Date,Open,High,Low,Close,Volume,OpenInt
2010-08-25,18.275,18.275,18.275,18.275,254,0
2010-08-30,18.533,18.857,18.458,18.857,810,0
2010-08-31,18.706,18.706,18.482,18.482,709,0
2010-09-01,18.799,18.799,18.799,18.799,277,0
2010-09-02,18.799,18.883,18.799,18.883,355,0
2010-09-03,19.099,19.099,19.022,19.022,1410,0
2010-09-07,19.151,19.156,18.799,18.799,1842,0
2010-09-08,18.799,18.799,18.799,18.799,280,0
2010-09-09,18.757,18.757,18.757,18.757,933,0
2010-09-13,18.799,18.799,18.799,18.799,1164,0
2010-09-14,19.133,19.438,19.133,19.438,254,0
2010-09-15,19.227,19.227,18.968,18.968,1036,0
2010-09-16,19.327,19.337,18.976,19.227,2168,0
2010-09-17,19.227,19.245,19.227,19.245,2806,0
2010-09-20,19.355,19.355,19.327,19.355,3279,0
2010-09-21,19.346,19.438,19.346,19.438,3982,0
2010-09-23,19.481,19.653,19.457,19.653,7276,0
2010-09-24,19.457,19.601,19.457,19.465,1164,0
2010-09-27,19.552,19.575,19.448,19.448,9249,0
2010-09-28,19.285,19.552,19.285,19.389,11109,0
2010-09-29,19.308,19.49,19.308,19.372,3279,0
2010-09-30,19.609,19.609,19.327,19.327,2221,0
2010-10-01,19.245,19.292,18.943,19.292,11011,0
2010-10-04,19.268,19.301,19.08,19.301,3509,0
2010-10-05,19.38,19.38,19.156,19.235,3279,0
2010-10-06,19.372,19.372,19.301,19.301,455,0
2010-10-07,19.268,19.472,19.268,19.432,1518,0
2010-10-08,19.653,19.653,19.235,19.327,1791,0
2010-10-11,19.099,19.227,19.064,19.227,933,0
2010-10-13,19.227,19.943,19.227,19.662,25381,0
2010-10-15,20.013,20.013,20.013,20.013,100,0
2010-10-18,20.2,20.412,20.038,20.038,5980,0
2010-10-19,19.696,19.696,19.696,19.696,722,0
2010-10-25,19.524,19.524,18.584,19.481,897,0
2010-10-26,19.524,19.815,19.514,19.561,3310,0
2010-10-28,19.561,19.561,19.227,19.227,526,0
2010-10-29,19.448,19.832,19.448,19.832,1059,0
2010-11-02,19.841,19.841,19.841,19.841,100,0
2010-11-03,20.081,20.081,20.081,20.081,477,0
2010-11-04,20.022,20.328,20.022,20.095,7957,0
2010-11-05,20.104,20.166,20.038,20.104,1870,0
2010-11-10,19.978,20.627,19.978,20.453,3040,0
2010-11-15,20.596,20.596,20.586,20.596,1059,0
2010-11-17,20.627,20.627,20.627,20.627,254,0
2010-11-18,20.507,20.507,19.552,20.081,2010,0
2010-11-19,20.087,20.336,19.738,19.892,13587,0
2010-11-22,20.2,20.251,19.57,19.57,4424,0
2010-11-24,19.337,19.337,19.327,19.327,851,0
2010-12-03,19.532,19.868,19.532,19.868,3012,0
2010-12-06,19.901,19.943,19.901,19.943,389,0
2010-12-07,20.191,20.507,20.191,20.507,810,0
2010-12-08,20.507,20.507,20.507,20.507,100,0
2010-12-09,20.227,20.227,20.227,20.227,100,0
2010-12-10,19.883,19.883,19.883,19.883,254,0
2010-12-13,19.868,20.112,19.868,20.112,1348,0
2010-12-14,20.13,20.13,20.13,20.13,2480,0
2010-12-15,20.13,20.13,19.877,19.877,933,0
2010-12-17,19.823,19.823,19.823,19.823,455,0
2010-12-20,19.227,19.227,18.848,18.848,933,0
2010-12-21,18.976,19.227,18.968,19.199,3567,0
2010-12-22,19.057,19.057,18.984,18.984,1192,0
2010-12-23,19.142,19.142,18.934,18.968,3645,0
2010-12-27,18.901,18.953,18.4,18.662,3395,0
2010-12-28,18.883,18.883,18.883,18.883,355,0
2010-12-29,18.791,19.245,18.791,19.245,1597,0
2010-12-30,19.438,19.438,19.438,19.438,254,0
2010-12-31,19.438,19.438,19.424,19.432,355,0
2011-01-03,19.438,19.438,19.438,19.438,375,0
2011-01-05,19.208,19.208,19.208,19.208,100,0
2011-01-06,19.199,19.199,18.407,18.926,3217,0
2011-01-07,18.806,18.857,18.806,18.839,810,0
2011-01-11,18.893,18.893,18.893,18.893,100,0
2011-01-12,18.848,20.235,18.848,20.148,1953,0
2011-01-13,20.081,20.081,20.081,20.081,709,0
2011-01-14,20.038,20.038,20.038,20.038,254,0
2011-01-19,19.575,19.575,18.91,19.156,1224,0
2011-01-20,19.022,19.277,19.013,19.277,455,0
2011-01-24,19.561,19.561,19.561,19.561,100,0
2011-01-25,19.399,19.399,19.399,19.399,100,0
2011-01-26,19.277,19.277,19.277,19.277,254,0
2011-01-28,19.327,19.327,19.327,19.327,280,0
2011-01-31,19.355,19.57,19.355,19.57,1114,0
2011-02-02,19.868,20.596,19.868,20.251,10885,0
2011-02-03,20.095,20.095,20.095,20.095,100,0
2011-02-04,20.499,20.499,20.499,20.499,836,0
2011-02-07,20.166,20.191,20.166,20.191,455,0
2011-02-11,20.104,20.104,19.919,19.919,1987,0
2011-02-15,19.909,19.909,19.868,19.868,598,0
2011-02-16,19.823,20.081,19.823,20.081,709,0
2011-02-18,19.738,19.738,19.399,19.399,2232,0
2011-02-22,19.823,19.823,19.823,19.823,132,0
2011-02-23,19.823,20.081,19.823,20.081,4165,0
2011-02-24,20.081,20.087,20.081,20.087,455,0
2011-02-25,20.095,20.095,20.095,20.095,254,0
2011-02-28,19.764,19.823,18.775,19.738,2835,0
2011-03-01,19.832,19.832,19.815,19.815,670,0
2011-03-02,19.805,19.805,19.805,19.805,100,0
2011-03-08,19.465,19.465,19.277,19.277,355,0
2011-03-09,19.644,19.644,19.644,19.644,380,0
2011-03-16,19.644,19.644,19.644,19.644,216,0
2011-03-17,19.653,19.705,19.653,19.705,633,0
2011-03-18,19.399,19.399,19.372,19.372,598,0
2011-03-23,19.057,19.057,19.057,19.057,626,0
2011-03-24,19.089,19.089,19.08,19.08,420,0
2011-03-25,19.08,19.08,19.08,19.08,355,0
2011-03-29,19.003,19.399,19.003,19.399,455,0
2011-03-30,19.399,19.399,19.399,19.399,598,0
2011-04-01,19.465,19.721,19.465,19.721,1066,0
2011-04-04,19.653,19.653,19.653,19.653,1634,0
2011-04-05,19.653,20.294,19.653,20.294,1653,0
2011-04-07,19.713,19.757,19.575,19.748,1634,0
2011-04-13,19.601,20.61,19.601,20.286,2182,0
2011-04-14,20.004,20.294,19.85,20.294,810,0
2011-04-15,20.209,20.209,20.081,20.081,780,0
2011-04-19,20.381,20.381,20.381,20.381,254,0
2011-04-20,20.381,20.381,20.381,20.381,830,0
2011-04-21,20.294,20.294,19.962,19.962,598,0
2011-04-25,20.081,20.191,20.081,20.191,615,0
2011-05-06,19.85,19.859,19.85,19.859,254,0
2011-05-09,20.148,20.618,20.148,20.227,1987,0
2011-05-10,20.569,20.627,20.104,20.104,2111,0
2011-05-11,20.158,20.158,20.121,20.121,598,0
2011-05-12,20.389,20.445,20.045,20.045,940,0
2011-05-16,20.463,20.627,20.166,20.507,6787,0
2011-05-17,20.463,20.507,19.943,20.507,4242,0
2011-05-18,20.56,20.56,20.336,20.336,1124,0
2011-05-19,20.499,20.61,20.491,20.499,3051,0
2011-05-20,20.627,20.704,20.381,20.381,3395,0
2011-05-23,20.578,20.578,20.578,20.578,455,0
2011-05-24,20.61,20.712,20.389,20.712,4313,0
2011-05-25,20.712,20.712,20.389,20.68,4242,0
2011-05-26,20.507,20.507,20.507,20.507,598,0
2011-05-27,20.704,20.712,20.704,20.712,1886,0
2011-05-31,20.712,21.175,20.68,21.175,2575,0
2011-06-01,20.737,20.737,20.721,20.721,455,0
2011-06-02,20.721,20.721,20.428,20.428,1291,0
2011-06-03,20.68,20.721,20.68,20.721,2375,0
2011-06-07,20.721,21.12,20.721,20.764,3064,0
2011-06-08,20.764,20.912,20.744,20.912,1417,0
2011-06-09,20.804,20.804,20.661,20.661,455,0
2011-06-10,20.418,20.418,20.268,20.268,2172,0
2011-06-14,19.934,20.081,19.934,20.081,355,0
2011-06-15,19.696,20.418,19.696,20.418,1870,0
2011-06-16,20.121,20.121,19.227,19.308,1518,0
2011-06-20,19.308,19.514,18.968,19.514,3833,0
2011-06-23,19.372,19.372,19.365,19.365,455,0
2011-06-27,19.585,20.013,19.585,19.868,1646,0
2011-06-28,19.868,20.596,19.868,20.596,999,0
2011-06-29,20.61,20.61,20.61,20.61,100,0
2011-06-30,20.618,20.721,20.618,20.721,692,0
2011-07-01,20.661,20.661,20.635,20.635,709,0
2011-07-05,20.635,20.635,20.301,20.301,810,0
2011-07-07,20.61,20.635,20.517,20.517,1164,0
2011-07-11,20.507,20.507,20.507,20.507,100,0
2011-07-12,20.507,20.507,20.507,20.507,709,0
2011-07-13,20.721,20.721,20.721,20.721,477,0
2011-07-14,20.721,20.721,20.721,20.721,256,0
2011-07-15,20.166,20.166,20.166,20.166,485,0
2011-07-19,20.251,20.635,20.251,20.635,639,0
2011-07-21,20.721,20.721,20.389,20.396,1523,0
2011-07-22,20.418,20.418,20.418,20.418,704,0
2011-07-25,20.418,20.418,20.418,20.418,259,0
2011-07-27,20.045,20.045,20.045,20.045,254,0
2011-07-29,20.389,20.389,20.389,20.389,246,0
2011-08-01,20.389,20.389,20.389,20.389,135,0
2011-08-02,20.381,20.381,20.381,20.381,106,0
2011-08-04,19.738,19.738,19.738,19.738,100,0
2011-08-05,19.399,19.399,18.482,18.799,1518,0
2011-08-08,18.458,18.458,18.458,18.458,130,0
2011-08-09,18.458,18.458,18.458,18.458,100,0
2011-08-10,18.058,18.058,17.309,17.976,2338,0
2011-08-12,18.172,18.199,18.172,18.199,590,0
2011-08-16,18.799,18.799,18.799,18.799,100,0
2011-08-17,19.142,19.142,19.142,19.142,490,0
2011-08-22,19.049,19.601,19.049,19.601,380,0
2011-08-24,20.013,20.396,20.013,20.396,254,0
2011-08-26,19.986,19.986,18.645,19.448,1811,0
2011-08-29,19.448,19.859,19.448,19.859,725,0
2011-08-31,20.268,20.68,20.268,20.68,460,0
2011-09-01,19.868,19.868,19.653,19.678,709,0
2011-09-02,20.063,20.463,19.796,19.943,2417,0
2011-09-06,20.038,20.038,19.653,19.653,1784,0
2011-09-08,19.636,19.636,18.91,19.399,2806,0
2011-09-09,18.724,18.724,18.724,18.724,355,0
2011-09-12,19.465,19.628,19.123,19.123,933,0
2011-09-13,19.432,19.432,19.432,19.432,100,0
2011-09-14,19.609,19.609,19.609,19.609,886,0
2011-09-16,20.022,20.286,19.877,19.877,1316,0
2011-09-19,20.286,20.596,19.901,19.901,933,0
2011-09-20,20.301,20.301,19.892,20.294,515,0
2011-09-26,20.301,20.635,19.909,19.909,810,0
2011-09-27,20.294,20.294,19.883,19.883,1337,0
2011-09-30,20.081,20.294,19.696,19.696,1068,0
2011-10-03,19.738,19.738,19.738,19.738,100,0
2011-10-04,20.087,20.112,19.696,19.696,735,0
2011-10-05,20.453,20.928,20.319,20.319,5768,0
2011-10-06,20.319,20.319,19.909,19.909,1836,0
2011-10-11,20.507,20.507,20.507,20.507,770,0
2011-10-12,19.909,20.294,19.883,19.883,1810,0
2011-10-19,20.319,20.319,20.319,20.319,100,0
2011-10-20,19.978,19.978,19.245,19.245,3852,0
2011-10-21,19.481,19.481,19.481,19.481,418,0
2011-10-26,19.414,19.414,19.399,19.399,355,0
2011-10-27,19.892,20.031,19.653,19.653,2929,0
2011-10-28,19.969,20.507,19.909,20.507,709,0
2011-11-01,20.507,20.507,20.507,20.507,259,0
2011-11-02,20.081,20.227,20.081,20.209,455,0
2011-11-07,20.268,20.294,20.261,20.261,810,0
2011-11-08,20.294,20.507,20.294,20.507,459,0
2011-11-11,20.499,20.912,20.038,20.038,1785,0
2011-11-14,19.731,19.731,19.601,19.601,1059,0
2011-11-15,19.796,19.796,19.592,19.592,810,0
2011-11-22,19.841,19.859,19.841,19.859,455,0
2011-11-23,19.926,19.926,19.926,19.926,265,0
2011-11-29,19.859,19.859,19.653,19.653,729,0
2011-11-30,19.823,19.909,19.823,19.909,254,0
2011-12-01,19.986,20.095,19.986,20.095,1420,0
2011-12-02,20.277,20.936,20.277,20.336,11839,0
2011-12-06,20.635,21.236,20.635,20.696,2860,0
2011-12-07,20.744,20.744,20.336,20.618,1892,0
2011-12-09,20.428,20.437,20.428,20.437,254,0
2011-12-12,20.86,21.328,20.721,20.721,1283,0
2011-12-13,20.569,20.569,20.56,20.56,374,0
2011-12-15,20.491,20.491,20.087,20.087,2530,0
2011-12-16,20.087,20.13,20.087,20.13,355,0
2011-12-20,20.081,20.381,20.081,20.087,3970,0
2011-12-21,20.336,20.336,20.261,20.268,810,0
2011-12-22,20.087,20.355,20.071,20.355,1164,0
2011-12-28,20.095,20.166,20.095,20.166,598,0
2011-12-29,20.139,20.373,20.139,20.373,1159,0
2011-12-30,20.081,20.081,20.081,20.081,100,0
2012-01-03,20.346,20.373,20.346,20.373,455,0
2012-01-06,20.191,20.218,20.112,20.2,1784,0
2012-01-09,19.986,19.986,19.926,19.962,919,0
2012-01-10,20.286,20.286,20.286,20.286,100,0
2012-01-11,20.087,20.286,20.087,20.286,2600,0
2012-01-13,20.294,20.294,20.294,20.294,490,0
2012-01-17,20.294,20.336,20.294,20.336,810,0
2012-01-18,20.063,20.063,19.994,20.055,3097,0
2012-01-27,20.346,20.346,20.031,20.031,379,0
2012-01-31,20.261,20.261,20.004,20.045,5030,0
2012-02-02,20.286,20.286,20.286,20.286,100,0
2012-02-03,20.277,20.491,20.277,20.286,2519,0
2012-02-06,20.499,20.551,20.418,20.551,2403,0
2012-02-07,20.721,20.928,20.721,20.744,933,0
2012-02-08,20.712,20.712,20.712,20.712,355,0
2012-02-09,20.525,20.525,20.525,20.525,100,0
2012-02-10,20.473,20.473,20.473,20.473,100,0
2012-02-13,20.721,20.721,20.721,20.721,740,0
2012-02-14,20.721,20.721,20.721,20.721,320,0
2012-02-15,20.721,20.721,20.721,20.721,626,0
2012-02-17,20.445,20.721,20.445,20.721,1592,0
2012-02-22,20.804,21.028,20.737,20.764,1879,0
2012-02-23,21.21,21.21,20.85,20.85,455,0
2012-02-24,20.764,20.936,20.445,20.936,2727,0
2012-02-27,20.936,20.936,20.936,20.936,100,0
2012-02-29,20.661,20.661,20.261,20.261,1164,0
2012-03-05,20.294,20.301,20.294,20.294,810,0
2012-03-06,20.596,20.596,20.596,20.596,430,0
2012-03-08,20.586,20.596,20.418,20.596,1059,0
2012-03-09,20.363,20.363,20.166,20.166,455,0
2012-03-12,20.507,20.507,20.507,20.507,355,0
2012-03-13,20.209,20.209,20.209,20.209,100,0
2012-03-14,19.909,20.336,19.892,20.336,2667,0
2012-03-15,20.336,20.336,20.336,20.336,135,0
2012-03-19,20.081,20.081,20.081,20.081,455,0
2012-03-20,20.328,20.328,20.328,20.328,254,0
2012-03-21,20.294,20.336,20.183,20.183,1870,0
2012-03-23,20.294,20.294,20.294,20.294,420,0
2012-03-26,20.491,20.499,20.412,20.412,360,0
2012-03-27,20.482,20.661,20.482,20.635,1405,0
2012-03-29,20.596,20.596,20.445,20.491,1994,0
2012-03-30,20.381,20.876,20.381,20.876,4313,0
2012-04-02,20.551,20.643,20.507,20.507,805,0
2012-04-03,20.412,20.618,20.355,20.618,1879,0
2012-04-04,20.507,20.507,20.507,20.507,254,0
2012-04-09,20.804,20.804,20.507,20.507,603,0
2012-04-10,20.507,20.507,20.507,20.507,100,0
2012-04-18,20.453,20.453,20.218,20.218,2801,0
2012-04-20,20.251,20.251,20.243,20.243,311,0
2012-04-24,20.482,20.596,20.095,20.243,1097,0
2012-04-25,20.491,20.491,20.437,20.482,709,0
2012-04-26,20.412,20.412,20.381,20.381,455,0
2012-05-03,20.635,20.635,20.635,20.635,355,0
2012-05-07,20.499,20.764,20.499,20.764,1164,0
2012-05-09,20.721,20.721,20.721,20.721,1059,0
2012-05-10,20.721,20.928,20.721,20.928,435,0
2012-05-11,21.343,21.343,20.418,20.418,3157,0
2012-05-14,20.652,20.652,20.652,20.652,100,0
2012-05-16,20.535,20.586,20.535,20.586,269,0
2012-05-18,20.618,20.661,20.618,20.661,919,0
2012-05-22,20.68,20.721,20.61,20.635,2116,0
2012-05-23,20.721,20.936,20.721,20.936,2337,0
2012-05-25,20.551,20.551,20.525,20.525,254,0
2012-05-29,20.346,20.346,20.346,20.346,709,0
2012-05-30,20.936,20.936,20.928,20.928,598,0
2012-05-31,20.912,20.936,20.912,20.936,506,0
2012-06-05,20.936,20.936,20.721,20.721,993,0
2012-06-06,20.517,20.517,20.355,20.491,1518,0
2012-06-12,20.491,20.499,20.491,20.499,254,0
2012-06-14,20.895,20.895,20.895,20.895,315,0
2012-06-19,20.404,20.404,20.389,20.389,254,0
2012-06-21,20.68,20.721,20.68,20.68,391,0
2012-06-22,20.507,20.507,20.507,20.507,254,0
2012-06-25,20.507,20.507,20.507,20.507,100,0
2012-06-27,20.919,20.919,20.823,20.823,651,0
2012-06-28,20.507,20.635,20.437,20.635,760,0
2012-06-29,20.482,20.482,20.482,20.482,1763,0
2012-07-05,20.437,20.482,20.437,20.482,524,0
2012-07-09,20.13,20.543,20.13,20.499,518,0
2012-07-16,20.737,20.737,20.737,20.737,100,0
2012-07-17,20.499,20.499,19.909,20.243,2399,0
2012-07-18,20.139,20.139,18.132,19.399,13432,0
2012-07-19,19.399,19.399,18.883,19.277,4365,0
2012-07-20,19.227,19.399,18.635,19.227,8002,0
2012-07-23,19.218,19.218,19.218,19.218,254,0
2012-07-24,19.227,19.227,18.499,18.6,6595,0
2012-07-25,18.984,19.013,18.984,19.013,1232,0
2012-07-26,18.67,19.172,18.67,19.089,1059,0
2012-07-27,19.099,19.218,19.099,19.208,1283,0
2012-07-30,19.199,19.208,19.133,19.199,710,0
2012-07-31,19.208,19.227,19.208,19.227,3830,0
2012-08-01,19.218,19.218,19.218,19.218,101,0
2012-08-02,19.227,19.365,19.227,19.365,5672,0
2012-08-03,19.399,19.499,18.784,19.013,4116,0
2012-08-06,19.399,19.399,18.696,18.825,5907,0
2012-08-07,19.142,19.142,19.089,19.089,405,0
2012-08-08,19.164,19.164,19.164,19.164,598,0
2012-08-09,19.013,19.013,18.799,18.984,2605,0
2012-08-10,18.591,18.799,18.524,18.757,1222,0
2012-08-13,18.874,19.18,18.857,19.18,3215,0
2012-08-14,19.022,19.031,18.893,19.013,2777,0
2012-08-15,19.151,19.151,19.151,19.151,405,0
2012-08-16,19.164,19.268,19.057,19.268,2490,0
2012-08-17,19.292,19.308,19.292,19.308,709,0
2012-08-21,19.424,19.424,18.968,19.089,22559,0
2012-08-22,19.245,19.245,19.245,19.245,100,0
2012-08-23,19.268,19.308,19.057,19.308,1800,0
2012-08-27,19.123,19.227,19.123,19.227,548,0
2012-08-28,19.346,19.38,19.199,19.318,1578,0
2012-08-29,19.389,19.389,19.38,19.38,931,0
2012-08-30,19.365,19.365,19.262,19.365,1283,0
2012-09-06,19.189,19.189,19.022,19.142,14469,0
2012-09-07,19.099,19.099,19.099,19.099,100,0
2012-09-10,19.142,19.227,18.984,19.18,1870,0
2012-09-11,18.959,19.308,18.959,19.142,1763,0
2012-09-12,19.227,19.227,18.953,19.057,1763,0
2012-09-13,19.227,19.227,19.227,19.227,455,0
2012-09-14,19.172,19.389,18.968,19.292,3962,0
2012-09-18,19.262,19.262,18.968,18.968,1410,0
2012-09-19,19.142,19.268,19.142,19.268,598,0
2012-09-20,19.18,19.245,19.18,19.245,355,0
2012-09-21,19.189,19.208,19.031,19.208,1164,0
2012-09-24,19.199,19.245,19.199,19.245,709,0
2012-09-25,19.252,19.292,19.218,19.292,2168,0
2012-09-26,19.277,19.389,19.164,19.389,694,0
2012-09-27,19.346,19.365,19.346,19.365,2017,0
2012-09-28,19.346,19.389,19.268,19.389,1638,0
2012-10-01,19.08,19.327,19.049,19.327,1069,0
2012-10-02,19.308,19.389,19.308,19.389,1439,0
2012-10-03,19.245,19.38,19.245,19.355,810,0
2012-10-04,19.235,19.235,19.022,19.218,1410,0
2012-10-05,19.189,19.208,19.189,19.208,455,0
2012-10-09,19.199,19.372,19.199,19.372,455,0
2012-10-10,19.318,19.318,19.318,19.318,254,0
2012-10-11,19.318,19.399,19.301,19.399,1251,0
2012-10-12,19.389,19.399,19.389,19.399,810,0
2012-10-16,19.481,19.481,19.481,19.481,100,0
2012-10-17,19.481,19.57,19.414,19.57,1950,0
2012-10-18,19.277,19.57,19.277,19.561,3395,0
2012-10-19,19.292,19.481,19.292,19.481,2586,0
2012-10-23,19.57,19.57,19.57,19.57,254,0
2012-10-24,19.609,19.609,19.601,19.601,709,0
2012-10-25,19.609,19.609,19.532,19.532,455,0
2012-10-31,19.636,19.636,19.099,19.099,1805,0
2012-11-02,19.636,20.063,19.636,20.038,1378,0
2012-11-05,19.285,19.285,19.285,19.285,355,0
2012-11-06,19.327,19.481,19.327,19.481,506,0
2012-11-08,19.636,20.038,19.636,20.038,1755,0
2012-11-12,19.277,19.277,19.277,19.277,100,0
2012-11-13,19.738,19.738,19.738,19.738,100,0
2012-11-14,19.687,19.687,19.457,19.457,810,0
2012-11-15,19.448,19.731,19.013,19.731,1768,0
2012-11-16,19.164,19.164,19.142,19.142,933,0
2012-11-19,19.142,19.738,19.057,19.057,5396,0
2012-11-26,18.893,18.893,18.893,18.893,100,0
2012-11-27,18.857,18.893,18.848,18.848,5596,0
2012-12-04,18.901,18.901,18.848,18.848,2289,0
2012-12-05,18.207,18.558,18.207,18.558,455,0
2012-12-06,18.458,18.458,18.458,18.458,100,0
2012-12-10,18.45,18.806,18.45,18.806,665,0
2012-12-12,18.541,19.151,18.541,19.151,2288,0
2012-12-13,18.635,18.635,18.489,18.489,456,0
2012-12-14,18.566,18.799,18.407,18.45,4327,0
2012-12-17,18.466,18.724,18.466,18.466,2465,0
2012-12-18,18.466,18.799,18.466,18.799,1823,0
2012-12-19,18.475,18.55,18.475,18.55,254,0
2012-12-20,18.482,18.67,18.482,18.67,254,0
2012-12-21,18.635,18.679,18.635,18.679,254,0
2012-12-24,18.584,18.584,18.584,18.584,261,0
2012-12-26,18.635,18.732,18.635,18.732,254,0
2012-12-27,18.626,18.67,18.626,18.67,254,0
2012-12-28,18.714,18.815,18.706,18.714,709,0
2012-12-31,18.732,18.766,18.67,18.67,1634,0
2013-01-02,18.724,19.064,18.6,18.6,6026,0
2013-01-03,18.645,19.057,18.584,18.635,5728,0
2013-01-04,18.635,19.003,18.584,18.584,3518,0
2013-01-07,18.635,18.714,18.635,18.67,933,0
2013-01-08,18.724,18.926,18.67,18.67,4812,0
2013-01-09,18.732,18.806,18.732,18.757,1886,0
2013-01-10,18.897,18.989,18.897,18.905,723,0
2013-01-11,18.938,18.938,18.753,18.938,886,0
2013-01-17,19.177,19.177,19.085,19.167,1514,0
2013-01-18,19.147,19.607,19.147,19.607,2454,0
2013-01-22,19.625,19.625,19.625,19.625,100,0
2013-01-23,19.71,19.71,19.71,19.71,454,0
2013-01-24,19.71,19.71,19.304,19.386,1279,0
2013-01-25,19.71,19.795,19.677,19.795,3491,0
2013-01-28,19.924,20.138,19.821,20.062,1514,0
2013-01-29,20.138,20.138,20.138,20.138,100,0
2013-01-31,20.129,20.138,19.607,19.625,1757,0
2013-02-05,19.53,19.71,19.402,19.625,1981,0
2013-02-06,19.736,19.736,19.668,19.668,1161,0
2013-02-08,19.607,19.607,19.607,19.607,597,0
2013-02-11,19.607,19.607,19.607,19.607,597,0
2013-02-13,19.981,20.488,19.981,20.45,2790,0
2013-02-14,20.415,20.415,20.415,20.415,705,0
2013-02-19,20.369,20.369,19.955,19.981,1128,0
2013-02-20,19.989,19.989,19.989,19.989,100,0
2013-02-21,19.989,20.007,19.663,20.007,2123,0
2013-02-22,20.187,20.187,20.083,20.134,1173,0
2013-02-25,20.36,20.36,20.108,20.108,756,0
2013-02-27,20.108,20.143,19.981,19.981,3023,0
2013-02-28,20.108,20.352,20.025,20.058,2805,0
2013-03-01,20.332,20.342,20.291,20.291,1731,0
2013-03-04,20.36,20.36,20.36,20.36,453,0
2013-03-05,20.342,20.488,20.342,20.488,1158,0
2013-03-06,20.479,20.488,20.45,20.488,756,0
2013-03-07,20.488,20.488,20.488,20.488,411,0
2013-03-08,20.532,20.532,20.282,20.282,3955,0
2013-03-11,20.514,20.532,20.369,20.369,353,0
2013-03-12,20.414,20.414,20.414,20.414,292,0
2013-03-15,20.313,20.407,19.969,20.407,2927,0
2013-03-18,20.502,20.583,20.502,20.583,934,0
2013-03-22,20.583,20.624,20.289,20.614,1854,0
2013-03-26,20.245,20.376,20.202,20.245,4235,0
2013-03-27,20.522,20.522,20.264,20.264,804,0
2013-03-28,19.926,20.304,19.891,20.304,2095,0
2013-04-01,19.9,20.304,19.9,20.304,1218,0
2013-04-03,20.313,20.414,20.236,20.414,2267,0
2013-04-04,20.414,20.414,20.414,20.414,100,0
2013-04-05,20.502,20.609,20.502,20.609,252,0
2013-04-08,20.624,20.624,20.583,20.592,1218,0
2013-04-09,20.583,20.592,20.583,20.592,804,0
2013-04-10,20.644,20.644,20.644,20.644,255,0
2013-04-11,20.247,20.274,20.247,20.274,251,0
2013-04-16,20.516,20.516,20.516,20.516,250,0
2013-04-19,20.516,20.644,20.516,20.644,1502,0
2013-04-25,20.628,20.628,20.628,20.628,251,0
2013-04-29,20.618,20.671,20.61,20.671,1049,0
2013-04-30,20.681,20.681,20.681,20.681,100,0
2013-05-01,20.49,20.49,20.471,20.471,251,0
2013-05-02,20.56,20.681,20.56,20.681,2255,0
2013-05-03,20.722,20.722,20.644,20.644,351,0
2013-05-09,20.644,20.644,20.644,20.644,326,0
2013-05-10,20.731,20.774,20.731,20.774,589,0
2013-05-13,20.724,20.724,20.724,20.724,501,0
2013-05-16,20.774,20.774,20.774,20.774,846,0
2013-05-17,20.774,20.774,20.774,20.774,250,0
2013-05-21,20.774,20.774,20.774,20.774,100,0
2013-05-24,20.673,20.673,20.673,20.673,100,0
2013-05-29,20.473,20.473,20.437,20.437,250,0
2013-05-31,20.362,20.362,20.362,20.362,100,0
2013-06-03,20.266,20.266,20.266,20.266,370,0
2013-06-05,20.266,20.266,20.266,20.266,100,0
2013-06-07,20.248,20.266,20.248,20.266,1498,0
2013-06-11,20.134,20.134,20.134,20.134,450,0
2013-06-13,19.991,19.991,19.991,19.991,249,0
2013-06-14,20.061,20.061,19.732,19.732,2369,0
2013-06-17,19.975,19.975,19.975,19.975,449,0
2013-06-21,19.758,19.79,19.74,19.758,3801,0
2013-06-25,19.957,19.975,19.957,19.975,1199,0
2013-07-01,20.02,20.061,20.02,20.061,249,0
2013-07-08,19.653,19.653,19.182,19.182,966,0
2013-07-09,19.41,19.949,19.41,19.949,1548,0
2013-07-16,20.113,20.113,20.113,20.113,100,0
2013-07-24,20.031,20.031,20.031,20.031,914,0
2013-07-26,20.031,20.379,20.031,20.379,5248,0
2013-07-31,20.426,20.426,20.426,20.426,100,0
2013-08-01,20.113,20.113,20.113,20.113,914,0
2013-08-02,20.379,20.379,20.379,20.379,100,0
2013-08-07,20.012,20.031,19.923,20.031,1553,0
2013-08-08,20.246,20.246,20.246,20.246,526,0
2013-08-13,19.909,20.049,19.909,20.04,1384,0
2013-08-16,19.753,19.753,19.753,19.753,100,0
2013-09-06,19.377,19.377,19.264,19.264,794,0
2013-09-09,19.271,20.117,19.271,20.117,1384,0
2013-09-12,19.526,19.555,19.526,19.526,909,0
2013-09-13,19.526,19.526,19.526,19.526,266,0
2013-09-18,19.526,19.526,19.064,19.064,909,0
2013-09-19,19.056,19.265,19.056,19.248,2488,0
2013-09-20,19.265,19.265,19.239,19.265,1138,0
2013-09-24,19.056,19.056,19.056,19.056,446,0
2013-09-26,19.265,19.265,19.265,19.265,396,0
2013-09-27,18.957,19.02,18.957,19.02,921,0
2013-10-07,18.826,18.826,18.111,18.111,854,0
2013-10-09,17.853,17.853,17.147,17.147,690,0
2013-10-10,17.555,17.563,17.555,17.563,1135,0
2013-10-14,17.47,17.503,17.04,17.129,9068,0
2013-10-15,17.161,17.836,17.129,17.836,3306,0
2013-10-17,17.563,17.563,17.129,17.129,1023,0
2013-10-21,17.736,17.736,17.736,17.736,245,0
2013-10-23,17.915,17.915,17.915,17.915,2731,0
2013-10-24,17.346,17.346,17.129,17.129,1587,0
2013-10-25,17.52,18.06,17.138,18.06,5766,0
2013-10-30,18.266,18.796,17.572,17.996,1931,0
2013-10-31,18.43,18.43,17.572,17.572,445,0
2013-11-05,17.462,17.511,17.436,17.436,2849,0
2013-11-06,17.446,17.446,17.446,17.446,150,0
2013-11-07,17.546,17.546,17.546,17.546,100,0
2013-11-08,17.436,17.563,17.436,17.563,1033,0
2013-11-11,17.581,17.581,17.563,17.572,345,0
2013-11-12,17.576,17.576,17.559,17.559,444,0
2013-11-13,17.646,17.646,17.646,17.646,100,0
2013-11-18,17.636,17.636,17.636,17.636,100,0
2013-11-20,17.628,17.628,17.628,17.628,244,0
2013-11-21,17.619,17.619,17.541,17.541,1479,0
2013-11-22,17.49,17.49,17.49,17.49,100,0
2013-11-25,17.49,17.49,17.49,17.49,321,0
2013-12-02,17.619,17.619,17.49,17.49,1466,0
2013-12-04,17.181,17.181,17.181,17.181,1775,0
2013-12-10,17.191,17.224,17.181,17.224,2956,0
2013-12-11,17.232,17.232,17.232,17.232,243,0
2013-12-12,17.232,17.278,17.232,17.278,391,0
2013-12-16,17.37,18.034,17.37,17.996,15951,0
2013-12-17,17.81,18.56,17.81,18.341,7025,0
2013-12-18,18.542,19.444,18.516,19.444,2087,0
2013-12-19,18.474,19.216,18.474,19.216,4762,0
2013-12-20,19.111,19.111,19.111,19.111,222,0
2013-12-23,18.631,19.226,18.56,19.226,566,0
2013-12-26,18.784,18.784,18.784,18.784,614,0
2013-12-27,18.966,19.003,18.966,19.003,529,0
2013-12-30,18.784,18.784,18.474,18.474,4131,0
2014-01-06,19.178,19.178,19.178,19.178,100,0
2014-01-07,18.56,18.56,18.474,18.474,334,0
2014-01-09,18.907,18.907,18.907,18.907,100,0
2014-01-14,18.579,19.229,18.569,18.569,2030,0
2014-01-24,19.061,19.061,19.061,19.061,100,0
2014-01-29,18.147,18.811,18.114,18.811,1626,0
2014-02-03,18.217,18.545,18.217,18.545,784,0
2014-02-05,18.615,18.615,18.615,18.615,442,0
2014-02-06,18.615,18.615,18.615,18.615,442,0
2014-02-07,18.615,18.615,18.131,18.164,809,0
2014-02-13,18.126,18.126,17.883,17.883,1685,0
2014-02-14,17.916,18.228,17.916,18.211,1803,0
2014-02-18,18.665,19.059,17.96,18.228,3160,0
2014-02-19,17.916,17.916,17.916,17.916,565,0
2014-02-20,18.454,19.341,18.454,19.129,2588,0
2014-02-21,19.351,19.567,19.312,19.567,2899,0
2014-02-24,18.684,18.765,18.684,18.693,3505,0
2014-02-25,18.739,19.474,18.739,19.474,427,0
2014-02-27,18.721,19.567,18.721,19.397,1793,0
2014-02-28,19.566,19.785,19.556,19.785,1868,0
2014-03-03,19.768,19.785,19.768,19.785,561,0
2014-03-04,18.907,18.907,18.907,18.907,142,0
2014-03-06,20.01,20.01,20.01,20.01,100,0
2014-03-07,20.009,20.009,20.009,20.009,100,0
2014-03-12,20.459,20.505,20.193,20.505,4488,0
2014-03-13,20.102,21.394,20.102,20.952,6135,0
2014-03-14,19.934,19.934,18.962,19.165,2801,0
2014-03-17,19.108,19.108,18.962,18.962,607,0
2014-03-18,20.06,20.06,18.945,18.945,2014,0
2014-03-21,18.376,18.543,18.376,18.457,2016,0
2014-03-25,19.055,19.055,19.055,19.055,1227,0
2014-03-28,18.413,19.071,18.413,19.071,680,0
2014-03-31,19.08,19.437,19.08,19.437,723,0
2014-04-01,18.543,19.514,18.543,19.514,807,0
2014-04-02,19.259,19.328,19.259,19.328,558,0
2014-04-10,18.78,18.78,18.78,18.78,100,0
2014-04-14,19.423,19.423,19.423,19.423,557,0
2014-04-16,18.643,19.672,18.643,19.672,385,0
2014-04-24,18.78,19.312,18.78,18.921,5823,0
2014-04-28,19.404,19.404,19.404,19.404,933,0
2014-04-29,19.537,19.672,19.537,19.672,2467,0
2014-05-01,20.108,20.108,20.108,20.108,264,0
2014-05-02,19.404,19.458,18.689,19.458,1804,0
2014-05-05,19.509,19.509,19.509,19.509,439,0
2014-05-12,18.744,18.744,18.744,18.744,338,0
2014-05-14,20.159,20.177,20.139,20.139,556,0
2014-05-15,19.78,19.78,19.28,19.28,1671,0
2014-05-16,19.28,19.28,19.28,19.28,1016,0
2014-05-19,19.197,19.197,19.197,19.197,100,0
2014-05-21,19.057,19.101,19.057,19.101,556,0
2014-06-03,19.28,19.37,19.28,19.37,1556,0
2014-06-04,19.414,19.414,19.405,19.405,1460,0
2014-06-06,18.697,19.101,18.697,19.082,1187,0
2014-06-09,19.28,19.388,19.28,19.388,1221,0
2014-06-10,19.289,19.388,19.289,19.342,776,0
2014-06-11,18.949,19.024,18.949,19.024,237,0
2014-06-16,19.436,19.436,19.436,19.436,287,0
2014-06-17,19.248,19.248,19.238,19.238,1113,0
2014-06-18,19.164,19.248,19.156,19.156,2936,0
2014-06-24,19.408,19.408,19.408,19.408,427,0
2014-06-26,19.443,19.443,19.443,19.443,573,0
2014-06-27,19.337,19.337,19.337,19.337,2222,0
2014-07-03,19.427,19.443,19.427,19.443,715,0
2014-07-08,19.077,19.337,19.077,19.337,1552,0
2014-07-10,19.42,19.42,19.42,19.42,236,0
2014-07-14,19.507,19.507,19.507,19.507,772,0
2014-07-16,19.211,19.211,19.211,19.211,672,0
2014-07-17,20.277,20.277,19.933,19.933,1602,0
2014-07-18,19.565,20.286,19.565,20.277,1937,0
2014-07-21,20.377,20.377,20.377,20.377,100,0
2014-07-22,21.347,21.347,21.347,21.347,150,0
2014-07-24,21.198,21.198,21.198,21.198,100,0
2014-07-25,21.198,21.198,21.198,21.198,462,0
2014-07-28,20.971,20.971,20.426,20.426,336,0
2014-07-30,20.385,20.385,20.25,20.25,2715,0
2014-08-04,19.618,19.637,19.618,19.637,361,0
2014-08-12,19.72,19.73,19.72,19.73,1343,0
2014-08-14,19.72,19.72,19.575,19.575,2478,0
2014-08-19,19.448,19.448,19.448,19.448,435,0
2014-08-21,19.287,19.448,19.277,19.448,2622,0
2014-08-22,19.458,19.458,19.458,19.458,112,0
2014-08-29,20.335,20.335,20.317,20.317,875,0
2014-09-02,19.676,19.966,19.676,19.966,1054,0
2014-09-03,19.738,19.738,19.738,19.738,551,0
2014-09-04,19.875,19.875,19.774,19.809,335,0
2014-09-09,19.893,19.921,19.738,19.738,3204,0
2014-09-12,20.006,20.006,19.961,19.961,1769,0
2014-09-16,20.379,20.379,20.234,20.379,668,0
2014-09-17,20.016,20.016,20.006,20.006,696,0
2014-09-23,19.869,20.177,19.669,20.177,1713,0
2014-09-29,20.234,20.234,20.234,20.234,1001,0
2014-10-01,19.688,19.698,19.688,19.698,386,0
2014-10-02,19.706,19.706,19.513,19.513,1652,0
2014-10-03,19.777,19.777,19.777,19.777,434,0
2014-10-08,19.803,19.803,19.803,19.803,120,0
2014-10-15,20.018,20.271,20.018,20.018,1481,0
2014-10-17,19.889,19.889,19.889,19.889,688,0
2014-10-20,19.889,19.889,19.889,19.889,333,0
2014-10-21,19.889,20.469,19.552,19.579,5183,0
2014-10-22,19.47,20.018,19.215,19.215,5469,0
2014-10-27,20.372,20.372,19.233,19.279,2035,0
2014-10-29,20.18,20.883,20.027,20.883,484,0
2014-10-30,19.269,19.635,19.269,19.562,2747,0
2014-10-31,19.233,20.441,19.233,20.018,662,0
2014-11-04,19.562,19.907,19.562,19.907,666,0
2014-11-06,19.898,19.898,19.881,19.881,750,0
2014-11-07,19.743,19.743,19.743,19.743,1201,0
2014-11-14,19.765,20.455,19.719,20.455,1311,0
2014-11-17,20.057,20.137,19.71,19.71,820,0
2014-11-20,19.765,19.774,19.765,19.774,1096,0
2014-11-21,19.782,19.782,19.782,19.782,432,0
2014-11-28,19.846,19.846,19.846,19.846,332,0
2014-12-01,19.846,19.856,19.846,19.856,332,0
2014-12-02,20.074,20.074,20.074,20.074,232,0
2014-12-03,20.074,20.074,20.074,20.074,1004,0
2014-12-04,20.074,20.074,20.074,20.074,100,0
2014-12-10,20.361,20.449,20.361,20.449,6339,0
2014-12-15,20.268,20.268,20.268,20.268,421,0
2014-12-16,20.067,20.067,20.067,20.067,304,0
2014-12-18,20.991,20.991,20.817,20.991,1839,0
2014-12-19,20.067,20.991,20.067,20.067,331,0
2014-12-26,21.045,21.045,21.045,21.045,264,0
2015-01-02,20.159,20.159,20.159,20.159,131,0
2015-01-05,20.591,20.591,20.591,20.591,723,0
2015-01-07,21.035,21.035,20.13,20.13,231,0
2015-01-14,20.2,20.604,20.07,20.426,1114,0
2015-01-15,20.087,20.463,20.07,20.463,1191,0
2015-01-22,20.07,20.07,20.061,20.061,1489,0
2015-01-23,20.061,20.409,19.732,19.969,3751,0
2015-01-26,20.559,20.559,20.559,20.559,100,0
2015-01-27,19.732,19.777,19.732,19.777,330,0
2015-02-02,20.19,20.19,20.19,20.19,489,0
2015-02-04,20.327,20.327,20.309,20.309,3095,0
2015-02-05,20.87,20.87,20.832,20.87,2508,0
2015-02-09,20.2,20.2,20.2,20.2,232,0
2015-02-11,20.932,20.932,20.886,20.886,588,0
2015-02-12,20.259,20.932,20.184,20.184,2212,0
2015-02-17,20.222,20.294,20.222,20.294,329,0
2015-02-18,20.204,20.204,20.204,20.204,100,0
2015-02-19,20.932,20.932,20.799,20.799,2173,0
2015-02-23,20.249,20.249,20.249,20.249,863,0
2015-02-24,20.267,20.526,20.267,20.526,1244,0
2015-02-27,20.478,20.753,20.478,20.753,461,0
2015-03-02,20.838,20.838,20.838,20.838,543,0
2015-03-03,21.169,21.169,21.169,21.169,329,0
2015-03-04,21.122,21.122,21.122,21.122,329,0
2015-03-06,20.886,20.983,20.886,20.983,4563,0
2015-03-12,20.218,20.384,20.218,20.265,756,0
2015-03-19,20.741,20.741,20.741,20.741,100,0
2015-03-24,20.522,20.522,20.522,20.522,228,0
2015-04-01,20.522,20.522,20.522,20.522,100,0
2015-04-02,20.532,20.532,20.532,20.532,541,0
2015-04-06,20.532,20.532,20.532,20.532,100,0
2015-04-09,20.806,20.806,20.806,20.806,224,0
2015-04-14,20.59,21.239,20.59,21.239,2486,0
2015-04-15,21.191,21.191,21.191,21.191,327,0
2015-04-16,20.377,21.003,20.377,20.535,2224,0
2015-04-17,20.487,20.487,20.487,20.487,100,0
2015-04-21,20.447,20.447,20.447,20.447,100,0
2015-04-22,20.82,20.82,20.82,20.82,980,0
2015-04-24,20.82,20.82,20.82,20.82,19,0
2015-04-28,20.82,20.82,20.82,20.82,100,0
2015-05-01,20.968,20.968,20.968,20.968,100,0
2015-05-05,21.105,21.105,21.105,21.105,1081,0
2015-05-06,20.82,20.82,20.419,20.419,2206,0
2015-05-08,20.681,20.681,20.681,20.681,100,0
2015-05-12,20.692,20.692,20.692,20.692,978,0
2015-05-14,20.439,20.439,20.42,20.42,426,0
2015-05-15,20.448,20.498,20.448,20.448,1242,0
2015-05-18,20.654,20.692,20.498,20.692,1674,0
2015-06-03,20.526,20.526,20.526,20.526,226,0
2015-06-05,20.692,20.792,20.692,20.773,2585,0
2015-06-09,20.773,20.773,20.773,20.773,100,0
2015-06-11,20.685,20.685,20.5,20.5,1075,0
2015-06-12,20.585,20.585,20.585,20.585,100,0
2015-06-15,20.585,20.648,20.566,20.566,325,0
2015-06-16,20.566,20.585,20.566,20.585,225,0
2015-06-17,20.557,20.557,20.557,20.557,100,0
2015-06-18,20.547,20.547,20.547,20.547,225,0
2015-06-22,20.585,20.639,20.585,20.639,425,0
2015-06-23,21.048,21.048,20.937,20.937,750,0
2015-06-26,20.602,20.602,20.602,20.602,100,0
2015-07-06,20.566,20.611,20.566,20.575,425,0
2015-07-07,20.566,20.566,20.566,20.566,851,0
2015-07-09,20.575,20.648,20.547,20.547,851,0
2015-07-15,20.549,20.549,20.549,20.549,12,0
2015-07-16,20.549,20.549,20.549,20.549,100,0
2015-07-17,20.808,20.818,20.808,20.808,1820,0
2015-07-20,20.886,20.886,20.886,20.886,324,0
2015-07-21,20.867,21.096,20.867,21.096,1927,0
2015-08-07,20.808,20.808,20.808,20.808,100,0
2015-08-12,20.802,20.802,20.589,20.589,5024,0
2015-08-13,20.495,20.89,20.495,20.699,2034,0
2015-08-14,20.792,20.792,20.792,20.792,100,0
2015-08-17,20.792,20.792,20.792,20.792,100,0
2015-08-18,20.792,20.792,20.792,20.792,100,0
2015-08-20,20.607,20.607,20.607,20.607,423,0
2015-08-21,20.607,20.607,20.607,20.607,423,0
2015-08-25,20.607,20.607,20.607,20.607,100,0
2015-09-10,20.584,20.806,20.347,20.347,5121,0
2015-09-15,20.347,20.411,19.756,19.888,4581,0
2015-09-16,19.898,20.029,19.898,20.029,1917,0
2015-09-22,19.766,19.784,19.756,19.756,3728,0
2015-09-30,19.766,19.766,19.756,19.756,644,0
2015-10-01,19.766,19.766,19.766,19.766,322,0
2015-10-08,19.766,19.766,19.766,19.766,100,0
2015-10-15,19.768,19.768,19.768,19.768,100,0
2015-10-19,19.871,19.955,19.748,19.748,6071,0
2015-10-26,19.768,19.852,19.768,19.852,742,0
2015-10-27,19.303,19.579,19.07,19.07,1704,0
2015-10-29,19.928,19.928,19.777,19.928,642,0
2015-11-02,19.777,19.823,19.777,19.823,843,0
2015-11-06,19.786,20.312,19.768,20.031,421,0
2015-11-16,20.025,20.025,20.025,20.025,100,0
2015-11-30,20.185,20.185,20.185,20.185,100,0
2015-12-01,20.185,20.185,20.185,20.185,19,0
2015-12-04,20.185,20.185,20.185,20.185,100,0
2015-12-07,20.185,20.573,20.185,20.573,1273,0
2015-12-08,20.573,20.573,20.573,20.573,18,0
2015-12-09,20.185,20.185,19.845,19.845,527,0
2015-12-10,19.895,20.451,19.885,20.044,956,0
2015-12-14,19.885,19.885,19.885,19.885,319,0
2015-12-15,19.885,19.885,19.885,19.885,100,0
2015-12-17,19.885,19.885,19.213,19.223,3168,0
2015-12-21,19.393,19.78,19.232,19.582,17847,0
2015-12-22,19.411,19.798,19.241,19.544,19808,0
2015-12-24,19.383,19.705,19.288,19.685,21445,0
2015-12-28,19.344,19.666,19.288,19.487,20007,0
2015-12-29,19.506,19.564,19.506,19.564,219,0
2015-12-30,19.885,19.885,19.838,19.838,840,0
2015-12-31,19.838,19.838,19.838,19.838,100,0
2016-01-13,19.432,19.489,19.385,19.489,736,0
2016-01-14,19.432,19.432,19.432,19.432,100,0
2016-01-15,19.547,20.26,19.423,19.5,38958,0
2016-01-19,19.403,19.403,19.403,19.403,100,0
2016-01-20,19.413,19.413,19.413,19.413,100,0
2016-01-21,19.413,19.413,19.413,19.413,100,0
2016-01-22,19.698,19.706,19.66,19.706,1158,0
2016-01-25,19.707,20.067,19.537,19.537,3819,0
2016-01-29,20.096,20.096,19.755,20.053,2315,0
2016-02-01,19.822,20.165,19.822,20.165,1268,0
2016-02-03,20.002,20.002,19.735,19.735,6321,0
2016-02-04,19.802,20.467,19.717,19.717,53573,0
2016-02-05,19.735,19.735,19.716,19.716,418,0
2016-02-10,19.769,19.769,19.272,19.3,3884,0
2016-02-11,19.338,19.338,19.282,19.282,2938,0
2016-02-12,19.263,19.263,19.263,19.263,326,0
2016-02-16,19.21,19.21,18.73,18.73,1418,0
2016-02-19,19.328,19.328,19.308,19.328,881,0
2016-02-26,19.358,19.358,19.358,19.358,835,0
2016-03-02,19.3,19.328,19.3,19.318,522,0
2016-03-03,19.291,19.291,19.291,19.291,584,0
2016-03-04,19.426,19.435,19.426,19.435,417,0
2016-03-10,19.569,20.017,19.54,20.017,5548,0
2016-03-11,19.64,19.64,19.64,19.64,454,0
2016-03-14,19.464,19.464,19.434,19.434,1048,0
2016-03-28,19.159,19.578,19.159,19.578,677,0
2016-03-30,19.12,19.206,19.092,19.092,3297,0
2016-03-31,19.386,19.386,19.299,19.299,732,0
2016-04-04,19.299,19.299,19.299,19.299,518,0
2016-04-05,19.551,19.578,19.529,19.553,3087,0
2016-04-07,19.635,20.044,19.56,19.588,7327,0
2016-04-08,19.681,19.681,19.478,19.478,482,0
2016-04-12,19.487,19.892,19.487,19.785,1562,0
2016-04-13,19.705,19.705,19.705,19.705,100,0
2016-04-15,19.918,19.918,19.918,19.918,100,0
2016-04-18,19.487,19.487,19.487,19.487,415,0
2016-04-19,19.675,19.675,19.675,19.675,100,0
2016-04-20,20.063,20.063,20.063,20.063,997,0
2016-04-26,19.963,20.02,19.963,20.02,1421,0
2016-04-27,19.918,19.918,19.629,19.629,2089,0
2016-04-28,19.95,20.002,19.95,20.002,780,0
2016-04-29,19.783,20.002,19.783,19.982,2764,0
2016-05-02,20.253,20.97,20.253,20.405,1459,0
2016-05-03,20.396,21.085,20.396,21.085,2294,0
2016-05-06,21.296,21.296,21.296,21.296,415,0
2016-05-11,20.952,21.354,20.887,20.887,778,0
2016-05-13,20.858,20.858,20.858,20.858,1042,0
2016-05-18,21.145,21.392,21.145,21.392,628,0
2016-05-24,20.376,20.906,20.326,20.555,2234,0
2016-05-26,20.569,20.74,20.54,20.663,2393,0
2016-05-27,20.934,21.038,20.721,20.934,4058,0
2016-05-31,21.057,21.057,20.76,20.942,2912,0
2016-06-02,20.947,20.947,20.943,20.943,264,0
2016-06-03,20.942,20.951,20.858,20.858,1671,0
2016-06-06,20.887,21.144,20.858,20.999,2203,0
2016-06-09,20.914,21.066,20.914,21.066,828,0
2016-06-13,20.917,20.945,20.917,20.945,1420,0
2016-06-15,21.188,21.188,20.992,20.992,826,0
2016-06-16,21.06,21.06,20.917,20.917,513,0
2016-06-20,21.207,21.24,21.207,21.24,1859,0
2016-06-24,21.631,21.631,20.922,20.986,1866,0
2016-06-27,21.526,21.526,21.217,21.217,826,0
2016-06-29,21.457,21.457,21.378,21.378,213,0
2016-06-30,21.536,21.536,21.265,21.487,4150,0
2016-07-05,21.631,21.631,21.11,21.207,1919,0
2016-07-06,21.301,21.301,21.301,21.301,2554,0
2016-07-07,20.992,20.997,20.992,20.997,513,0
2016-07-11,21.207,21.207,20.964,20.964,856,0
2016-07-12,21.122,21.122,21.122,21.122,100,0
2016-07-13,20.98,21.006,20.975,21.006,1133,0
2016-07-20,21.013,21.013,20.987,20.987,304,0
2016-07-21,21.013,21.013,21.013,21.013,1207,0
2016-07-28,20.984,21.209,20.984,21.209,1240,0
2016-07-29,21.023,21.19,21.023,21.19,824,0
2016-08-01,21.267,21.267,21.267,21.267,100,0
2016-08-02,21.267,21.267,21.267,21.267,412,0
2016-08-04,21.033,21.248,21.033,21.248,624,0
2016-08-17,21.047,21.326,21.046,21.326,918,0
2016-08-19,21.144,21.279,21.144,21.279,411,0
2016-08-25,21.11,21.11,21.11,21.11,411,0
2016-08-29,21.184,21.184,21.184,21.184,411,0
2016-08-31,21.183,21.314,21.183,21.314,622,0
2016-09-02,21.326,21.326,21.232,21.326,2275,0
2016-09-14,21.186,21.389,21.186,21.389,563,0
2016-09-16,21.311,21.632,21.245,21.389,2741,0
2016-09-19,21.632,21.632,21.632,21.632,202,0
2016-09-20,21.389,21.468,21.389,21.468,410,0
2016-10-03,21.717,21.972,21.717,21.972,884,0
2016-10-06,21.641,21.641,21.632,21.632,1055,0
2016-10-17,21.633,21.633,21.633,21.633,375,0
2016-10-19,21.643,22.337,21.624,21.712,970,0
2016-10-31,21.984,22.422,21.984,22.422,1542,0
2016-11-04,22.522,22.522,22.522,22.522,100,0
2016-11-07,22.325,22.325,22.325,22.325,100,0
2016-11-09,21.557,21.587,21.557,21.587,408,0
2016-11-14,21.752,21.752,21.371,21.371,1637,0
2016-11-15,21.371,21.491,21.371,21.491,1003,0
2016-11-18,21.157,21.157,21.157,21.157,1301,0
2016-11-21,21.5,21.5,21.43,21.43,1086,0
2016-11-22,21.128,21.128,21.128,21.128,224,0
2016-11-23,21.128,21.14,21.128,21.14,508,0
2016-11-25,21.147,21.147,21.147,21.147,100,0
2016-11-28,21.098,21.157,21.098,21.157,616,0
2016-11-30,21.098,21.118,21.098,21.118,508,0
2016-12-06,21.058,21.058,21.058,21.058,716,0
2016-12-07,20.941,20.95,20.941,20.95,258,0
2016-12-08,20.96,20.96,20.941,20.941,1291,0
2016-12-14,21.12,21.12,21.053,21.053,307,0
2016-12-21,21.276,21.276,21.276,21.276,407,0
2017-01-04,20.907,20.907,20.668,20.887,1584,0
2017-01-06,21.267,21.276,21.192,21.276,2931,0
2017-01-10,21.286,21.286,21.286,21.286,307,0
2017-01-25,21.408,21.408,21.319,21.319,5797,0
2017-01-30,21.507,21.507,21.487,21.487,206,0
2017-02-01,21.634,21.634,21.457,21.634,1001,0
2017-02-02,21.457,21.457,21.457,21.457,206,0
2017-02-10,21.569,21.569,21.569,21.569,305,0
2017-02-13,21.696,21.696,21.696,21.696,205,0
2017-02-15,21.572,21.572,21.572,21.572,505,0
2017-02-17,21.696,21.696,21.696,21.696,301,0
2017-02-23,21.696,21.696,21.696,21.696,1046,0
2017-03-01,21.696,21.696,21.696,21.696,305,0
2017-03-02,21.696,21.696,21.696,21.696,305,0
2017-03-08,21.706,21.706,21.548,21.548,1217,0
2017-03-14,22.523,22.523,22.523,22.523,150,0
2017-03-15,21.834,21.834,21.754,21.754,339,0
2017-03-16,21.883,21.883,21.774,21.883,608,0
2017-03-17,21.875,21.875,21.869,21.869,546,0
2017-03-20,21.874,21.874,21.874,21.874,164,0
2017-03-21,21.606,21.606,21.606,21.606,304,0
2017-03-24,21.606,21.606,21.606,21.606,733,0
2017-03-28,21.606,21.606,21.606,21.606,575,0
2017-03-29,21.26,21.26,20.766,20.766,1317,0
2017-03-31,21.224,21.224,21.224,21.224,150,0
2017-04-04,21.22,21.22,21.112,21.112,204,0
2017-04-05,21.576,21.576,21.012,21.052,3146,0
2017-04-06,21.556,21.556,21.556,21.556,138,0
2017-04-07,21.606,21.606,21.26,21.606,2573,0
2017-04-11,21.223,21.223,21.223,21.223,410,0
2017-04-13,21.752,21.752,21.752,21.752,303,0
2017-04-19,21.153,21.153,21.153,21.153,100,0
2017-04-21,21.213,21.502,21.213,21.322,1204,0
2017-04-25,21.6,21.62,21.124,21.124,1109,0
2017-04-26,21.322,21.322,21.322,21.322,403,0
2017-05-01,21.818,22.809,21.818,22.809,1034,0
2017-05-11,22.373,22.373,22.373,22.373,100,0
2017-05-12,22.373,22.373,22.373,22.373,402,0
2017-05-18,21.678,21.727,21.678,21.717,604,0
2017-05-19,21.707,21.76,21.678,21.71,2011,0
2017-05-25,21.958,21.958,21.787,21.861,1004,0
2017-06-08,21.678,21.757,21.678,21.757,660,0
2017-06-09,21.797,21.83,21.727,21.757,1835,0
2017-06-12,21.791,21.9,21.791,21.9,1665,0
2017-06-15,21.792,21.799,21.791,21.799,702,0
2017-06-16,21.841,21.841,21.791,21.841,2457,0
2017-06-19,21.791,21.918,21.791,21.841,860,0
2017-06-20,21.841,21.842,21.791,21.791,5406,0
2017-06-26,21.94,21.94,21.94,21.94,301,0
2017-06-27,21.94,22.818,21.94,22.818,485,0
2017-06-28,21.93,21.93,21.93,21.93,501,0
2017-06-29,21.831,21.851,21.831,21.851,1113,0
2017-06-30,21.94,22.05,21.94,21.94,1805,0
2017-07-05,21.95,21.95,21.95,21.95,301,0
2017-07-07,22.269,22.269,21.95,22.059,1705,0
2017-07-18,22.315,22.315,22.315,22.315,330,0
2017-07-19,22.315,22.315,22.04,22.04,528,0
2017-07-28,22.08,22.08,21.85,21.95,1401,0
2017-08-02,22.01,22.0787,21.9,21.9,2555,0
2017-08-03,21.94,21.95,21.94,21.95,2075,0
2017-08-08,21.97,22.25,21.97,22.25,3570,0
2017-08-09,22.258,22.258,22.18,22.2,3700,0
2017-08-11,22.1,22.1,22.1,22.1,300,0
2017-08-14,22.25,22.25,22.25,22.25,100,0
2017-08-15,22.25,22.2517,22.02,22.02,1900,0
2017-08-17,22.25,22.3,22.25,22.3,2200,0
2017-08-18,22.5,22.5,22.5,22.5,1200,0
2017-08-21,22.01,22.55,22.01,22.55,585,0
2017-08-25,22.13,22.2,22.13,22.15,2108,0
2017-08-28,22.25,22.25,22.25,22.25,300,0
2017-08-29,22.02,22.25,22.02,22.25,2138,0
2017-09-01,22.59,22.59,22.5,22.5,501,0
2017-09-11,22.5,22.5,22.5,22.5,200,0
2017-09-18,22.43,22.43,22.43,22.43,200,0
2017-09-19,22.43,22.43,22.43,22.43,976,0
2017-10-11,22.43,22.43,22.43,22.43,610,0
2017-10-13,22.2282,22.2282,22.2282,22.2282,900,0
2017-10-19,22.02,22.02,22.02,22.02,500,0
2017-10-23,22.06,22.06,22.06,22.06,350,0
2017-10-25,22.3,22.909,22.3,22.909,400,0
2017-10-27,22.83,22.9458,22.83,22.9,638,0
2017-10-31,22.06,22.1641,22.06,22.09,2000,0
2017-11-08,22.08,22.08,22.06,22.06,1100,0
2017-11-10,22.15,22.1943,22.15,22.1943,200,0
