928,16.687,16.928,7528,0
2012-01-27,16.911,16.911,16.687,16.833,4084,0
2012-01-30,16.911,16.911,16.764,16.884,2206,0
2012-01-31,16.875,16.911,16.764,16.911,4357,0
2012-02-01,16.875,17.291,16.807,17.127,21851,0
2012-02-02,17.127,17.127,17.005,17.005,2548,0
2012-02-03,17.257,17.299,17.257,17.299,2762,0
2012-02-06,17.248,17.248,16.867,17.022,1274,0
2012-02-07,16.902,17.151,16.902,17.151,1135,0
2012-02-08,17.143,17.178,16.807,16.807,3235,0
2012-02-09,17.127,17.127,16.954,16.971,1326,0
2012-02-10,16.755,17.083,16.755,17.032,2676,0
2012-02-13,17.057,17.057,16.989,17.057,1217,0
2012-02-14,17.057,17.057,16.851,16.997,3204,0
2012-02-15,16.867,16.884,16.591,16.591,11121,0
2012-02-16,16.979,16.979,16.824,16.824,1214,0
2012-02-17,16.824,16.936,16.678,16.936,6842,0
2012-02-21,16.989,16.989,16.738,16.738,10156,0
2012-02-22,16.79,17.032,16.626,16.841,11243,0
2012-02-23,16.867,17.109,16.867,17.1,4616,0
2012-02-24,17.248,17.506,17.248,17.462,12970,0
2012-02-27,17.333,17.6,17.324,17.6,20050,0
2012-02-28,17.472,17.6,17.472,17.6,82324,0
2012-02-29,17.515,17.6,17.428,17.497,11259,0
2012-03-01,17.497,17.497,16.997,17.462,22663,0
2012-03-02,17.428,17.428,17.257,17.257,2319,0
2012-03-05,17.42,17.428,17.299,17.428,3663,0
2012-03-06,17.411,17.437,17.342,17.385,14023,0
2012-03-07,17.377,17.377,17.263,17.333,5679,0
2012-03-08,17.385,17.385,17.272,17.385,17994,0
2012-03-09,17.42,17.515,17.385,17.515,117990,0
2012-03-12,17.54,17.54,17.385,17.506,1044,0
2012-03-13,17.368,17.472,16.954,17.393,193734,0
2012-03-14,17.42,17.497,17.42,17.497,13735,0
2012-03-15,17.506,17.6,17.428,17.548,4717,0
2012-03-16,17.6,17.765,16.694,17.515,20387,0
2012-03-19,17.351,17.72,17.257,17.515,10443,0
2012-03-20,17.515,17.515,17.368,17.515,7512,0
2012-03-21,17.515,17.558,17.515,17.558,59922,0
2012-03-22,17.515,17.72,17.385,17.385,3984,0
2012-03-23,17.402,17.446,17.342,17.428,24420,0
2012-03-26,17.688,17.774,17.54,17.774,8485,0
2012-03-27,17.808,17.885,17.688,17.86,2968,0
2012-03-28,17.558,17.6,17.342,17.454,5265,0
2012-03-29,17.351,17.515,17.351,17.515,694,0
2012-03-30,17.567,17.989,17.567,17.989,6003,0
2012-04-02,17.765,17.799,17.6,17.79,21531,0
2012-04-03,17.817,17.903,17.774,17.86,183935,0
2012-04-04,17.817,17.817,17.54,17.54,1158,0
2012-04-05,17.462,17.462,17.446,17.446,579,0
2012-04-09,17.472,17.79,17.324,17.79,5575,0
2012-04-10,17.756,17.756,17.428,17.428,348,0
2012-04-11,17.748,17.748,17.515,17.515,57549,0
2012-04-12,17.6,17.645,17.54,17.635,1443,0
2012-04-13,17.558,17.748,17.558,17.635,2713,0
2012-04-16,17.609,17.73,17.6,17.6,32633,0
2012-04-17,17.85,17.85,17.688,17.808,2133,0
2012-04-18,17.817,17.842,17.669,17.739,2319,0
2012-04-19,17.825,17.834,17.653,17.653,66633,0
2012-04-20,17.774,17.85,17.774,17.817,3420,0
2012-04-23,17.817,17.817,17.472,17.515,19882,0
2012-04-24,17.6,17.774,17.446,17.774,62007,0
2012-04-25,17.73,17.765,17.688,17.756,3592,0
2012-04-26,17.765,17.834,17.765,17.834,2202,0
2012-04-27,17.808,17.86,17.808,17.86,3389,0
2012-04-30,17.842,17.86,17.842,17.86,4451,0
2012-05-01,17.903,18.118,17.73,18.118,2162,0
2012-05-02,17.765,17.937,17.54,17.618,84305,0
2012-05-03,17.488,17.567,17.48,17.523,1855,0
2012-05-04,17.377,17.385,17.257,17.257,32105,0
2012-05-07,17.257,17.257,17.257,17.257,231,0
2012-05-08,17.212,17.324,17.04,17.308,1507,0
2012-05-10,17.127,17.291,17.127,17.257,4056,0
2012-05-11,17.221,17.497,17.221,17.497,1535,0
2012-05-14,17.221,17.221,17.203,17.203,927,0
2012-05-15,17.135,17.17,17.083,17.083,3884,0
2012-05-16,17.04,17.065,16.928,17.065,5885,0
2012-05-17,17.083,17.091,16.703,16.764,9157,0
2012-05-18,16.523,16.954,16.523,16.617,4027,0
2012-05-21,16.694,17.057,16.694,17.057,4171,0
2012-05-22,16.971,16.971,16.643,16.79,5101,0
2012-05-23,16.721,16.721,16.566,16.678,5912,0
2012-05-24,16.678,16.747,16.6,16.694,7069,0
2012-05-25,16.617,16.799,16.617,16.79,2913,0
2012-05-29,16.703,16.867,16.687,16.851,5679,0
2012-05-30,16.687,16.694,16.487,16.523,22485,0
2012-05-31,16.523,16.566,16.342,16.478,37435,0
2012-06-01,16.342,16.496,16.325,16.496,6162,0
2012-06-04,16.617,16.824,16.394,16.824,3199,0
2012-06-05,16.721,16.815,16.574,16.815,6916,0
2012-06-06,16.608,16.902,16.608,16.669,5447,0
2012-06-07,16.824,16.894,16.566,16.6,3941,0
2012-06-08,16.781,16.902,16.669,16.902,177775,0
2012-06-11,16.945,16.945,16.514,16.651,8189,0
2012-06-12,16.669,16.694,16.436,16.566,4171,0
2012-06-13,16.496,16.694,16.445,16.591,4599,0
2012-06-14,16.487,16.678,16.487,16.566,10313,0
2012-06-15,16.523,16.617,16.41,16.617,4232,0
2012-06-18,16.608,16.747,16.566,16.711,7807,0
2012-06-19,16.721,16.884,16.721,16.884,18819,0
2012-06-20,16.884,16.884,16.703,16.807,45086,0
2012-06-21,16.764,16.807,16.53,16.73,8246,0
2012-06-22,16.608,16.894,16.514,16.894,10997,0
2012-06-25,16.53,16.53,16.376,16.376,29089,0
2012-06-26,16.514,16.574,16.418,16.523,176638,0
2012-06-27,16.273,16.28,16.056,16.273,33427,0
2012-06-28,16.185,16.306,16.091,16.195,17294,0
2012-06-29,16.219,16.394,16.219,16.306,72580,0
2012-07-02,16.349,16.349,16.315,16.349,5393,0
2012-07-03,16.548,16.557,16.342,16.557,2869,0
2012-07-05,16.539,16.539,16.394,16.394,47467,0
2012-07-06,16.342,16.557,16.342,16.557,13820,0
2012-07-09,16.342,16.523,16.315,16.394,81468,0
2012-07-10,16.506,16.514,16.306,16.487,24979,0
2012-07-11,16.41,16.506,16.273,16.273,26946,0
2012-07-12,16.325,16.47,16.325,16.47,63400,0
2012-07-13,16.463,16.582,16.463,16.582,2735,0
2012-07-16,16.626,16.79,16.617,16.738,234474,0
2012-07-17,16.747,16.928,16.721,16.928,22724,0
2012-07-18,16.92,16.928,16.841,16.86,52410,0
2012-07-19,16.867,16.867,16.815,16.824,77896,0
2012-07-20,16.824,16.824,16.608,16.815,27561,0
2012-07-23,16.815,16.824,16.703,16.824,30970,0
2012-07-24,16.824,16.824,16.687,16.703,19458,0
2012-07-25,16.721,16.755,16.617,16.738,8339,0
2012-07-26,16.815,16.884,16.755,16.824,21321,0
2012-07-27,16.851,17.359,16.851,17.342,335651,0
2012-07-30,17.393,17.669,17.263,17.627,14903,0
2012-07-31,17.497,17.66,17.316,17.6,26163,0
2012-08-01,17.6,17.705,17.118,17.324,22568,0
2012-08-02,17.342,17.54,17.212,17.351,30506,0
2012-08-03,17.54,17.945,17.48,17.688,107222,0
2012-08-06,17.79,18.066,17.696,17.705,14284,0
2012-08-07,17.653,17.774,17.584,17.66,67017,0
2012-08-08,17.748,17.869,17.748,17.825,6693,0
2012-08-09,17.705,17.842,17.688,17.842,1623,0
2012-08-10,17.817,17.85,17.73,17.85,11973,0
2012-08-13,17.842,17.842,17.6,17.808,9382,0
2012-08-14,17.73,17.834,17.402,17.817,7220,0
2012-08-15,17.817,17.842,17.6,17.705,15740,0
2012-08-16,17.799,17.85,17.748,17.756,11098,0
2012-08-17,17.79,17.834,17.774,17.79,8560,0
2012-08-20,17.705,17.73,17.688,17.688,7420,0
2012-08-21,17.774,17.79,17.635,17.678,7117,0
2012-08-22,17.506,17.73,17.497,17.72,36640,0
2012-08-23,17.774,17.79,17.669,17.79,6593,0
2012-08-24,17.79,17.79,17.6,17.618,4758,0
2012-08-27,17.688,17.756,17.6,17.688,25846,0
2012-08-28,17.645,17.774,17.645,17.688,13136,0
2012-08-29,17.688,17.765,17.688,17.765,4867,0
2012-08-30,17.696,17.817,17.696,17.817,2781,0
2012-08-31,17.869,17.877,17.696,17.877,3357,0
2012-09-04,17.85,18.015,17.825,17.972,18985,0
2012-09-05,17.972,18.102,17.972,18.093,11364,0
2012-09-06,18.042,18.102,17.912,18.075,5330,0
2012-09-07,17.989,18.084,17.989,18.084,5996,0
2012-09-10,17.998,18.136,17.998,18.118,4983,0
2012-09-11,18.032,18.153,18.032,18.153,3826,0
2012-09-12,18.369,18.369,18.058,18.102,392421,0
2012-09-13,18.179,18.282,18.179,18.282,412670,0
2012-09-14,18.369,18.445,18.136,18.136,11018,0
2012-09-17,18.214,18.361,18.162,18.162,3941,0
2012-09-18,18.282,18.308,18.204,18.291,15713,0
2012-09-19,18.291,18.454,18.144,18.454,32464,0
2012-09-20,18.333,18.333,18.282,18.291,13328,0
2012-09-21,18.24,18.317,18.171,18.291,5969,0
2012-09-24,18.231,18.412,18.042,18.042,80429,0
2012-09-25,18.144,18.231,18.118,18.179,3174,0
2012-09-26,18.042,18.042,17.73,17.86,31673,0
2012-09-27,17.937,18.006,17.903,17.903,6437,0
2012-09-28,17.903,18.032,17.808,18.032,2786,0
2012-10-01,18.015,18.042,17.869,17.989,7293,0
2012-10-02,17.963,18.032,17.929,18.032,9735,0
2012-10-03,18.032,18.162,18.032,18.075,7897,0
2012-10-04,18.162,18.429,18.162,18.333,23562,0
2012-10-05,18.282,18.439,18.204,18.204,22957,0
2012-10-08,18.274,18.463,18.247,18.463,15536,0
2012-10-09,18.361,18.454,18.265,18.291,8550,0
2012-10-10,18.291,18.463,18.291,18.454,6190,0
2012-10-11,18.445,18.584,18.403,18.524,3935,0
2012-10-12,18.558,18.558,18.325,18.377,16930,0
2012-10-15,18.463,18.784,18.463,18.697,25167,0
2012-10-16,18.612,19.067,18.593,18.896,27303,0
2012-10-17,18.852,18.896,18.663,18.896,13380,0
2012-10-18,18.896,19.059,18.817,19.059,21188,0
2012-10-19,18.947,18.98,18.723,18.929,22735,0
2012-10-22,19.025,19.025,18.868,18.973,20537,0
2012-10-23,19.025,19.025,18.731,18.878,21537,0
2012-10-24,18.757,18.938,18.731,18.852,9771,0
2012-10-25,18.868,18.938,18.852,18.896,7236,0
2012-10-26,18.852,18.92,18.808,18.835,3979,0
2012-10-31,19.067,19.188,18.792,19.188,9512,0
2012-11-01,19.11,19.11,18.808,18.973,87456,0
2012-11-02,19.101,19.11,18.852,18.938,9673,0
2012-11-05,18.887,18.887,18.654,18.808,21952,0
2012-11-06,18.808,19.101,18.731,19.076,15454,0
2012-11-07,18.973,19.059,18.792,18.938,30398,0
2012-11-08,18.817,18.817,18.714,18.757,35878,0
2012-11-09,18.878,18.878,18.723,18.766,20030,0
2012-11-12,18.705,18.852,18.593,18.593,8828,0
2012-11-13,18.679,18.843,18.679,18.808,7775,0
2012-11-14,18.748,18.835,18.482,18.482,9188,0
2012-11-15,18.429,18.429,18.144,18.333,14994,0
2012-11-16,18.204,18.542,17.834,18.204,33382,0
2012-11-19,18.55,18.55,18.291,18.533,6861,0
2012-11-20,18.505,18.714,18.222,18.463,11348,0
2012-11-21,18.558,18.808,18.333,18.636,65626,0
2012-11-23,18.827,18.827,18.827,18.827,118,0
2012-11-26,18.757,18.766,18.394,18.748,5797,0
2012-11-27,18.757,18.766,18.55,18.55,6668,0
2012-11-28,18.808,18.852,18.757,18.766,4194,0
2012-11-29,18.784,18.947,18.558,18.947,4774,0
2012-11-30,18.748,18.92,18.593,18.92,2107,0
2012-12-03,18.938,19.137,18.74,18.929,18720,0
2012-12-04,18.852,19.033,18.843,18.852,12049,0
2012-12-05,18.989,19.067,18.705,18.705,22391,0
2012-12-06,18.723,18.808,18.619,18.808,8756,0
2012-12-07,18.784,18.784,18.74,18.74,31121,0
2012-12-10,18.878,18.903,18.774,18.774,648,0
2012-12-11,18.896,18.896,18.55,18.55,12821,0
2012-12-12,18.55,18.723,18.55,18.723,3171,0
2012-12-13,18.705,18.852,18.679,18.852,6393,0
2012-12-14,18.878,18.903,18.575,18.671,3405,0
2012-12-17,18.619,18.792,18.619,18.792,6607,0
2012-12-18,18.808,18.903,18.679,18.903,19010,0
2012-12-19,18.808,18.98,18.723,18.766,4752,0
2012-12-20,18.92,18.938,18.766,18.766,10169,0
2012-12-21,18.774,18.878,18.774,18.878,1680,0
2012-12-24,18.912,18.912,18.912,18.912,526,0
2012-12-26,18.784,18.955,18.774,18.774,6080,0
2012-12-27,18.818,18.983,18.818,18.983,6147,0
2012-12-28,19.029,1.9081,18.905,1.9081,8934,0
2012-12-31,18.94,19.299,18.94,19.256,8630,0
2013-01-02,19.256,19.299,19.256,19.291,1437,0
2013-01-03,19.291,19.291,19.124,19.124,905,0
2013-01-04,19.265,19.283,19.045,19.256,8256,0
2013-01-07,19.063,19.256,19.054,19.256,2735,0
2013-01-08,19.256,19.256,19.133,19.256,10089,0
2013-01-09,19.177,19.177,19.177,19.177,228,0
2013-01-10,19.168,19.177,19.124,19.152,4559,0
2013-01-11,19.237,19.283,19.106,19.283,6269,0
2013-01-14,19.283,19.291,19.275,19.283,5016,0
2013-01-15,19.222,19.291,19.213,19.291,5278,0
2013-01-16,19.299,19.318,19.299,19.299,885,0
2013-01-17,19.291,19.379,19.291,19.37,61953,0
2013-01-18,19.318,19.388,19.299,19.299,9461,0
2013-01-22,19.299,19.318,19.299,19.299,7251,0
2013-01-23,19.299,19.52,19.299,19.511,5700,0
2013-01-24,19.554,19.554,19.45,19.528,4645,0
2013-01-25,19.459,19.511,19.398,19.484,3280,0
2013-01-28,19.466,19.536,19.44,19.536,6396,0
2013-01-29,19.484,19.546,19.398,19.52,2001,0
2013-01-30,19.398,19.528,19.379,19.398,8898,0
2013-01-31,19.459,19.459,19.195,19.431,8648,0
2013-02-01,19.405,19.459,19.398,19.405,4103,0
2013-02-04,19.459,19.459,19.195,19.256,2538,0
2013-02-05,19.37,19.493,19.37,19.493,3248,0
2013-02-06,19.475,19.475,19.299,19.308,4928,0
2013-02-07,19.345,19.345,19.09,19.124,13337,0
2013-02-08,1.9081,19.204,18.86,18.976,9541,0
2013-02-11,19.037,19.133,19.037,19.115,5380,0
2013-02-12,19.045,19.124,19.045,19.124,58521,0
2013-02-13,19.256,19.256,19.115,19.152,60542,0
2013-02-14,19.177,19.283,19.177,19.283,1710,0
2013-02-15,19.299,19.413,19.229,19.398,5813,0
2013-02-19,19.318,19.318,19.318,19.318,181,0
2013-02-20,19.466,19.607,19.459,19.554,10226,0
2013-02-21,19.45,19.554,19.299,19.299,4573,0
2013-02-22,19.493,19.581,19.484,19.484,3305,0
2013-02-25,19.405,19.721,19.352,19.721,8852,0
2013-02-26,19.528,19.546,19.168,19.36,8685,0
2013-02-27,19.484,19.748,19.484,19.573,20405,0
2013-02-28,19.801,19.871,19.511,19.695,21122,0
2013-03-01,19.554,19.686,19.554,19.625,26583,0
2013-03-04,19.598,19.669,19.563,19.563,2683,0
2013-03-05,19.563,19.678,19.546,19.607,5760,0
2013-03-06,19.651,19.801,19.651,19.782,6976,0
2013-03-07,19.809,19.994,19.739,19.791,6253,0
2013-03-08,19.913,19.958,19.782,19.782,5697,0
2013-03-11,19.739,19.975,19.739,19.913,4777,0
2013-03-12,19.871,19.949,19.756,19.913,2181,0
2013-03-13,19.887,19.949,19.88,19.949,5813,0
2013-03-14,20.027,20.221,19.913,20.134,23017,0
2013-03-15,20.134,20.335,19.913,20.335,237031,0
2013-03-18,20.265,20.282,19.941,20.036,85908,0
2013-03-19,20.169,20.169,19.949,19.958,99985,0
2013-03-20,20.088,20.134,19.975,20.046,65482,0
2013-03-21,17.923,20.159,17.923,20.088,117979,0
2013-03-22,19.975,20.088,19.764,20.003,53895,0
2013-03-25,20.073,20.353,20.064,20.088,18885,0
2013-03-26,20.113,20.478,20.113,20.433,8795,0
2013-03-27,20.451,20.451,20.389,20.424,2131,0
2013-03-28,20.327,20.478,20.327,20.478,6721,0
2013-04-01,20.505,20.505,20.255,20.327,14839,0
2013-04-02,20.433,20.451,20.264,20.416,17332,0
2013-04-03,20.37,20.505,20.209,20.505,6479,0
2013-04-04,20.46,20.505,20.264,20.416,18823,0
2013-04-05,20.363,20.548,20.327,20.416,27941,0
2013-04-08,20.317,20.594,20.317,20.505,12606,0
2013-04-09,20.505,20.683,20.505,20.602,15445,0
2013-04-10,20.611,20.701,20.495,20.648,15705,0
2013-04-11,20.692,20.772,20.523,20.772,10402,0
2013-04-12,20.727,20.818,20.585,20.818,9828,0
2013-04-15,20.818,20.862,20.673,20.673,278020,0
2013-04-16,20.781,20.995,20.673,20.683,17239,0
2013-04-17,20.745,20.862,20.683,20.781,59921,0
2013-04-18,20.772,20.968,20.594,20.844,53442,0
2013-04-19,20.818,20.932,20.755,20.906,9833,0
2013-04-22,20.906,21.128,20.844,20.888,24919,0
2013-04-23,20.915,21.246,20.915,21.146,16771,0
2013-04-24,21.128,21.28,21.013,21.28,5899,0
2013-04-25,21.128,21.387,21.128,21.387,11789,0
2013-04-26,21.387,21.53,21.085,21.308,23409,0
2013-04-29,21.449,21.646,21.352,21.646,5990,0
2013-04-30,21.379,21.69,21.352,21.664,9046,0
2013-05-01,21.664,21.735,21.209,21.486,15203,0
2013-05-02,21.53,21.798,21.352,21.709,36747,0
2013-05-03,21.93,22.011,21.619,21.984,26336,0
2013-05-06,21.887,21.93,21.762,21.93,29221,0
2013-05-07,21.93,22.109,21.806,22.109,10237,0
2013-05-08,22.109,22.233,21.976,22.172,6889,0
2013-05-09,21.993,22.109,21.923,22.109,3303,0
2013-05-10,21.984,22.109,21.877,22.011,8944,0
2013-05-13,22.02,22.102,21.877,22.073,3622,0
2013-05-14,21.913,22.242,21.913,22.155,7808,0
2013-05-15,22.055,22.288,22.055,22.288,118735,0
2013-05-16,22.155,22.376,21.976,22.109,12414,0
2013-05-17,22.117,22.466,22.117,22.439,15732,0
2013-05-20,22.288,22.618,22.198,22.457,27784,0
2013-05-21,22.288,22.582,22.242,22.573,21958,0
2013-05-22,22.342,22.448,22.242,22.242,4319,0
2013-05-23,22.155,22.208,21.699,21.842,21233,0
2013-05-24,21.798,21.798,21.486,21.752,10992,0
2013-05-28,21.699,21.887,21.53,21.53,130773,0
2013-05-29,21.549,21.709,20.96,21.209,11835,0
2013-05-30,21.164,21.441,20.96,21.128,37750,0
2013-05-31,21.128,21.387,21.085,21.263,114851,0
2013-06-03,21.04,21.325,20.95,21.317,25625,0
2013-06-04,21.352,21.352,21.013,21.013,1924,0
2013-06-05,20.906,21.111,20.638,20.853,12670,0
2013-06-06,20.853,20.925,20.63,20.925,3406,0
2013-06-07,21.128,21.2,20.925,21.058,15225,0
2013-06-10,20.906,21.058,20.906,21.058,45543,0
2013-06-11,20.818,21.138,20.762,20.95,31687,0
2013-06-12,20.656,20.709,20.548,20.709,6954,0
2013-06-13,20.424,20.835,20.344,20.818,53884,0
2013-06-14,20.818,20.888,20.505,20.772,34529,0
2013-06-17,20.727,21.04,20.692,20.862,23902,0
2013-06-18,20.853,21.128,20.648,21.093,2702,0
2013-06-19,21.254,21.254,20.932,20.932,6191,0
2013-06-20,20.862,20.862,20.05,20.416,3700,0
2013-06-21,20.281,20.46,20.281,20.46,449,0
2013-06-24,20.327,20.327,19.854,20.147,2187,0
2013-06-25,19.889,20.238,19.854,20.238,4960,0
2013-06-26,20.559,20.559,20.559,20.559,1105,0
2013-06-27,20.478,20.704,20.478,20.704,6953,0
2013-06-28,21.066,21.205,21.021,21.158,3748,0
2013-07-01,20.613,20.732,20.261,20.732,6253,0
2013-07-02,20.613,20.821,20.261,20.768,12796,0
2013-07-05,20.569,20.569,19.716,20.188,13937,0
2013-07-08,19.989,20.261,19.789,19.853,4283,0
2013-07-09,20.025,20.206,20.025,20.142,4636,0
2013-07-10,20.342,20.451,20.17,20.297,772,0
2013-07-11,20.596,20.613,20.596,20.605,1324,0
2013-07-12,20.388,20.613,20.388,20.613,664,0
2013-07-15,20.243,20.66,20.243,20.514,5095,0
2013-07-16,20.66,20.704,20.315,20.541,1782,0
2013-07-17,20.541,20.796,20.541,20.633,6612,0
2013-07-18,20.814,20.841,20.613,20.831,10052,0
2013-07-19,20.841,20.849,20.613,20.613,6682,0
2013-07-22,20.75,20.849,20.687,20.714,58524,0
2013-07-23,20.821,20.841,20.613,20.714,13574,0
2013-07-24,20.342,20.714,19.999,20.613,6917,0
2013-07-25,20.667,20.714,20.667,20.714,468,0
2013-07-26,20.714,20.714,20.252,20.605,11600,0
2013-07-29,20.342,20.613,20.16,20.478,7124,0
2013-07-30,20.65,20.704,20.333,20.605,1172,0
2013-07-31,20.214,20.66,20.206,20.65,5754,0
2013-08-01,20.369,20.587,20.351,20.569,3643,0
2013-08-02,20.569,20.569,20.188,20.478,2042,0
2013-08-05,20.569,20.569,20.252,20.533,4420,0
2013-08-06,20.405,20.514,20.224,20.514,2488,0
2013-08-07,20.533,20.569,20.514,20.541,8360,0
2013-08-08,20.569,20.613,20.405,20.541,2299,0
2013-08-09,20.524,20.66,20.424,20.613,14491,0
2013-08-12,20.732,20.741,20.66,20.66,2842,0
2013-08-13,20.741,20.741,20.116,20.478,8417,0
2013-08-14,20.388,20.478,20.025,20.351,17537,0
2013-08-15,20.388,20.405,20.025,20.234,3204,0
2013-08-16,19.944,19.944,19.816,19.889,1732,0
2013-08-19,19.753,19.753,19.338,19.608,6235,0
2013-08-20,19.672,19.753,19.283,19.716,21575,0
2013-08-21,19.346,19.573,19.291,19.526,6364,0
2013-08-22,19.436,19.499,19.309,19.499,1545,0
2013-08-23,19.338,19.481,19.338,19.481,6339,0
2013-08-26,19.526,19.526,19.283,19.481,6528,0
2013-08-27,19.372,19.499,19.372,19.436,3295,0
2013-08-28,19.391,19.391,19.391,19.391,330,0
2013-08-29,19.481,19.481,19.391,19.463,2262,0
2013-08-30,19.591,19.776,19.519,19.519,6671,0
2013-09-03,19.001,19.255,18.956,19.255,2344,0
2013-09-04,19.245,19.255,19.029,19.255,3631,0
2013-09-05,19.264,19.408,19.227,19.255,9099,0
2013-09-06,19.201,19.463,18.928,19.455,132431,0
2013-09-09,19.227,19.318,19.227,19.318,5629,0
2013-09-10,19.137,19.318,19.038,19.21,2583,0
2013-09-11,19.119,19.21,19.119,19.21,1655,0
2013-09-12,19.119,19.127,19.119,19.127,2869,0
2013-09-13,19.119,19.119,19.119,19.119,552,0
2013-09-16,19.163,19.346,19.163,19.163,12691,0
2013-09-17,19.163,19.21,19.065,19.163,7381,0
2013-09-18,19.073,19.436,19.073,19.426,66667,0
2013-09-19,19.445,19.455,19.426,19.455,1436,0
2013-09-20,19.581,19.581,19.083,19.299,5645,0
2013-09-23,19.299,19.318,19.299,19.318,1655,0
2013-09-24,19.191,19.328,19.191,19.299,6784,0
2013-09-25,19.191,19.346,19.173,19.291,4122,0
2013-09-26,19.295,19.582,19.295,19.582,5042,0
2013-09-27,19.665,19.776,19.471,19.471,2348,0
2013-09-30,19.379,19.637,19.185,19.637,10788,0
2013-10-01,19.61,19.637,19.61,19.637,447,0
2013-10-02,19.416,19.554,19.399,19.554,604,0
2013-10-03,19.454,19.545,19.36,19.545,1383,0
2013-10-04,19.509,19.509,19.509,19.509,543,0
2013-10-07,19.36,19.36,19.269,19.36,758,0
2013-10-08,19.499,19.499,19.094,19.269,35171,0
2013-10-10,19.454,19.454,19.36,19.434,4719,0
2013-10-11,19.416,19.416,19.416,19.416,110,0
2013-10-14,19.26,19.462,19.14,19.462,2787,0
2013-10-15,19.444,19.444,19.214,19.369,2253,0
2013-10-16,19.434,19.444,19.36,19.444,1519,0
2013-10-17,19.454,19.454,19.25,19.454,6311,0
2013-10-18,19.159,19.407,19.159,19.407,2381,0
2013-10-21,19.454,19.454,18.974,19.351,14695,0
2013-10-22,19.159,19.454,19.15,19.279,254490,0
2013-10-23,19.176,19.471,19.176,19.454,176610,0
2013-10-24,19.454,19.509,19.269,19.36,184319,0
2013-10-25,19.36,19.509,19.36,19.509,8783,0
2013-10-28,19.334,19.535,19.334,19.535,112361,0
2013-10-29,19.535,19.582,19.535,19.574,8653,0
2013-10-30,19.646,19.702,19.646,19.702,397,0
2013-10-31,19.73,19.748,19.665,19.748,2061,0
2013-11-01,19.535,19.803,19.509,19.803,3815,0
2013-11-04,19.84,19.84,19.61,19.776,3853,0
2013-11-05,19.776,19.822,19.509,19.822,7252,0
2013-11-06,19.684,19.998,19.684,19.96,8568,0
2013-11-08,19.637,19.655,19.444,19.655,6621,0
2013-11-11,19.637,19.637,19.637,19.637,110,0
2013-11-12,19.454,19.462,19.351,19.444,7940,0
2013-11-13,19.407,19.582,19.407,19.582,15294,0
2013-11-14,19.582,19.73,19.48,19.637,123507,0
2013-11-15,19.629,19.72,19.629,19.72,325,0
2013-11-18,19.675,19.73,19.665,19.665,109153,0
2013-11-19,19.574,19.684,19.545,19.61,6609,0
2013-11-20,19.545,19.545,19.535,19.545,4121,0
2013-11-21,19.545,19.564,19.279,19.499,4903,0
2013-11-22,19.315,19.489,19.205,19.223,139832,0
2013-11-25,19.269,19.424,19.085,19.25,130459,0
2013-11-26,19.343,19.343,19.25,19.269,435,0
2013-11-27,19.324,19.36,19.15,19.305,3806,0
2013-11-29,19.26,19.324,19.223,19.223,1206,0
2013-12-02,19.287,19.295,19.085,19.295,2811,0
2013-12-03,19.176,19.176,18.955,19.085,6269,0
2013-12-04,19.066,19.214,18.836,18.974,6872,0
2013-12-05,19.101,19.101,18.899,19.085,58046,0
2013-12-06,18.927,19.13,18.927,19.13,216,0
2013-12-09,19.039,19.13,18.909,19.039,13234,0
2013-12-10,18.992,19.047,18.937,19.047,227440,0
2013-12-11,18.918,18.937,18.798,18.798,4393,0
2013-12-12,18.872,18.872,18.789,18.789,3511,0
2013-12-13,18.734,18.872,18.678,18.872,15472,0
2013-12-16,18.576,18.946,18.576,18.946,6692,0
2013-12-17,19.085,19.101,18.882,18.927,5484,0
2013-12-18,18.992,19.185,18.992,19.166,20825,0
2013-12-19,18.807,18.974,18.789,18.798,179350,0
2013-12-20,18.798,18.872,18.798,18.836,4447,0
2013-12-23,18.992,18.992,18.974,18.974,651,0
2013-12-24,19.075,19.195,19.075,19.166,1844,0
2013-12-26,19.195,19.223,18.992,19.15,8012,0
2013-12-27,19.159,19.159,18.932,19.129,1253,0
2013-12-30,19.139,19.271,18.952,19.215,5278,0
2013-12-31,19.439,19.439,18.988,19.185,14025,0
2014-01-02,18.97,19.11,18.952,19.044,7572,0
2014-01-07,19.11,19.307,19.101,19.307,4316,0
2014-01-08,19.195,19.195,19.044,19.044,1606,0
2014-01-09,18.932,18.952,18.932,18.952,1325,0
2014-01-10,18.952,19.129,18.922,19.129,23233,0
2014-01-13,18.922,19.129,18.922,19.044,79576,0
2014-01-14,19.044,19.224,19.044,19.205,50311,0
2014-01-15,19.205,19.307,19.12,19.289,4014,0
2014-01-16,19.383,19.589,19.383,19.467,119286,0
2014-01-17,19.363,19.552,19.261,19.515,154246,0
2014-01-21,19.636,19.645,19.449,19.608,2130,0
2014-01-22,19.664,19.674,19.476,19.608,89678,0
2014-01-23,19.561,19.608,19.561,19.608,7371,0
2014-01-24,19.515,19.515,19.515,19.515,832,0
2014-01-27,19.598,19.608,19.561,19.571,12200,0
2014-01-28,19.805,19.805,19.561,19.589,3705,0
2014-01-29,19.476,19.561,19.42,19.505,11662,0
2014-01-30,19.654,19.654,19.383,19.383,61076,0
2014-01-31,19.383,19.674,19.383,19.515,34096,0
2014-02-03,19.393,19.393,19.251,19.271,7684,0
2014-02-04,19.402,19.402,19.195,19.402,1493,0
2014-02-05,19.402,19.402,19.383,19.383,906,0
2014-02-06,19.363,19.363,19.363,19.363,826,0
2014-02-07,19.215,19.439,19.185,19.373,4411,0
2014-02-10,19.232,19.42,19.232,19.373,11512,0
2014-02-11,19.337,19.608,19.337,19.608,2025,0
2014-02-12,19.571,19.571,19.505,19.532,3730,0
2014-02-13,19.608,19.796,19.58,19.776,4430,0
2014-02-14,19.776,19.786,19.523,19.711,2856,0
2014-02-19,19.88,19.917,19.796,19.842,4264,0
2014-02-20,19.702,19.833,19.684,19.74,1759,0
2014-02-21,19.692,19.702,19.692,19.702,1387,0
2014-02-24,19.702,19.946,19.702,19.842,2971,0
2014-02-25,19.927,19.937,19.711,19.871,3528,0
2014-02-26,19.899,19.908,19.823,19.823,3518,0
2014-02-27,20.003,20.049,19.889,19.937,3477,0
2014-02-28,20.171,20.227,20.068,20.227,55400,0
2014-03-03,20.085,20.085,20.085,20.085,160,0
2014-03-04,20.339,20.359,20.339,20.359,374,0
2014-03-05,20.199,20.303,20.171,20.171,2037,0
2014-03-06,20.151,20.377,20.151,20.377,1972,0
2014-03-07,20.171,20.171,20.151,20.151,54499,0
2014-03-10,20.255,20.255,20.105,20.181,971,0
2014-03-11,20.199,20.199,20.161,20.171,54521,0
2014-03-12,20.011,20.199,20.011,20.199,1174,0
2014-03-13,20.199,20.349,20.095,20.349,2367,0
2014-03-14,20.227,20.359,20.227,20.359,2668,0
2014-03-17,20.359,20.509,20.265,20.415,3148,0
2014-03-18,20.518,20.518,20.415,20.452,2718,0
2014-03-19,20.565,20.565,20.255,20.255,14816,0
2014-03-20,20.415,20.415,20.171,20.311,6715,0
2014-03-21,20.085,20.471,20.085,20.405,3252,0
2014-03-24,20.349,20.415,20.339,20.396,17269,0
2014-03-25,20.471,20.48,20.321,20.48,69225,0
2014-03-26,20.631,20.631,20.273,20.303,16202,0
2014-03-27,20.121,20.321,20.054,20.321,63644,0
2014-03-28,20.406,20.454,20.273,20.339,6264,0
2014-03-31,20.712,20.712,20.388,20.512,9494,0
2014-04-01,20.512,20.531,20.406,20.406,10964,0
2014-04-02,20.645,20.673,20.512,20.665,18353,0
2014-04-03,20.683,20.969,20.549,20.673,6918,0
2014-04-04,20.655,20.702,20.502,20.502,3422,0
2014-04-07,20.606,20.606,20.606,20.606,5242,0
2014-04-08,20.683,20.75,20.683,20.683,19362,0
2014-04-09,20.683,20.683,20.559,20.559,4020,0
2014-04-10,20.606,20.635,20.606,20.635,423,0
2014-04-14,20.569,20.578,20.492,20.512,2569,0
2014-04-15,20.445,20.74,20.445,20.74,5110,0
2014-04-16,20.492,20.645,20.483,20.645,1110,0
2014-04-21,20.807,20.807,20.531,20.683,11520,0
2014-04-22,20.569,20.702,20.569,20.702,1593,0
2014-04-23,20.693,20.788,20.655,20.788,3697,0
2014-04-24,20.826,20.874,20.779,20.864,5800,0
2014-04-25,20.75,20.807,20.702,20.807,2052,0
2014-04-28,20.826,20.826,20.74,20.74,1677,0
2014-04-29,20.769,20.903,20.769,20.903,38669,0
2014-04-30,20.941,21.274,20.635,20.788,26796,0
2014-05-01,20.807,20.912,20.693,20.75,9507,0
2014-05-02,20.874,20.874,20.722,20.731,5937,0
2014-05-05,20.75,20.893,20.75,20.864,5066,0
2014-05-06,20.836,21.056,20.779,20.836,39118,0
2014-05-07,20.998,21.007,20.836,20.941,20253,0
2014-05-08,20.95,21.189,20.95,21.189,16429,0
2014-05-09,21.074,21.18,21.074,21.17,5556,0
2014-05-12,21.217,21.217,21.084,21.17,6552,0
2014-05-13,21.322,21.322,21.026,21.17,7156,0
2014-05-14,21.131,21.207,21.017,21.131,2894,0
2014-05-15,21.064,21.217,21.064,21.093,1755,0
2014-05-16,20.998,21.256,20.998,21.131,2142,0
2014-05-19,20.969,21.207,20.969,21.056,4281,0
2014-05-20,21.207,21.207,20.931,21.103,1714,0
2014-05-21,20.922,21.046,20.922,21.046,2814,0
2014-05-22,21.046,21.056,20.969,20.969,2411,0
2014-05-23,20.989,21.046,20.989,21.046,1690,0
2014-05-27,21.189,21.227,21.15,21.189,4056,0
2014-05-28,21.093,21.294,21.093,21.294,12300,0
2014-05-29,21.284,21.284,21.18,21.265,363,0
2014-05-30,21.265,21.428,21.227,21.428,5765,0
2014-06-02,21.274,21.542,21.274,21.522,7258,0
2014-06-03,21.513,21.676,21.513,21.676,2254,0
2014-06-04,21.542,21.552,21.274,21.274,14638,0
2014-06-05,21.371,21.637,21.371,21.57,12678,0
2014-06-06,21.552,21.742,21.542,21.742,1351,0
2014-06-09,21.751,21.751,21.589,21.589,2317,0
2014-06-10,21.57,21.57,21.485,21.485,1152,0
2014-06-11,21.494,21.552,21.371,21.371,29088,0
2014-06-12,21.388,21.388,21.313,21.38,3112,0
2014-06-13,21.532,21.666,21.465,21.656,7322,0
2014-06-16,21.656,21.656,21.447,21.589,19381,0
2014-06-17,21.57,21.637,21.313,21.561,23138,0
2014-06-18,21.666,21.771,21.437,21.685,16862,0
2014-06-19,21.808,21.838,21.751,21.838,14041,0
2014-06-20,21.733,22.066,21.733,22.066,6948,0
2014-06-23,22.066,22.163,21.981,22.009,14258,0
2014-06-24,22.039,22.039,21.866,22.039,1494,0
2014-06-25,22.039,22.039,22.039,22.039,1573,0
2014-06-26,22.24,22.24,21.902,21.921,8565,0
2014-06-27,22.096,22.164,22.096,22.144,2683,0
2014-06-30,21.64,22.27,21.591,22.27,7151,0
2014-07-01,22.318,22.444,22.27,22.406,103955,0
2014-07-02,22.29,22.357,22.106,22.308,19400,0
2014-07-03,22.086,22.154,22.008,22.066,1763,0
2014-07-07,21.998,22.28,21.998,22.26,8306,0
2014-07-08,22.192,22.308,22.114,22.27,7455,0
2014-07-09,22.222,22.26,22.222,22.26,2992,0
2014-07-10,22.231,22.338,22.212,22.338,10169,0
2014-07-11,22.106,22.212,22.066,22.134,9045,0
2014-07-14,22.124,22.464,22.124,22.464,16226,0
2014-07-15,22.357,22.473,22.338,22.367,2876,0
2014-07-16,22.338,22.435,22.24,22.376,3612,0
2014-07-17,21.892,22.406,21.872,22.28,2271,0
2014-07-18,22.192,22.522,22.192,22.512,6321,0
2014-07-21,22.435,22.502,22.435,22.502,4062,0
2014-07-22,22.57,22.638,22.541,22.629,37622,0
2014-07-23,22.522,22.677,22.522,22.677,4412,0
2014-07-24,22.803,22.803,22.493,22.629,9194,0
2014-07-25,22.561,22.58,21.998,22.318,10496,0
2014-07-28,21.834,22.376,21.834,22.376,85783,0
2014-07-29,22.386,22.57,22.386,22.386,3758,0
2014-07-30,22.338,22.357,22.24,22.24,1651,0
2014-07-31,22.028,22.124,21.979,22.124,2198,0
2014-08-01,22.096,22.096,21.998,21.998,4293,0
2014-08-04,21.998,21.998,21.911,21.96,1566,0
2014-08-05,22.114,22.114,21.96,21.979,939,0
2014-08-06,22.008,22.106,21.863,22.106,4739,0
2014-08-07,22.096,22.096,22.038,22.038,208,0
2014-08-08,21.902,22.192,21.902,22.192,835,0
2014-08-11,22.192,22.308,22.038,22.212,4303,0
2014-08-12,22.28,22.28,22.028,22.028,4644,0
2014-08-13,22.222,22.328,22.222,22.328,2038,0
2014-08-14,22.338,22.502,22.338,22.435,807,0
2014-08-15,22.357,22.454,22.338,22.435,4086,0
2014-08-18,22.483,22.512,22.29,22.29,53477,0
2014-08-19,22.308,22.531,22.299,22.348,2554,0
2014-08-20,22.522,22.667,22.435,22.435,3042,0
2014-08-21,22.667,22.706,22.561,22.629,6193,0
2014-08-22,22.57,22.57,22.522,22.522,981,0
2014-08-25,22.522,22.522,22.357,22.435,2532,0
2014-08-26,22.154,22.493,22.154,22.444,5982,0
2014-08-27,22.348,22.522,22.076,22.076,5469,0
2014-08-28,22.609,22.609,22.299,22.396,1104,0
2014-08-29,22.483,22.629,22.483,22.629,1121,0
2014-09-02,22.629,22.667,22.415,22.667,1315,0
2014-09-03,22.561,22.677,22.483,22.677,5316,0
2014-09-04,22.871,22.871,22.454,22.454,2210,0
2014-09-05,22.483,22.735,22.483,22.725,8972,0
2014-09-08,22.899,22.909,22.629,22.697,1759,0
2014-09-09,22.861,22.861,22.406,22.58,28657,0
2014-09-10,22.357,22.715,22.182,22.222,52884,0
2014-09-11,22.299,22.396,21.805,22.396,183981,0
2014-09-12,22.222,22.26,21.814,22.047,16220,0
2014-09-15,21.911,22.124,21.911,22.076,5982,0
2014-09-16,21.824,21.824,21.824,21.824,1245,0
2014-09-17,22.134,22.29,22.134,22.134,310805,0
2014-09-18,22.096,22.096,21.514,21.756,18840,0
2014-09-19,21.805,21.805,21.669,21.669,7378,0
2014-09-22,21.591,21.659,21.533,21.659,722,0
2014-09-23,21.659,21.659,21.417,21.465,28560,0
2014-09-24,21.311,21.659,21.311,21.659,2121,0
2014-09-25,21.591,21.621,21.523,21.621,3269,0
2014-09-26,21.59,21.62,21.354,21.62,11239,0
2014-09-29,21.423,21.59,21.324,21.59,3477,0
2014-09-30,21.61,21.699,21.423,21.699,8784,0
2014-10-01,21.541,21.581,21.502,21.581,1929,0
2014-10-02,21.581,21.679,21.541,21.669,12691,0
2014-10-03,21.768,21.768,21.59,21.718,2481,0
2014-10-06,21.669,21.679,21.669,21.669,508,0
2014-10-07,21.689,21.689,21.689,21.689,228,0
2014-10-08,21.886,21.915,21.886,21.915,2692,0
2014-10-09,22.004,22.004,22.004,22.004,680,0
2014-10-10,21.965,22.014,21.965,21.965,4833,0
2014-10-13,21.965,22.26,21.965,21.975,3578,0
2014-10-14,22.408,22.408,22.162,22.398,30810,0
2014-10-15,22.369,22.457,22.24,22.309,14883,0
2014-10-16,21.935,22.575,21.935,22.408,5007,0
2014-10-17,22.28,22.506,22.28,22.506,28353,0
2014-10-20,22.556,22.556,22.536,22.556,1498,0
2014-10-21,22.556,22.92,22.556,22.92,4264,0
2014-10-22,22.95,23.019,22.743,22.999,4530,0
2014-10-23,22.812,23.028,22.703,22.979,60842,0
2014-10-24,22.831,22.93,22.831,22.871,2053,0
2014-10-27,22.92,22.92,22.92,22.92,711,0
2014-10-28,22.851,22.989,22.654,22.989,2234,0
2014-10-29,22.802,22.959,22.654,22.654,6660,0
2014-10-30,22.654,22.654,22.27,22.457,52819,0
2014-10-31,22.802,23.147,22.654,23.147,9694,0
2014-11-03,22.684,23.166,22.684,23.156,14485,0
2014-11-04,22.91,23.206,22.91,23.206,26711,0
2014-11-05,22.861,23.058,22.841,22.861,10569,0
2014-11-06,22.851,23.097,22.802,23.088,34887,0
2014-11-07,22.506,23.117,22.506,22.95,5685,0
2014-11-10,22.841,23.235,22.841,23.147,176301,0
2014-11-11,23.058,23.334,23.038,23.166,4228,0
2014-11-12,22.91,23.088,22.91,22.979,107746,0
2014-11-13,23.156,23.156,22.95,22.95,2132,0
2014-11-14,22.969,22.969,22.969,22.969,1015,0
2014-11-18,22.959,22.969,22.743,22.95,14328,0
2014-11-19,22.92,22.94,22.703,22.891,113771,0
2014-11-20,22.802,22.9,22.802,22.841,3046,0
2014-11-21,22.723,22.861,22.703,22.723,3756,0
2014-11-24,22.654,22.753,22.654,22.743,4000,0
2014-11-25,22.802,22.9,22.703,22.753,2642,0
2014-11-26,22.753,22.753,22.753,22.753,1249,0
2014-11-28,22.841,22.841,22.822,22.822,406,0
2014-12-01,22.802,22.999,22.694,22.851,41377,0
2014-12-02,22.9,22.93,22.812,22.9,2571,0
2014-12-03,22.802,22.881,22.802,22.871,4163,0
2014-12-04,22.782,22.95,22.782,22.95,614,0
2014-12-05,22.703,22.812,22.703,22.753,15970,0
2014-12-08,22.762,23.028,22.644,22.871,3188,0
2014-12-10,22.743,22.881,22.743,22.762,7329,0
2014-12-11,22.743,22.782,22.743,22.782,609,0
2014-12-12,22.743,22.969,22.743,22.95,1168,0
2014-12-15,22.753,22.753,22.654,22.703,6472,0
2014-12-16,22.694,22.733,22.467,22.684,3657,0
2014-12-17,22.979,22.979,22.792,22.95,3909,0
2014-12-19,23.068,23.068,23.068,23.068,1689,0
2014-12-22,22.969,23.393,22.969,23.019,891,0
2014-12-23,23.147,23.393,23.137,23.314,2538,0
2014-12-24,23.718,23.747,23.383,23.413,1218,0
2014-12-26,23.393,23.541,23.393,23.541,1868,0
2014-12-29,23.82,23.82,23.82,23.82,800,0
2014-12-30,23.81,23.81,23.47,23.65,6400,0
2014-12-31,23.43,23.8,23.4,23.4,2550,0
2015-01-02,23.49,23.49,23.49,23.49,100,0
2015-01-05,23.5,23.63,23.48,23.48,1244,0
2015-01-06,23.6,23.69,23.6,23.69,900,0
2015-01-07,23.75,24.06,23.75,24.06,3100,0
2015-01-08,23.86,24.05,23.86,24,4925,0
2015-01-09,24,24.17,23.81,24.04,4015,0
2015-01-12,23.97,24.3,23.97,24.11,8404,0
2015-01-13,24.06,24.29,24.06,24.29,5900,0
2015-01-14,24,24.31,24,24.22,76255,0
2015-01-15,24.4,24.5,24.4,24.4,1427,0
2015-01-16,24.4,24.57,24.4,24.54,9107,0
2015-01-20,24.7,24.7,24.55,24.58,4161,0
2015-01-21,24.63,24.77,24.63,24.77,3229,0
2015-01-22,24.98,25.28,24.98,25.28,10450,0
2015-01-23,25.3,25.31,25.2,25.2,13036,0
2015-01-26,25.21,25.5,25.21,25.49,13050,0
2015-01-27,25.44,25.5,25.29,25.5,3925,0
2015-01-28,25.24,25.57,25.24,25.31,82080,0
2015-01-29,25.42,25.64,25.42,25.64,4450,0
2015-01-30,25.5,25.5,25.42,25.44,2300,0
2015-02-02,25.43,25.43,25,25.26,5577,0
2015-02-03,25.46,25.61,25.33,25.59,5294,0
2015-02-04,25.33,25.33,25.33,25.33,3800,0
2015-02-05,25.23,25.63,25.21,25.63,4696,0
2015-02-06,25.23,25.24,25.18,25.18,38470,0
2015-02-09,25.03,25.22,24.85,24.85,31025,0
2015-02-10,24.65,24.65,24.4,24.64,6099,0
2015-02-11,24.98,24.98,24.49,24.49,3062,0
2015-02-12,24.65,24.75,24.65,24.75,250,0
2015-02-13,24.75,24.75,24.41,24.66,10612,0
2015-02-17,24.71,24.71,24.65,24.65,3176,0
2015-02-18,24.71,24.76,24.6,24.67,3258,0
2015-02-19,24.6,24.6,24.5,24.5,1460,0
2015-02-20,24.66,24.68,24.65,24.68,2100,0
2015-02-23,24.8,24.94,24.8,24.91,2365,0
2015-02-24,24.68,24.69,24.51,24.69,5201,0
2015-02-25,24.55,24.75,24.5,24.5,2626,0
2015-02-26,24.65,24.65,24.53,24.54,4596,0
2015-02-27,24.45,24.76,24.45,24.75,3456,0
2015-03-02,24.86,24.86,24.68,24.68,1865,0
2015-03-03,24.46,24.53,24.25,24.5,11848,0
2015-03-04,24.385,24.48,24.258,24.48,3150,0
2015-03-05,24.38,24.51,24.27,24.5,5998,0
2015-03-06,24.26,24.26,23.52,23.88,38299,0
2015-03-09,23.64,24.04,23.64,24.04,1565,0
2015-03-10,24.19,24.19,23.909,23.909,815,0
2015-03-11,24.22,24.22,24.22,24.22,1000,0
2015-03-12,24.307,24.307,24.307,24.307,200,0
2015-03-16,24.165,24.165,24.165,24.165,380,0
2015-03-17,24.39,24.439,24.081,24.39,1525,0
2015-03-18,24.34,24.74,24.34,24.606,7375,0
2015-03-19,24.73,24.74,24.42,24.42,1815,0
2015-03-20,24.79,24.79,24.79,24.79,2400,0
2015-03-23,24.85,24.85,24.68,24.73,4423,0
2015-03-24,24.74,24.74,24.57,24.57,4730,0
2015-03-25,24.58,24.58,24.53,24.579,1896,0
2015-03-26,24.39,24.46,24.25,24.39,57633,0
2015-03-27,24.23,24.23,23.771,24.12,1235,0
2015-03-30,23.914,24.35,23.914,24.25,5230,0
2015-03-31,24.06,24.27,24.03,24.2,10742,0
2015-04-01,24.29,24.29,24.281,24.281,1900,0
2015-04-02,24.47,24.47,24.47,24.47,123,0
2015-04-06,24.7,24.7,24.43,24.498,2898,0
2015-04-07,24.229,24.23,24.21,24.21,1750,0
2015-04-08,24.21,24.43,24.2,24.25,157709,0
2015-04-09,24.21,24.21,23.8,23.8,5148,0
2015-04-10,23.75,24.04,23.75,23.85,5602,0
2015-04-13,23.99,24,23.9,23.96,14114,0
2015-04-14,24.46,24.46,24.06,24.24,1361,0
2015-04-15,24.3,24.3,24.05,24.14,4029,0
2015-04-16,24.17,24.17,24.01,24.01,2261,0
2015-04-17,23.941,24.034,23.941,24.02,650,0
2015-04-20,24.02,24.048,24.02,24.03,10913,0
2015-04-21,24.09,24.35,24.02,24.23,3748,0
2015-04-22,24.15,24.15,24.098,24.098,1300,0
2015-04-23,24.1,24.15,24.02,24.08,3200,0
2015-04-24,24.052,24.2,24.02,24.02,7779,0
2015-04-27,24.32,24.32,23.9,24.15,3400,0
2015-04-28,23.94,24.1,23.94,24.1,4578,0
2015-04-29,23.95,24.18,23.95,24.1,3269,0
2015-04-30,23.94,23.99,23.8,23.85,93088,0
2015-05-04,23.92,23.96,23.83,23.9,3246,0
2015-05-05,23.79,23.79,23.71,23.74,9442,0
2015-05-06,23.74,23.74,23.6,23.6,1700,0
2015-05-07,23.61,23.826,23.61,23.826,2728,0
2015-05-08,23.88,24.163,23.88,24,1587,0
2015-05-11,23.89,24.14,23.89,23.936,600,0
2015-05-12,23.75,23.75,23.6,23.64,11935,0
2015-05-13,23.75,23.841,23.75,23.841,3150,0
2015-05-14,23.72,23.95,23.69,23.95,4200,0
2015-05-15,24,24,24,24,400,0
2015-05-18,24,24.16,23.89,24.07,3600,0
2015-05-19,24.169,24.169,23.849,24.08,3597,0
2015-05-20,24.08,24.16,23.99,24.066,5372,0
2015-05-21,24.1,24.11,23.8,24.03,4600,0
2015-05-22,24.05,24.05,24.036,24.036,950,0
2015-05-26,23.71,23.89,23.71,23.861,6885,0
2015-05-27,23.98,23.98,23.74,23.9,5708,0
2015-05-28,24.048,24.048,24.048,24.048,500,0
2015-05-29,23.52,23.91,23.52,23.74,717,0
2015-06-01,24.04,24.04,23.9,23.9,400,0
2015-06-02,23.87,23.878,23.773,23.82,3257,0
2015-06-03,23.716,23.961,23.65,23.7,6085,0
2015-06-04,23.65,23.7,23.6,23.7,2227,0
2015-06-05,23.52,23.57,23.35,23.37,10136,0
2015-06-08,23.71,23.77,23.7,23.7,681,0
2015-06-09,23.44,23.558,23.27,23.3,3362,0
2015-06-10,23.369,23.59,23.369,23.54,5300,0
2015-06-11,23.31,23.55,23.25,23.4,5530,0
2015-06-12,23.35,23.43,22.96,23.43,11450,0
2015-06-15,23.1,23.287,23.08,23.287,4833,0
2015-06-16,23.11,23.24,23.082,23.082,1234,0
2015-06-17,23.11,23.28,23.073,23.213,5160,0
2015-06-18,23.3,23.55,23.3,23.36,58930,0
2015-06-19,23.23,23.43,23.22,23.37,3814,0
2015-06-22,23.41,23.61,23.34,23.58,9100,0
2015-06-23,23.1,23.52,23.1,23.45,2023,0
2015-06-24,23.4,23.49,23.125,23.288,8958,0
2015-06-25,23.27,23.33,23.21,23.33,1350,0
2015-06-26,22.82,22.84,22.407,22.83,7044,0
2015-06-29,22.72,23,22.72,22.8,12070,0
2015-06-30,22.94,22.97,22.518,22.97,7400,0
2015-07-01,22.52,22.85,22.45,22.85,1400,0
2015-07-02,22.923,23.02,22.923,23.02,1528,0
2015-07-07,22.912,23.2,22.912,23.19,2600,0
2015-07-08,22.9,23.162,22.875,23.05,804,0
2015-07-09,22.97,22.97,22.92,22.92,700,0
2015-07-10,23.01,23.02,23.01,23.02,300,0
2015-07-13,23.1,23.11,22.86,22.86,7965,0
2015-07-14,22.55,23.08,22.55,23.08,1825,0
2015-07-15,22.925,23.17,22.925,23.1,900,0
2015-07-16,23.2,23.2,23.1,23.1,2600,0
2015-07-17,23.07,23.1,22.91,23.09,6719,0
2015-07-20,23.1,23.15,22.84,23.01,12492,0
2015-07-21,22.89,23.076,22.89,22.95,3458,0
2015-07-22,23,23.197,23,23.02,2600,0
2015-07-23,23.21,23.21,22.96,22.96,2000,0
2015-07-24,23.07,23.07,22.721,22.721,233,0
2015-07-27,22.762,23.05,22.762,22.86,2167,0
2015-07-28,22.92,23.05,22.92,23.05,2300,0
2015-07-29,22.943,23,22.89,22.93,5237,0
2015-07-30,22.9,22.95,22.86,22.95,1600,0
2015-07-31,22.89,23.19,22.81,23.19,5080,0
2015-08-03,22.9,23.26,22.9,23.133,2812,0
2015-08-04,23.19,23.66,23.16,23.29,4192,0
2015-08-05,23.3,23.3,22.75,22.86,4000,0
2015-08-06,22.86,23.07,21.26,22.21,6896,0
2015-08-07,22.6,22.6,22.58,22.58,200,0
2015-08-10,22.75,22.75,22.318,22.318,1300,0
2015-08-11,22.76,22.77,22.315,22.7,1645,0
2015-08-13,22.95,22.99,22.95,22.99,2305,0
2015-08-14,22.98,23.113,22.97,23.113,5100,0
2015-08-17,22.98,22.98,22.97,22.97,300,0
2015-08-18,23.168,23.168,23.168,23.168,425,0
2015-08-20,22.88,23.019,22.86,22.881,3137,0
2015-08-24,22.13,22.32,21,22.2,9565,0
2015-08-25,22.2,22.2,21.75,21.75,2445,0
2015-08-26,21.79,21.8,21.46,21.8,3200,0
2015-08-27,21.99,22.34,21.97,22.34,12252,0
2015-08-28,22.019,22.41,22.019,22.41,1100,0
2015-08-31,22.18,22.18,21.99,22.11,6570,0
2015-09-01,21.92,21.94,21.7,21.86,6665,0
2015-09-02,22.01,22.01,21.96,21.96,4540,0
2015-09-03,21.99,21.99,21.9,21.966,1500,0
2015-09-04,21.8,21.8,21.71,21.71,2086,0
2015-09-08,21.653,21.94,21.653,21.7,2130,0
2015-09-09,22.04,22.04,21.57,21.67,1540,0
2015-09-11,21.75,22.13,21.75,22.13,700,0
2015-09-14,22.13,22.13,21.79,21.97,792,0
2015-09-15,21.96,22.085,21.96,22.085,2900,0
2015-09-16,22.05,22.14,22.05,22.14,725,0
2015-09-17,22.4,22.44,22.07,22.103,2282,0
2015-09-18,22.44,22.47,22.44,22.47,200,0
2015-09-21,22.408,22.49,22.262,22.38,589,0
2015-09-22,22.32,22.473,22.22,22.22,1110,0
2015-09-23,22.24,22.5,22.21,22.425,1310,0
2015-09-24,22.52,22.52,22.255,22.255,1083,0
2015-09-25,22.2,22.49,22.2,22.49,3326,0
2015-09-28,22.4,22.4,22,22,4880,0
2015-09-29,22.03,22.06,21.88,21.88,1200,0
2015-09-30,21.88,22.204,21.85,22.16,7723,0
2015-10-01,21.82,21.85,21.82,21.84,1200,0
2015-10-02,21.85,22.17,21.85,22.14,1050,0
2015-10-05,22.14,22.15,22.11,22.15,2429,0
2015-10-07,22.361,22.361,22.361,22.361,175,0
2015-10-08,22.55,22.628,22.343,22.5,9687,0
2015-10-12,22.15,22.91,22.15,22.83,3066,0
2015-10-13,22.59,22.59,22.443,22.443,2600,0
2015-10-14,22.53,22.54,22.46,22.46,1933,0
2015-10-16,22.85,22.85,22.85,22.85,216,0
2015-10-19,23.25,23.25,22.85,22.85,4537,0
2015-10-20,23.25,23.25,23.25,23.25,466,0
2015-10-21,23.269,23.269,23.269,23.269,150,0
2015-10-22,23.1,23.36,23.1,23.36,2400,0
2015-10-23,23.186,23.35,23.09,23.09,1163,0
2015-10-26,23.15,23.37,23.11,23.37,4402,0
2015-10-27,23.111,23.336,22.99,23.09,3053,0
2015-10-28,22.93,23.09,22.93,23.09,1900,0
2015-10-29,23.23,23.34,23.09,23.25,8215,0
2015-10-30,23.25,23.355,23.25,23.355,340,0
2015-11-02,23.26,23.3,23.26,23.3,625,0
2015-11-03,23.3,23.4,23.3,23.387,2869,0
2015-11-04,23.52,23.91,23.5,23.59,2691,0
2015-11-05,23.587,23.62,23.263,23.587,4340,0
2015-11-06,23.26,23.27,23,23,5826,0
2015-11-09,23.136,23.136,22.64,22.64,2200,0
2015-11-10,22.51,22.937,22.51,22.87,927,0
2015-11-12,22.44,22.9,22.44,22.82,1484,0
2015-11-13,22.563,22.563,22.563,22.563,180,0
2015-11-16,22.522,22.6,22.49,22.6,1925,0
2015-11-17,22.86,22.99,22.61,22.99,2612,0
2015-11-18,22.766,23,22.766,22.85,2400,0
2015-11-19,22.861,22.947,22.861,22.9,3225,0
2015-11-20,22.7,23.111,22.589,23.04,4893,0
2015-11-23,23.48,23.48,22.95,22.95,2364,0
2015-11-24,22.87,22.95,22.85,22.95,1564,0
2015-11-25,22.98,23.088,22.936,22.95,6339,0
2015-11-27,23.17,23.2,23.17,23.2,2000,0
2015-11-30,23.112,23.19,22.97,23.17,8943,0
2015-12-01,22.971,23.107,22.97,23.107,1500,0
2015-12-02,23.24,23.27,23.05,23.05,4120,0
2015-12-03,22.9,23,22.838,23,13259,0
2015-12-04,22.95,23.085,22.861,23.077,12700,0
2015-12-07,23,23.17,22.75,22.864,3015,0
2015-12-08,22.91,23.18,22.88,23.18,500,0
2015-12-09,23.192,23.24,22.95,23.24,1500,0
2015-12-10,23.222,23.222,22.922,22.925,10297,0
2015-12-11,22.78,22.847,22.75,22.847,13530,0
2015-12-14,22.65,22.85,22.56,22.6,5050,0
2015-12-15,22.06,23.032,22.06,22.7,4000,0
2015-12-16,22.766,23.1,22.695,23.1,14700,0
2015-12-17,22.894,23.25,22.894,23.25,2700,0
2015-12-18,23.179,23.179,23.15,23.15,2200,0
2015-12-21,23.15,23.5,23.15,23.5,22500,0
2015-12-22,23.149,23.77,23.149,23.77,1763,0
2015-12-23,23.42,23.77,23.36,23.77,8814,0
2015-12-24,23.48,23.91,23.45,23.91,3255,0
2015-12-28,23.86,23.95,23.86,23.95,410,0
2015-12-29,23.78,23.98,23.71,23.9,5112,0
2015-12-30,23.84,23.94,23.83,23.94,6515,0
2015-12-31,23.8,24.01,23.8,24,7806,0
2016-01-04,23.91,23.93,23.68,23.68,1776,0
2016-01-05,23.52,23.97,23.52,23.97,29303,0
2016-01-06,23.951,24.19,23.951,24.19,724,0
2016-01-07,23.99,24,23.31,23.31,2751,0
2016-01-08,23.4,23.4,23.4,23.4,500,0
2016-01-11,23.55,23.86,23.55,23.86,2324,0
2016-01-12,24.05,24.05,23.4,23.4,3700,0
2016-01-13,23.5,23.59,23.3,23.3,3607,0
2016-01-14,23.47,23.62,23.25,23.5,5495,0
2016-01-15,23.3,23.3,22.8439,22.95,1133,0
2016-01-19,22.695,22.695,22.695,22.695,0,0
2016-01-20,22.55,22.5844,22.22,22.554,9785,0
2016-01-21,23.11,23.11,22.61,23.04,4277,0
2016-01-22,23.153,23.4,23.07,23.4,3766,0
2016-01-25,23.47,23.48,23.45,23.45,1316,0
2016-01-26,23.82,23.87,23.82,23.87,3438,0
2016-01-27,23.3908,23.75,23.3908,23.75,6004,0
2016-01-28,23.3742,24,23.3742,23.85,12661,0
2016-01-29,23.531,24.29,23.531,24.29,5263,0
2016-02-01,23.6,24.32,23.6,24.32,2012,0
2016-02-02,24.24,24.24,24.12,24.21,3514,0
2016-02-03,24.24,24.54,24.24,24.46,9653,0
2016-02-04,25.23,25.23,24.48,24.5484,27776,0
2016-02-05,24.35,24.39,24.35,24.39,200,0
2016-02-08,24.34,24.34,23.92,24.34,3300,0
2016-02-09,23.66,24.41,23.66,24.25,6543,0
2016-02-10,24.15,24.2,24.0338,24.08,2687,0
2016-02-11,24.1,24.19,23.77,24.19,3819,0
2016-02-12,24.32,24.32,24.1128,24.1128,363,0
2016-02-16,24.18,24.5,24.18,24.5,5482,0
2016-02-17,25.2,25.2,24.58,24.6454,11121,0
2016-02-18,24.7,24.7195,24.59,24.59,7909,0
2016-02-19,24.47,24.67,24.47,24.6699,6814,0
2016-02-22,24.8,24.9,24.5,24.7,22006,0
2016-02-23,24.8983,24.8983,24.6549,24.7,5368,0
2016-02-24,24.48,24.7,23,24.7,2850,0
2016-02-25,24.83,25.35,24.83,25.28,11982,0
2016-02-26,24.985,24.9899,24.6601,24.8373,2894,0
2016-02-29,24.75,25,24.75,25,4000,0
2016-03-01,25.21,25.21,25,25.11,7740,0
2016-03-02,25.11,25.2,25.11,25.2,3075,0
2016-03-03,24.91,24.91,24.91,24.91,650,0
2016-03-04,24.7,24.92,24.633,24.75,17391,0
2016-03-07,24.48,24.9968,24.48,24.9968,3890,0
2016-03-08,25.02,25.03,24.8704,24.8704,2898,0
2016-03-09,25.094,25.094,25,25.08,3539,0
2016-03-10,25.14,25.14,25,25.0509,3159,0
2016-03-11,24.75,25.25,24.75,25.25,4128,0
2016-03-14,25.078,25.1422,25,25.1422,700,0
2016-03-15,25.185,25.25,25.15,25.25,5050,0
2016-03-16,25.16,25.3999,25.06,25.3999,10512,0
2016-03-17,25.9,25.9,25.26,25.53,5718,0
2016-03-18,25.1,25.63,25.07,25.63,7601,0
2016-03-21,25.66,25.69,25.4292,25.4292,17228,0
2016-03-22,25.7764,25.7764,25.441,25.441,1797,0
2016-03-23,25.79,25.79,25.3846,25.5,2777,0
2016-03-24,25.4011,25.5,25.4011,25.5,789,0
2016-03-28,25.57,25.75,24.9,25.0328,18328,0
2016-03-29,25.31,25.85,25.31,25.7905,30462,0
2016-03-30,25.89,26.03,25.24,25.78,16221,0
2016-03-31,25.75,26.01,25.75,25.98,10852,0
2016-04-01,25.7223,25.77,25.71,25.71,26950,0
2016-04-04,25.7519,25.7519,25.69,25.71,1050,0
2016-04-05,25.72,25.7389,25.65,25.65,3992,0
2016-04-06,25.565,25.89,25.3,25.89,17134,0
2016-04-07,25.79,25.79,25.63,25.63,15663,0
2016-04-08,25.7,25.92,24.92,25.87,11594,0
2016-04-11,25.95,25.9501,25.83,25.9,8010,0
2016-04-12,25.9,26.13,25.9,26.0282,7232,0
2016-04-13,25.969,26.18,25.86,26.13,38385,0
2016-04-14,25.9721,26.0824,25.95,26.0824,2800,0
2016-04-15,25.96,25.96,25.96,25.96,106,0
2016-04-18,25.93,26.1801,25.9,25.95,10529,0
2016-04-19,26.281,26.281,26.281,26.281,351,0
2016-04-20,26.06,26.06,25.85,25.9556,2565,0
2016-04-21,25.57,25.58,25.3501,25.3501,2088,0
2016-04-22,25.3448,25.424,25.23,25.24,4521,0
2016-04-25,25.48,25.48,25.48,25.48,200,0
2016-04-26,25.62,25.96,25.62,25.8999,4292,0
2016-04-27,25.6,25.7199,25.6,25.64,2546,0
2016-04-28,25.8,25.8179,25.7422,25.75,3762,0
2016-04-29,25.829,26.11,25.6,26.11,2600,0
2016-05-02,26,26.35,26,26.3,27901,0
2016-05-03,26.37,26.37,26.2101,26.2101,7993,0
2016-05-04,26.14,27.01,26.14,27,61298,0
2016-05-05,26.79,27,26.79,26.85,13925,0
2016-05-06,26.82,27.35,26.77,27.35,110770,0
2016-05-09,27.35,27.49,27.3,27.49,5480,0
2016-05-10,27.72,27.72,27.4,27.57,7382,0
2016-05-11,27.55,27.71,27.3059,27.71,6823,0
2016-05-12,27.59,27.8,27.52,27.8,2330,0
2016-05-13,27.88,27.88,27.3,27.42,6608,0
2016-05-16,27.56,28.03,27.56,27.9,23305,0
2016-05-17,27.7,27.7,27.16,27.46,77515,0
2016-05-18,26.83,27.25,26.83,27,26180,0
2016-05-19,26.73,27.08,26.55,27.08,14545,0
2016-05-20,27,27.1829,27,27.15,9414,0
2016-05-23,27.22,27.279,27.06,27.08,6817,0
2016-05-24,27.25,27.3701,27.25,27.363,3344,0
2016-05-25,27.59,27.59,27.25,27.4,80877,0
2016-05-26,27.405,27.4504,27.4,27.4,6250,0
2016-05-27,27.6,27.715,27.6,27.65,685,0
2016-05-31,27.42,27.79,27.42,27.79,112624,0
2016-06-01,27.5,27.89,27.5,27.6,17199,0
2016-06-02,27.81,27.91,27.68,27.8201,10028,0
2016-06-03,28.0001,28.23,27.84,27.96,55113,0
2016-06-06,27.85,28,27.85,27.9501,11102,0
2016-06-07,28.07,28.36,28.05,28.2,5668,0
2016-06-08,28.18,28.4,28.18,28.4,5612,0
2016-06-09,28.29,28.9,28.29,28.9,17395,0
2016-06-10,28.7512,28.88,28.7512,28.85,4000,0
2016-06-13,28.95,29.23,28.73,28.75,4044,0
2016-06-14,28.75,28.8,28.68,28.73,16182,0
2016-06-15,28.77,29,28.71,28.98,14952,0
2016-06-16,28.84,29.04,28.84,29.04,7950,0
2016-06-17,28.8413,28.89,28.77,28.77,5314,0
2016-06-20,29,29.06,28.77,28.85,27992,0
2016-06-21,28.92,29.1,28.05,29,21130,0
2016-06-22,29.1,29.1,28.93,28.93,4212,0
2016-06-23,28.96,28.99,28.88,28.88,2200,0
2016-06-24,29.3,29.69,29.3,29.69,3400,0
2016-06-27,29.42,29.58,29.21,29.5315,18600,0
2016-06-28,29.45,29.8099,29.24,29.68,56192,0
2016-06-29,30.1099,30.32,29.99,30.03,16960,0
2016-06-30,30.55,30.75,30.24,30.71,19899,0
2016-07-01,30.68,30.9999,30.41,30.9999,7272,0
2016-07-05,31,31.18,30.9424,31.18,2300,0
2016-07-06,31.27,31.27,30.8223,30.8223,60445,0
2016-07-07,30.49,30.56,30.27,30.42,10630,0
2016-07-08,30.6114,30.79,30.6022,30.73,6898,0
2016-07-11,30.46,30.9001,30.45,30.88,8916,0
2016-07-12,30.77,30.85,30.65,30.81,12778,0
2016-07-13,30.5,31.08,30.5,31.07,11207,0
2016-07-14,30.99,31,30.82,30.86,10057,0
2016-07-15,31.04,31.15,30,30.83,10145,0
2016-07-18,31.12,31.13,30.92,30.95,259851,0
2016-07-19,31,31.0574,31,31,2771,0
2016-07-20,31.09,31.12,30.9437,31.06,5023,0
2016-07-21,31.09,31.1814,31.0049,31.1814,5879,0
2016-07-22,31.4901,31.81,31.4901,31.65,1950,0
2016-07-25,31.66,31.71,31.4852,31.52,12008,0
2016-07-26,31.4963,31.5,31.44,31.5,34900,0
2016-07-27,31.31,31.53,30.38,31.47,10334,0
2016-07-28,31.46,31.826,31.46,31.826,2106,0
2016-07-29,32.0915,32.2,32.05,32.05,3635,0
2016-08-01,31,32.25,30.65,32.25,38805,0
2016-08-02,32.22,32.22,31.28,31.66,27437,0
2016-08-03,31.485,31.485,31.08,31.08,1800,0
2016-08-04,31.58,31.58,31.24,31.3843,1950,0
2016-08-05,31.25,31.31,31.16,31.2275,3525,0
2016-08-08,31.364,31.364,31.31,31.31,600,0
2016-08-09,31.29,31.3591,31.21,31.25,6400,0
2016-08-10,31.49,31.5044,31.3925,31.5044,4600,0
2016-08-11,31.0401,31.11,30.83,30.89,5820,0
2016-08-12,31.03,31.04,30.95,31.01,3100,0
2016-08-15,31,31.12,30.9,30.9,10476,0
2016-08-16,30.65,30.69,30.19,30.23,1984,0
2016-08-17,30.19,30.19,29.8,30.1,6133,0
2016-08-18,29.85,30.441,29.85,30.15,5112,0
2016-08-19,30.32,30.32,30.2022,30.233,3056,0
2016-08-22,30.24,30.69,30.24,30.69,296252,0
2016-08-23,30.8773,30.8773,30.65,30.67,11980,0
2016-08-24,30.43,30.55,30.29,30.29,2005,0
2016-08-25,30.29,30.46,30.29,30.42,4151,0
2016-08-26,30.5601,30.57,30.15,30.15,500,0
2016-08-29,30.34,30.63,30.33,30.63,19325,0
2016-08-30,30.29,30.52,30.29,30.4047,7195,0
2016-08-31,30.29,30.29,30.28,30.28,1990,0
2016-09-01,30.36,30.36,30.3222,30.3222,1216,0
2016-09-02,30.59,31.17,30.59,30.82,2141,0
2016-09-06,30.4,30.9336,30.36,30.92,4660,0
2016-09-07,30.84,31.19,30.84,31.11,3683,0
2016-09-08,30.92,30.9999,30.83,30.86,4233,0
2016-09-09,30.37,30.37,30,30.0425,5744,0
2016-09-12,29.58,30.31,29.58,30.15,8534,0
2016-09-13,29.9,29.9,29.44,29.4956,1750,0
2016-09-14,29.5,29.59,29.47,29.59,1668,0
2016-09-15,29.1,29.86,28.98,29.86,4855,0
2016-09-16,29.7128,29.9367,29.7128,29.84,2231,0
2016-09-19,29.8628,29.9526,29.8628,29.9526,211,0
2016-09-20,30.04,30.27,29.8928,30.03,4525,0
2016-09-21,29.92,30.28,29.92,30.28,800,0
2016-09-22,30.85,31,30.77,30.9999,5414,0
2016-09-23,31,31.01,30.83,31,4780,0
2016-09-26,31.2461,31.2461,31.2461,31.2461,300,0
2016-09-27,31.16,31.2,30.9727,30.9727,1470,0
2016-09-28,30.48,30.58,30.48,30.58,500,0
2016-09-29,30.75,30.92,30.75,30.86,13404,0
2016-09-30,30.472,31.02,29.84,30.6675,286169,0
2016-10-03,30.4499,30.4499,30.4499,30.4499,500,0
2016-10-05,29.39,29.39,29.09,29.16,3554,0
2016-10-06,29.09,29.09,28.95,29.05,10021,0
2016-10-07,29.31,29.31,29.02,29.21,31918,0
2016-10-10,29.23,29.25,29.05,29.05,33200,0
2016-10-11,28.9869,29.07,28.74,29.04,6645,0
2016-10-12,29.02,29.45,29.02,29.3301,2132,0
2016-10-13,29.2,29.2,29.2,29.2,100,0
2016-10-14,29.5001,29.5001,29.46,29.46,202086,0
2016-10-17,29.4639,29.4639,29.08,29.34,1006,0
2016-10-19,29.14,29.15,29.11,29.15,50901,0
2016-10-20,29.44,29.4842,29.09,29.48,3079,0
2016-10-21,28.98,29.4954,28.97,29.4842,1370,0
2016-10-24,29.19,29.6064,28.88,29.6064,3835,0
2016-10-25,30.4,30.4,29.4001,29.59,2725,0
2016-10-26,29.2172,29.28,28.61,29.0791,6188,0
2016-10-27,28.06,28.4026,27.98,28.25,3685,0
2016-10-28,28.41,28.41,28.35,28.35,14400,0
2016-10-31,28.52,28.6893,28.48,28.6893,1400,0
2016-11-01,27.96,28.59,27.96,28.2,8540,0
2016-11-02,27.57,28.36,27.57,27.79,68246,0
2016-11-03,27.23,27.74,27.23,27.66,3300,0
2016-11-04,27.28,27.57,27.07,27.18,22845,0
2016-11-07,27.54,27.72,27.22,27.45,8849,0
2016-11-08,27.52,28.29,27.52,27.88,2650,0
2016-11-09,27.19,27.79,27.14,27.3,6466,0
2016-11-10,27,27,26.45,26.75,4574,0
2016-11-11,26.47,27.19,26.2,26.84,6300,0
2016-11-14,26.81,27.2,26.81,27.2,3355,0
2016-11-15,27.1501,27.4,27.1501,27.4,1500,0
2016-11-16,26.57,27.26,26.57,27.26,16050,0
2016-11-17,27.52,27.52,26.86,27.0706,1800,0
2016-11-18,27.1,27.2237,27.03,27.2237,2109,0
2016-11-21,27.6,27.6,26.87,27.1411,2852,0
2016-11-22,27.25,27.77,27.25,27.77,1100,0
2016-11-23,28.47,28.47,26.96,27.13,1882,0
2016-11-28,27.28,27.7216,27.25,27.68,2321,0
2016-11-29,27.68,28.15,27.56,28.065,10823,0
2016-11-30,27.32,28.1255,27.32,27.87,83644,0
2016-12-01,27.12,27.74,27.02,27.54,15837,0
2016-12-02,27.35,28.12,27.35,27.8,1361,0
2016-12-05,28.07,28.07,28.07,28.07,300,0
2016-12-06,27.53,28.08,27.28,27.99,3100,0
2016-12-07,27.59,28.47,27.59,27.89,4498,0
2016-12-08,27.81,28.2524,27.73,28.2524,2600,0
2016-12-09,27.94,28.58,27.94,28.13,1000,0
2016-12-12,28.29,28.56,28.04,28.3501,8600,0
2016-12-13,28.01,28.35,27.76,28.2,41954,0
2016-12-14,28.16,28.5,28.04,28.05,850,0
2016-12-15,27.9999,28,27.6,27.75,12510,0
2016-12-16,27.95,27.96,27.89,27.95,10600,0
2016-12-19,28.2,28.2423,28.2,28.2423,800,0
2016-12-20,28,28.33,28,28.262,1500,0
2016-12-21,27.34,28.49,27.34,28.07,2996,0
2016-12-22,28.13,28.21,28,28.21,3300,0
2016-12-23,28.05,28.196,28.02,28.196,1800,0
2016-12-27,27.61,28.1507,27.61,28.07,3900,0
2016-12-28,27.71,27.75,27.51,27.75,6550,0
2016-12-29,28.3571,28.3571,28.18,28.3399,3126,0
2016-12-30,28.5,28.63,28.4,28.46,13900,0
2017-01-04,28.08,28.7881,28.08,28.63,35026,0
2017-01-05,28.58,29.19,28.58,29.14,6250,0
2017-01-06,29,29.1,28.08,28.7228,4100,0
2017-01-09,28.58,28.58,28.34,28.34,1620,0
2017-01-10,28.55,28.55,27.68,28.36,5905,0
2017-01-11,28.02,28.829,28.02,28.62,54710,0
2017-01-12,29.05,29.05,29.05,29.05,600,0
2017-01-17,28.64,29.37,28.64,29.37,6035,0
2017-01-18,29.37,29.4977,29.37,29.4977,800,0
2017-01-19,28.8,28.8,28.8,28.8,1051,0
2017-01-20,28.9711,29.1,28.9711,29.1,900,0
2017-01-23,29.4734,29.49,29.4734,29.49,200,0
2017-01-24,29.4304,29.4304,29.4304,29.4304,311,0
2017-01-25,29.27,29.27,28.99,29.16,2200,0
2017-01-26,29,29.16,29,29.16,1012,0
2017-01-27,29,29.03,28.98,29,32800,0
2017-01-31,29.44,29.46,29.14,29.1838,1890,0
2017-02-02,28.84,28.852,28.8026,28.852,1139,0
2017-02-03,28.84,29.2,28.5,29.2,2768,0
2017-02-06,29.01,29.155,28.83,28.94,1450,0
2017-02-08,29.25,29.25,29.1,29.1,1393,0
2017-02-10,29.5,29.7076,29.5,29.7076,800,0
2017-02-13,29.67,29.92,29.67,29.92,3050,0
2017-02-14,29.6,29.6,29.6,29.6,100,0
2017-02-15,29.45,29.6,29.4131,29.52,3390,0
2017-02-21,29.77,29.95,29.69,29.95,6919,0
2017-02-22,29.7821,29.7821,29.7821,29.7821,250,0
2017-02-24,30.12,30.2161,30.0157,30.13,9289,0
2017-02-27,30.32,30.4625,30.3,30.41,4650,0
2017-02-28,30.3736,30.48,30.3736,30.48,400,0
2017-03-01,30.03,30.04,30.03,30.04,400,0
2017-03-02,30.1,30.1,30.1,30.1,200,0
2017-03-06,29.77,29.77,29.55,29.55,2210,0
2017-03-07,29.45,29.5384,29.45,29.49,1100,0
2017-03-08,29.21,29.21,28.9,28.9,1558,0
2017-03-09,28.59,28.6329,28.32,28.32,1782,0
2017-03-10,28.2,28.2,28.03,28.17,1990,0
2017-03-13,28.4526,28.4526,28.22,28.22,1353,0
2017-03-14,28.3,28.5081,28.16,28.2,3025,0
2017-03-15,28.4222,28.66,28.3726,28.63,2050,0
2017-03-16,28.71,28.71,28.71,28.71,200,0
2017-03-21,28.85,28.85,28.74,28.77,27200,0
2017-03-22,28.75,28.8074,28.66,28.771,820,0
2017-03-23,28.96,28.96,28.96,28.96,150,0
2017-03-24,28.9,29.35,28.87,29.04,1372,0
2017-03-27,28.92,28.92,28.61,28.61,3519,0
2017-03-28,28.46,28.98,28.46,28.98,4100,0
2017-03-29,28.56,28.67,28.56,28.67,580,0
2017-03-30,28.7,29.06,28.7,29.06,7535,0
2017-03-31,28.15,29.23,28.15,28.68,31865,0
2017-04-03,28.9,28.9702,28.88,28.88,696,0
2017-04-04,29,29,28.99,29,1250,0
2017-04-05,29.08,29.1415,29.07,29.11,1300,0
2017-04-06,29.06,29.2053,29.06,29.16,1100,0
2017-04-07,29.26,29.26,29.2,29.2,28964,0
2017-04-10,29.28,29.3,29.25,29.25,5600,0
2017-04-11,29.6,29.6,29.6,29.6,5371,0
2017-04-12,29.48,29.48,29.38,29.4,68533,0
2017-04-13,29.41,29.41,29.35,29.35,1455,0
2017-04-17,29.5,29.75,29.5,29.73,2290,0
2017-04-18,29.8,29.91,29.8,29.9,35164,0
2017-04-19,29.9531,29.9531,29,29.81,2937,0
2017-04-20,29.64,29.64,29.64,29.64,1200,0
2017-04-21,29.5117,29.5117,29.5117,29.5117,491,0
2017-04-24,29.37,29.37,29.37,29.37,471,0
2017-04-25,29.32,29.32,29.31,29.31,10600,0
2017-04-28,28.59,28.7,28.58,28.7,4500,0
2017-05-04,27.525,27.525,27.525,27.525,800,0
2017-05-05,27.75,27.75,27.75,27.75,500,0
2017-05-08,27.75,28.1,27.75,27.99,2349,0
2017-05-09,27.65,27.68,27.65,27.67,25800,0
2017-05-11,27.95,27.95,27.95,27.95,100,0
2017-05-12,28,28.0869,28,28.0869,400,0
2017-05-15,27.8805,28.407,27.8805,27.9129,28928,0
2017-05-16,27.91,27.91,27.52,27.52,600,0
2017-05-17,27.79,28.16,27.79,28.16,1940,0
2017-05-19,28.1901,28.1901,28.1901,28.1901,300,0
2017-05-22,28.2,28.25,28.06,28.15,41356,0
2017-05-23,28.16,28.16,27.99,28,5600,0
2017-05-25,28.471,28.471,28.47,28.47,500,0
2017-05-30,28.2408,28.2408,28.2408,28.2408,400,0
2017-05-31,27.91,28.36,27.91,28.36,854,0
2017-06-01,28.05,28.3599,28.05,28.3599,85974,0
2017-06-02,27.55,28.64,27.55,28.64,1680,0
2017-06-05,28.18,28.38,28.16,28.38,64162,0
2017-06-06,28.3367,28.3899,28.3367,28.3899,500,0
2017-06-07,28.3962,28.51,28.228,28.51,4512,0
2017-06-08,28.36,28.4725,28.36,28.4725,1523,0
2017-06-09,28.6034,29.21,28.58,28.62,29318,0
2017-06-12,28.8,28.8,28.8,28.8,1300,0
2017-06-14,28.52,29.25,28.52,29.0729,4406,0
2017-06-15,29.25,29.73,29.25,29.73,2554,0
2017-06-16,29.36,29.4453,29.34,29.35,2900,0
2017-06-19,29.5,29.5,27.53,29.3,5681,0
2017-06-20,29.45,29.45,29.45,29.45,100,0
2017-06-21,29.06,29.1325,29.06,29.1325,1000,0
2017-06-22,29.08,29.24,29.08,29.23,925,0
2017-06-26,29.5,29.7,29.49,29.7,1121,0
2017-06-28,29.07,29.12,29,29,3010,0
2017-06-29,28.4,28.4,28.2,28.2,2406,0
2017-07-03,28.49,28.5,28.48,28.5,1700,0
2017-07-05,28.39,28.39,28.39,28.39,1035,0
2017-07-07,28.2945,28.36,28.171,28.171,937,0
2017-07-10,28.17,28.17,27.95,27.95,7300,0
2017-07-12,28.22,28.24,28.1009,28.1009,3800,0
2017-07-13,28.27,28.44,28.14,28.44,2400,0
2017-07-14,28.64,28.76,28.64,28.75,2201,0
2017-07-17,29.19,29.19,28.66,28.9,4092,0
2017-07-18,28.9,28.9,28.85,28.85,267,0
2017-07-19,28.98,28.98,28.9512,28.9512,201,0
2017-07-20,28.97,28.97,28.9,28.96,4700,0
2017-07-21,29.49,29.49,28.3745,28.3745,1518,0
2017-07-24,28.9035,28.9035,28.53,28.53,320,0
2017-07-25,28.2,28.4,28.2,28.4,3440,0
2017-07-26,28.39,28.48,28.39,28.48,300,0
2017-07-27,28.55,28.55,28.55,28.55,100,0
2017-07-28,28.5,28.5,25.71,28.27,9855,0
2017-07-31,28.31,28.31,28.305,28.31,2300,0
2017-08-01,28.77,28.77,28.44,28.4827,957,0
2017-08-02,27.45,27.4775,27.45,27.4775,200,0
2017-08-03,27.56,27.59,27.56,27.59,501,0
2017-08-04,27.741,27.75,27.741,27.75,533,0
2017-08-07,27.5737,27.5737,27.5,27.5,334,0
2017-08-08,27.75,27.75,27.2125,27.2125,920,0
2017-08-10,27.1514,27.1514,27.1514,27.1514,200,0
2017-08-11,27.01,27.01,23.99,26.67,12334,0
2017-08-14,26.76,27.25,26.76,27.02,2200,0
2017-08-15,27.1,27.13,27.1,27.102,11051,0
2017-08-16,27.25,27.25,27.25,27.25,350,0
2017-08-17,27.16,27.16,27.16,27.16,500,0
2017-08-18,26.87,27.0035,26.87,27.0035,280,0
2017-08-22,27.0477,27.0477,26.86,26.86,650,0
2017-08-24,27.24,27.33,27.24,27.26,2500,0
2017-08-25,27.25,27.76,27.25,27.76,621,0
2017-08-29,27.4618,27.4618,27.4618,27.4618,100,0
2017-08-30,27.4,27.4,27.3,27.3,427,0
2017-08-31,27.67,28.06,27.67,28,150950,0
2017-09-01,28.01,28.01,28,28,600,0
2017-09-05,28.0001,28.3,28,28.17,1973,0
2017-09-07,27.98,28.26,27.98,28.1,8340,0
2017-09-08,28.16,28.56,28.16,28.41,853,0
2017-09-11,28.5,28.805,28.5,28.805,1973,0
2017-09-12,28.5,28.5,28.4842,28.5,1880,0
2017-09-14,28.31,28.75,28.31,28.75,200,0
2017-09-15,28.96,28.96,28.96,28.96,146,0
2017-09-20,28.64,28.71,27.99,28.05,3010,0
2017-09-25,28,28.5,28,28.5,1580,0
2017-09-26,28.5,28.5,28.5,28.5,130,0
2017-09-27,28.176,28.176,27.79,27.79,250,0
2017-09-28,27.96,27.96,27.61,27.61,1447,0
2017-09-29,27.71,27.71,27.71,27.71,310,0
2017-10-03,27.8504,27.8504,27.8504,27.8504,520,0
2017-10-05,28.2,28.2,28.0601,28.08,8600,0
2017-10-10,28.2,28.2,27.73,27.7301,2188,0
2017-10-12,27.96,27.99,27.96,27.971,678,0
2017-10-13,28.1,28.1,28.1,28.1,100,0
2017-10-18,28.11,28.2505,28.11,28.2505,242,0
2017-10-20,28.0578,28.0578,28.0578,28.0578,225,0
2017-10-23,28.11,28.19,27.88,27.89,2350,0
2017-10-24,27.7,27.7,27.7,27.7,100,0
2017-10-25,27.68,27.68,27.58,27.58,2315,0
2017-10-31,27.65,27.84,27.65,27.84,700,0
2017-11-01,27.8374,27.8374,27.74,27.74,725,0
2017-11-02,27.68,27.8888,27.65,27.8641,30232,0
2017-11-06,27.78,27.8356,27.78,27.8356,200,0
2017-11-07,27.9699,27.99,27.9699,27.99,10308,0
2017-11-08,28.14,28.15,28.14,28.15,1100,0
2017-11-09,27.14,27.6,27.14,27.51,4808,0
2017-11-10,27.36,27.4218,27.36,27.4218,350,0
