Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,17.524,17.532,17.504,17.532,516,0
2010-08-31,17.759,17.759,17.617,17.627,1673,0
2010-09-03,17.465,17.74,17.465,17.74,1057,0
2010-09-07,17.683,17.798,17.683,17.73,2832,0
2010-09-09,17.749,17.903,17.683,17.874,955,0
2010-09-10,17.551,17.874,17.541,17.836,1572,0
2010-09-13,17.981,18.427,17.951,18.427,7040,0
2010-09-16,18.653,18.721,18.474,18.721,2934,0
2010-09-17,18.645,18.645,18.645,18.645,1108,0
2010-09-20,18.731,18.74,18.731,18.74,1157,0
2010-09-22,18.826,19.018,18.826,19.018,4944,0
2010-09-23,19.122,19.122,18.826,18.826,3253,0
2010-09-24,18.961,18.961,18.826,18.826,1887,0
2010-09-27,18.892,18.892,18.892,18.892,100,0
2010-09-28,18.971,18.989,18.961,18.989,300,0
2010-09-29,19.122,19.122,19.122,19.122,100,0
2010-09-30,18.892,18.892,18.892,18.892,516,0
2010-10-01,18.921,19.075,18.902,18.902,2004,0
2010-10-04,18.979,19.092,18.941,18.941,2527,0
2010-10-05,18.989,19.15,18.989,19.112,2832,0
2010-10-06,18.989,19.084,18.989,19.075,1887,0
2010-10-07,18.989,19.159,18.941,18.941,4306,0
2010-10-08,18.989,19.066,18.941,18.941,2422,0
2010-10-11,18.989,18.989,18.989,18.989,100,0
2010-10-12,18.979,19.084,18.979,19.027,1468,0
2010-10-13,18.836,19.027,18.796,18.931,3371,0
2010-10-14,19.047,19.084,18.873,18.951,5151,0
2010-10-15,18.864,18.971,18.864,18.951,3991,0
2010-10-18,18.883,18.892,18.883,18.883,2112,0
2010-10-20,18.941,19.027,18.941,19.027,667,0
2010-10-21,18.806,18.806,18.787,18.787,200,0
2010-10-22,18.951,19.159,18.951,19.159,2679,0
2010-10-25,19.209,19.209,19.209,19.209,1521,0
2010-10-27,19.066,19.264,18.796,19.264,2422,0
2010-10-28,19.35,19.35,19.35,19.35,180,0
2010-11-02,19.218,19.35,19.218,19.35,774,0
2010-11-03,19.34,19.35,19.264,19.264,1057,0
2010-11-04,19.35,19.397,19.35,19.397,2507,0
2010-11-05,19.397,19.397,19.397,19.397,100,0
2010-11-08,19.397,19.397,19.141,19.141,300,0
2010-11-17,19.264,19.274,19.264,19.274,692,0
2010-11-18,19.274,19.274,19.274,19.274,100,0
2010-11-19,19.379,19.397,19.112,19.112,1259,0
2010-11-22,19.112,19.112,19.008,19.008,200,0
2010-11-23,19.264,19.264,19.264,19.264,100,0
2010-11-26,18.998,18.998,18.998,18.998,955,0
2010-12-01,18.548,18.548,17.332,18.076,6726,0
2010-12-02,18.086,18.961,18.086,18.883,1673,0
2010-12-03,18.711,18.787,18.711,18.787,200,0
2010-12-07,18.883,18.883,18.883,18.883,1057,0
2010-12-14,18.892,18.979,18.892,18.979,2832,0
2010-12-21,18.787,18.787,18.548,18.548,1157,0
2010-12-22,18.645,18.645,18.645,18.645,1057,0
2010-12-27,18.313,18.313,18.313,18.313,2934,0
2010-12-31,18.247,18.538,18.106,18.106,516,0
2011-01-04,18.209,18.408,18.181,18.408,1057,0
2011-01-13,18.567,18.587,18.388,18.408,1259,0
2011-01-18,18.267,18.267,18.267,18.267,100,0
2011-01-19,18.456,18.491,18.456,18.491,2112,0
2011-01-20,18.5,18.5,18.5,18.5,1057,0
2011-01-25,19.102,19.102,18.796,19.027,300,0
2011-01-26,18.796,18.796,17.419,18.219,8408,0
2011-01-27,18.332,18.456,18.332,18.456,1468,0
2011-01-28,18.587,18.645,18.587,18.645,2112,0
2011-01-31,18.74,18.74,18.74,18.74,630,0
2011-02-03,18.52,18.52,18.52,18.52,200,0
2011-02-04,18.74,18.74,18.74,18.74,100,0
2011-02-07,18.75,18.75,18.75,18.75,100,0
2011-02-08,18.979,18.979,18.979,18.979,864,0
2011-02-10,19.027,19.027,18.247,18.491,4520,0
2011-02-11,18.645,18.645,18.464,18.597,1777,0
2011-02-15,18.836,18.836,18.836,18.836,200,0
2011-02-16,18.787,18.787,18.787,18.787,363,0
2011-02-18,19.112,19.311,19.102,19.264,2527,0
2011-02-22,19.379,19.397,19.36,19.36,2412,0
2011-02-23,19.397,19.397,19.397,19.397,1857,0
2011-02-24,19.445,19.445,19.445,19.445,300,0
2011-02-28,19.436,19.445,19.436,19.445,4306,0
2011-03-02,19.218,19.218,19.209,19.209,630,0
2011-03-03,19.122,19.218,19.122,19.218,1913,0
2011-03-04,19.122,19.218,18.116,18.635,6306,0
2011-03-08,18.408,18.51,18.408,18.482,1259,0
2011-03-11,18.691,18.691,18.682,18.682,200,0
2011-03-15,18.682,18.921,18.682,18.921,544,0
2011-03-16,18.864,18.883,18.864,18.883,405,0
2011-03-17,19.018,19.397,19.018,19.303,1157,0
2011-03-18,19.379,19.472,19.379,19.417,754,0
2011-03-21,19.303,19.303,19.303,19.303,100,0
2011-03-22,19.388,19.472,19.303,19.463,5621,0
2011-03-23,19.481,19.489,19.445,19.489,6672,0
2011-03-24,19.407,19.489,19.407,19.489,300,0
2011-03-25,19.463,19.463,19.463,19.463,100,0
2011-03-28,19.481,19.481,19.481,19.481,100,0
2011-03-29,19.489,19.662,19.481,19.548,4093,0
2011-03-30,19.576,19.682,19.576,19.682,1634,0
2011-04-01,19.682,19.759,19.682,19.759,1157,0
2011-04-04,19.778,19.778,19.614,19.614,1259,0
2011-04-07,19.808,19.828,19.808,19.828,1679,0
2011-04-08,19.576,19.576,19.576,19.576,200,0
2011-04-11,19.818,19.828,19.818,19.828,1361,0
2011-04-12,19.808,19.873,19.808,19.873,1235,0
2011-04-14,19.596,19.614,18.5,19.008,2317,0
2011-04-15,19.218,19.436,19.027,19.047,3685,0
2011-04-18,19.739,19.739,19.33,19.33,2317,0
2011-04-19,19.293,19.293,19.218,19.218,630,0
2011-04-20,19.489,19.633,19.122,19.122,1361,0
2011-04-21,19.379,19.379,19.379,19.379,1057,0
2011-04-25,19.548,19.92,19.397,19.749,5040,0
2011-04-26,19.417,19.596,19.417,19.417,630,0
2011-04-27,19.417,19.417,19.417,19.417,100,0
2011-04-28,19.35,19.35,19.35,19.35,100,0
2011-04-29,19.34,19.34,19.293,19.303,1259,0
2011-05-03,19.102,19.102,19.075,19.075,630,0
2011-05-09,18.816,19.075,18.816,19.075,200,0
2011-05-10,18.74,18.74,18.711,18.711,1711,0
2011-05-11,18.35,18.474,18.35,18.474,3477,0
2011-05-12,18.635,19.218,18.635,19.199,2924,0
2011-05-16,18.921,19.264,18.731,19.264,2862,0
2011-05-17,19.529,19.92,19.499,19.92,1633,0
2011-05-18,19.837,19.837,19.7,19.759,5044,0
2011-05-19,19.759,19.759,19.662,19.682,7676,0
2011-05-20,19.499,19.499,19.445,19.489,353,0
2011-05-23,19.499,19.883,19.226,19.499,5579,0
2011-05-24,19.445,19.798,19.427,19.614,1157,0
2011-05-25,19.739,19.739,19.739,19.739,100,0
2011-05-26,19.538,19.873,19.529,19.873,630,0
2011-05-27,19.837,19.873,19.739,19.739,630,0
2011-05-31,19.682,19.873,19.567,19.567,1777,0
2011-06-02,19.672,19.682,19.672,19.682,1347,0
2011-06-03,18.836,19.037,18.836,18.931,1673,0
2011-06-07,18.845,18.845,18.836,18.836,200,0
2011-06-08,18.826,18.826,18.826,18.826,200,0
2011-06-10,18.663,18.912,18.663,18.912,516,0
2011-06-17,18.645,18.645,18.645,18.645,405,0
2011-06-24,18.653,18.653,18.645,18.653,854,0
2011-06-28,18.759,18.787,18.759,18.787,300,0
2011-06-29,18.577,18.577,18.296,18.296,516,0
2011-06-30,18.548,18.787,18.548,18.787,516,0
2011-07-05,18.701,18.701,18.701,18.701,150,0
2011-07-07,18.883,18.883,18.883,18.883,100,0
2011-07-13,18.587,18.587,18.587,18.587,100,0
2011-07-14,18.332,18.379,18.332,18.379,516,0
2011-07-20,18.538,18.74,18.538,18.74,457,0
2011-07-21,18.921,18.921,18.921,18.921,100,0
2011-07-22,18.653,18.653,18.427,18.427,405,0
2011-07-25,18.379,18.379,18.379,18.379,200,0
2011-07-26,18.437,18.701,18.106,18.682,2369,0
2011-07-28,18.181,18.931,17.702,18.237,3371,0
2011-08-02,18.482,18.548,18.482,18.548,516,0
2011-08-03,18.209,18.209,18.209,18.209,100,0
2011-08-08,17.931,17.931,17.599,17.599,1660,0
2011-08-10,17.36,17.36,17.067,17.067,5517,0
2011-08-11,17.341,17.341,16.935,16.935,526,0
2011-08-15,16.887,17.115,16.887,16.963,2909,0
2011-08-17,16.887,17.161,16.868,17.161,1456,0
2011-08-18,16.858,16.887,16.646,16.877,1673,0
2011-08-19,16.656,16.676,16.646,16.646,1229,0
2011-08-22,17.152,17.152,16.887,16.887,405,0
2011-08-23,17.161,17.161,17.161,17.161,516,0
2011-08-26,16.887,16.887,16.887,16.887,150,0
2011-08-29,16.887,16.887,16.887,16.887,3582,0
2011-08-30,17.152,17.152,17.152,17.152,833,0
2011-09-06,17.124,17.124,17.124,17.124,516,0
2011-09-07,17.115,17.115,16.839,16.839,630,0
2011-09-14,17.095,17.095,17.095,17.095,100,0
2011-09-19,16.819,16.926,16.599,16.599,2422,0
2011-09-20,16.439,16.646,16.439,16.646,2508,0
2011-09-22,16.636,16.636,16.439,16.439,405,0
2011-09-23,16.171,16.695,16.171,16.695,2459,0
2011-09-27,16.449,16.449,15.46,15.971,1259,0
2011-09-28,16.248,16.258,16.248,16.258,200,0
2011-09-30,15.981,15.981,15.516,15.793,3582,0
2011-10-04,15.679,15.82,15.679,15.82,1572,0
2011-10-07,15.906,15.934,15.906,15.934,910,0
2011-10-10,15.981,16.534,15.981,16.534,754,0
2011-10-11,16.534,16.534,16.534,16.534,200,0
2011-10-13,17.039,17.73,17.039,17.73,1226,0
2011-10-14,17.312,17.599,17.133,17.133,1299,0
2011-10-17,17.312,17.312,17.312,17.312,100,0
2011-10-19,16.945,16.945,16.666,16.666,886,0
2011-10-20,16.887,16.887,16.421,16.421,568,0
2011-10-24,16.695,16.695,16.666,16.666,630,0
2011-10-26,16.725,17.219,16.725,17.191,2241,0
2011-10-28,17.03,17.03,16.743,16.743,804,0
2011-10-31,16.789,16.789,16.789,16.789,100,0
2011-11-02,16.896,16.896,16.896,16.896,200,0
2011-11-08,16.887,16.887,16.887,16.887,100,0
2011-11-09,16.646,16.646,16.589,16.589,405,0
2011-11-10,16.627,16.656,16.354,16.354,1673,0
2011-11-11,16.439,16.439,16.439,16.439,100,0
2011-11-14,16.143,16.143,14.886,16.113,2369,0
2011-11-15,16.646,16.646,15.906,15.916,1361,0
2011-11-16,15.65,16.036,15.411,16.036,3685,0
2011-11-17,15.934,15.934,15.934,15.934,1057,0
2011-11-18,15.896,16.026,15.896,16.026,2420,0
2011-11-21,16.354,16.354,16.306,16.315,854,0
2011-11-22,16.026,16.026,16.016,16.016,405,0
2011-11-28,16.075,16.075,16.016,16.026,13142,0
2011-11-30,15.981,16.401,15.859,16.401,2832,0
2011-12-05,16.065,16.065,15.878,15.887,2934,0
2011-12-06,16.006,16.006,16.006,16.006,100,0
2011-12-07,15.887,15.887,15.887,15.887,405,0
2011-12-08,16.065,16.065,16.065,16.065,405,0
2011-12-12,16.075,16.075,16.075,16.075,6205,0
2011-12-14,16.411,16.646,16.171,16.171,1157,0
2011-12-15,15.906,16.075,15.896,16.026,5779,0
2011-12-19,16.036,16.287,16.036,16.287,894,0
2011-12-20,16.123,16.123,16.123,16.123,220,0
2011-12-23,15.944,15.953,15.925,15.953,1777,0
2011-12-28,15.981,16.705,15.981,16.458,2251,0
2011-12-29,16.113,16.287,15.925,16.287,630,0
2011-12-30,16.21,16.21,16.171,16.171,200,0
2012-01-05,16.171,16.476,16.075,16.123,4692,0
2012-01-06,16.065,16.065,16.065,16.065,100,0
2012-01-09,16.524,16.534,16.287,16.401,1259,0
2012-01-10,16.543,16.963,16.354,16.839,2671,0
2012-01-12,16.449,16.819,16.296,16.296,1361,0
2012-01-13,16.344,16.485,16.344,16.485,630,0
2012-01-17,16.562,16.599,16.562,16.599,405,0
2012-01-27,16.656,16.945,16.656,16.945,353,0
2012-01-31,16.945,16.945,16.945,16.945,100,0
2012-02-01,16.799,16.799,16.799,16.799,353,0
2012-02-06,16.449,17.105,16.449,16.935,3745,0
2012-02-08,17.058,17.085,17.058,17.085,630,0
2012-02-09,16.819,16.819,16.58,16.58,874,0
2012-02-10,16.935,16.992,16.552,16.992,469,0
2012-02-13,17.001,17.03,16.666,16.945,1157,0
2012-02-14,16.608,17.001,16.608,16.839,854,0
2012-02-15,17.124,17.124,16.935,17.095,955,0
2012-02-17,17.312,17.312,17.312,17.312,100,0
2012-02-27,17.457,17.532,17.181,17.341,2827,0
2012-02-28,17.124,17.561,17.115,17.457,630,0
2012-02-29,17.409,17.571,17.409,17.571,630,0
2012-03-01,17.36,17.36,17.36,17.36,300,0
2012-03-02,17.124,17.504,17.124,17.36,2832,0
2012-03-07,17.457,17.457,17.457,17.457,100,0
2012-03-12,17.124,17.181,16.646,17.181,1157,0
2012-03-13,17.02,17.171,16.839,17.124,630,0
2012-03-14,17.38,17.38,17.38,17.38,100,0
2012-03-20,16.877,16.877,16.877,16.877,125,0
2012-03-22,16.935,17.312,16.935,17.039,2527,0
2012-03-23,16.887,17.03,16.887,17.03,1336,0
2012-03-26,16.877,16.982,16.877,16.896,630,0
2012-03-27,16.877,17.067,16.543,16.839,3429,0
2012-04-02,17.191,17.219,17.181,17.181,405,0
2012-04-05,17.181,17.256,17.181,17.256,630,0
2012-04-13,17.124,17.124,17.039,17.067,1259,0
2012-04-20,16.945,16.945,16.646,16.829,854,0
2012-04-23,16.656,16.695,16.543,16.552,2730,0
2012-04-25,16.552,16.695,16.552,16.695,421,0
2012-04-30,16.945,16.945,16.945,16.945,200,0
2012-05-01,17.256,17.256,16.877,16.887,3250,0
2012-05-02,16.896,16.896,16.887,16.887,955,0
2012-05-14,17.219,17.219,17.219,17.219,854,0
2012-05-15,16.676,16.676,16.676,16.676,1057,0
2012-05-16,16.695,16.695,16.676,16.676,754,0
2012-05-17,16.676,16.695,16.676,16.695,386,0
2012-05-21,16.705,16.705,16.686,16.686,200,0
2012-05-22,17.011,17.02,17.011,17.02,516,0
2012-05-23,16.686,16.743,16.686,16.705,1174,0
2012-05-24,16.752,16.752,16.743,16.752,2163,0
2012-05-25,16.935,16.935,16.935,16.935,804,0
2012-05-30,16.935,16.935,16.935,16.935,703,0
2012-05-31,16.646,16.695,16.439,16.695,1306,0
2012-06-01,16.524,16.524,16.485,16.485,703,0
2012-06-04,16.562,16.646,16.562,16.646,630,0
2012-06-07,16.514,16.514,16.494,16.494,405,0
2012-06-12,16.143,16.143,16.143,16.143,100,0
2012-06-13,16.153,16.153,16.153,16.153,200,0
2012-06-14,16.449,16.504,16.449,16.504,516,0
2012-06-19,16.868,16.868,16.868,16.868,100,0
2012-06-25,17.484,17.484,17.484,17.484,100,0
2012-06-26,17.228,17.228,17.228,17.228,405,0
2012-06-27,16.562,18.153,16.43,16.504,1673,0
2012-06-28,16.476,17.627,16.476,16.877,1372,0
2012-06-29,16.695,17.095,16.439,16.627,530,0
2012-07-05,16.494,16.743,16.449,16.743,754,0
2012-07-10,16.646,16.646,16.646,16.646,516,0
2012-07-13,16.743,16.789,16.656,16.656,3483,0
2012-07-16,17.124,17.124,17.124,17.124,854,0
2012-07-17,17.124,17.124,17.095,17.095,1005,0
2012-07-18,17.03,17.312,17.02,17.312,5885,0
2012-07-19,16.935,16.935,16.887,16.887,201,0
2012-07-23,17.03,17.03,17.03,17.03,100,0
2012-07-24,16.887,16.896,16.476,16.896,2603,0
2012-07-25,17.076,17.076,16.656,16.743,2251,0
2012-07-27,16.656,16.656,16.656,16.656,250,0
2012-07-31,16.666,16.666,16.636,16.636,1057,0
2012-08-02,16.636,16.636,16.636,16.636,1259,0
2012-08-03,16.734,16.743,15.477,16.646,5571,0
2012-08-06,16.725,16.725,16.725,16.725,200,0
2012-08-07,16.599,16.599,16.589,16.589,854,0
2012-08-09,16.617,16.617,16.589,16.589,1597,0
2012-08-10,16.935,16.935,16.599,16.599,300,0
2012-08-14,16.686,16.686,16.666,16.666,1209,0
2012-08-15,16.725,16.725,16.725,16.725,516,0
2012-08-16,16.725,16.725,16.725,16.725,100,0
2012-08-28,16.656,16.695,16.646,16.695,1157,0
2012-09-05,16.779,16.779,16.779,16.779,100,0
2012-09-12,16.734,16.734,16.734,16.734,405,0
2012-09-13,16.734,16.734,16.715,16.715,1478,0
2012-09-14,16.734,16.743,16.734,16.743,405,0
2012-09-20,17.001,17.03,17.001,17.03,2317,0
2012-09-25,17.03,17.039,16.752,16.752,1361,0
2012-09-27,17.039,17.256,17.039,17.256,2422,0
2012-09-28,17.039,17.039,17.03,17.03,516,0
2012-10-02,17.181,17.237,17.181,17.237,200,0
2012-10-05,17.124,17.124,17.124,17.124,1572,0
2012-10-11,17.439,17.439,17.439,17.439,150,0
2012-10-15,17.332,17.551,17.332,17.551,420,0
2012-10-19,17.332,17.332,17.312,17.312,1361,0
2012-10-23,17.256,17.275,17.049,17.266,5518,0
2012-10-24,17.36,17.36,17.039,17.049,854,0
2012-10-25,17.322,17.322,17.312,17.312,1157,0
2012-10-26,17.133,17.161,17.124,17.124,3481,0
2012-10-31,17.011,17.039,17.011,17.011,8118,0
2012-11-02,17.332,17.332,16.992,16.992,754,0
2012-11-05,17.03,17.03,17.03,17.03,200,0
2012-11-07,17.039,17.039,17.039,17.039,405,0
2012-11-08,16.992,17.049,16.992,17.049,516,0
2012-11-14,17.303,17.35,17.133,17.332,2832,0
2012-11-15,17.124,17.266,17.124,17.266,955,0
2012-11-16,17.228,17.228,17.228,17.228,100,0
2012-11-20,17.275,17.275,17.266,17.266,405,0
2012-11-21,17.524,17.759,17.524,17.561,3108,0
2012-11-29,17.409,17.409,17.409,17.409,326,0
2012-11-30,17.551,17.759,17.551,17.759,353,0
2012-12-04,17.73,17.73,17.627,17.664,1521,0
2012-12-10,17.778,17.788,17.768,17.788,405,0
2012-12-11,17.581,17.692,17.312,17.571,3371,0
2012-12-12,17.429,17.581,17.429,17.504,854,0
2012-12-13,17.419,17.571,17.419,17.541,754,0
2012-12-14,17.419,17.571,17.322,17.322,1777,0
2012-12-17,17.419,17.627,17.419,17.532,2317,0
2012-12-18,17.409,17.664,17.409,17.514,630,0
2012-12-19,17.409,17.692,17.312,17.627,2102,0
2012-12-20,17.409,17.617,17.409,17.571,1887,0
2012-12-21,17.409,17.692,17.312,17.332,4169,0
2012-12-24,17.399,17.599,17.312,17.312,3526,0
2012-12-26,17.191,17.541,17.191,17.312,4306,0
2012-12-27,17.294,17.589,17.294,17.409,5358,0
2012-12-28,17.36,17.636,17.36,17.409,2527,0
2012-12-31,17.341,17.617,17.247,17.457,6101,0
2013-01-02,17.627,17.646,17.457,17.627,4844,0
2013-01-03,17.504,17.664,17.457,17.457,3888,0
2013-01-04,17.504,17.636,17.465,17.465,2628,0
2013-01-07,17.504,17.768,17.504,17.692,1572,0
2013-01-09,17.778,17.826,17.778,17.826,3993,0
2013-01-11,17.726,17.726,17.717,17.717,405,0
2013-01-14,17.726,17.755,17.708,17.755,1622,0
2013-01-15,17.765,17.909,17.755,17.804,1056,0
2013-01-16,17.765,17.822,17.755,17.765,1672,0
2013-01-22,17.852,17.852,17.852,17.852,516,0
2013-01-23,17.852,17.852,17.822,17.822,954,0
2013-01-24,17.852,18.016,17.814,18.016,1181,0
2013-01-25,17.997,18.026,17.997,18.026,2626,0
2013-01-28,18.007,18.026,18.007,18.026,1106,0
2013-01-29,17.947,18.026,17.832,17.86,1046,0
2013-01-30,17.852,18.016,17.852,18.016,753,0
2013-01-31,17.852,17.852,17.804,17.822,2932,0
2013-02-01,17.86,17.889,17.86,17.889,343,0
2013-02-04,17.814,17.814,17.814,17.814,150,0
2013-02-05,17.889,18.026,17.889,18.026,753,0
2013-02-06,18.188,18.188,18.188,18.188,199,0
2013-02-07,17.919,18.188,17.919,18.188,2110,0
2013-02-20,18.194,18.194,18.164,18.164,516,0
2013-02-21,18.164,18.164,18.099,18.109,3152,0
2013-02-25,18.119,18.128,18.109,18.109,516,0
2013-02-26,18.128,18.164,18.109,18.145,3247,0
2013-03-05,18.43,18.513,18.43,18.513,1570,0
2013-03-15,18.256,18.256,18.256,18.256,200,0
2013-03-27,18.246,18.246,18.074,18.074,861,0
2013-03-28,18.124,18.124,18.124,18.124,100,0
2013-04-02,18.246,18.246,18.246,18.246,100,0
2013-04-03,18.454,18.596,18.312,18.312,10341,0
2013-04-04,18.749,18.758,18.586,18.596,1569,0
2013-04-05,18.566,18.749,18.566,18.596,1207,0
2013-04-08,18.473,18.596,18.473,18.596,1671,0
2013-04-10,18.986,18.986,18.384,18.986,2088,0
2013-04-15,18.968,18.968,18.413,18.413,2650,0
2013-04-17,18.88,18.88,18.544,18.544,850,0
2013-04-18,18.756,18.87,18.756,18.87,200,0
2013-04-19,18.948,18.986,18.948,18.986,301,0
2013-04-22,18.948,18.948,18.765,18.765,966,0
2013-04-23,18.968,18.986,18.968,18.968,1357,0
2013-04-24,19.291,19.291,18.65,18.65,1068,0
2013-04-25,18.698,18.698,18.621,18.621,300,0
2013-04-29,18.948,19.301,18.948,19.301,951,0
2013-04-30,18.852,18.852,18.621,18.621,1773,0
2013-05-01,18.621,19.006,18.621,19.006,750,0
2013-05-07,19.063,19.063,19.025,19.063,457,0
2013-05-08,19.09,19.09,19.09,19.09,100,0
2013-05-13,19.193,19.364,19.193,19.364,984,0
2013-05-14,19.364,19.364,19.364,19.364,200,0
2013-05-15,19.364,19.364,19.364,19.364,1052,0
2013-05-16,19.069,19.297,19.069,19.268,627,0
2013-05-20,19.504,19.563,19.504,19.524,627,0
2013-05-28,19.629,19.638,19.601,19.638,2102,0
2013-05-29,19.745,19.745,19.745,19.745,1202,0
2013-05-31,19.745,19.745,19.745,19.745,100,0
2013-06-04,19.745,19.745,19.648,19.745,928,0
2013-06-05,19.745,19.745,19.745,19.745,300,0
2013-06-06,19.745,20.005,19.745,19.976,2648,0
2013-06-07,19.976,19.976,19.715,19.715,1152,0
2013-06-10,19.572,19.572,19.572,19.572,100,0
2013-06-12,19.226,19.53,19.226,19.398,627,0
2013-06-13,19.226,19.886,19.226,19.886,1461,0
2013-06-14,19.858,19.876,19.858,19.876,200,0
2013-06-17,19.886,19.886,19.886,19.886,696,0
2013-06-19,19.886,19.992,19.886,19.992,6912,0
2013-06-20,20.02,20.02,19.226,19.34,520,0
2013-06-24,20.02,20.02,19.692,19.692,1102,0
2013-06-27,19.992,19.992,19.992,19.992,100,0
2013-06-28,20.057,20.057,20.019,20.019,625,0
2013-07-02,19.82,19.82,19.82,19.82,200,0
2013-07-05,19.904,19.904,19.904,19.904,516,0
2013-07-08,19.188,19.188,18.784,18.794,1461,0
2013-07-12,18.925,18.925,18.925,18.925,918,0
2013-07-19,18.809,18.838,18.247,18.247,3569,0
2013-07-22,18.418,18.418,18.418,18.418,405,0
2013-07-23,18.418,18.418,18.227,18.227,3119,0
2013-07-26,17.979,18.437,17.979,18.437,1050,0
2013-07-30,18.607,18.607,18.607,18.607,516,0
2013-07-31,18.132,18.132,18.132,18.132,100,0
2013-08-01,18.132,18.132,18.132,18.132,200,0
2013-08-02,18.18,18.761,17.988,17.988,7205,0
2013-08-05,18.007,18.007,17.603,17.603,1770,0
2013-08-06,17.698,17.698,17.698,17.698,747,0
2013-08-08,17.755,17.755,17.698,17.698,847,0
2013-08-15,17.916,17.916,17.916,17.916,300,0
2013-08-16,18.101,18.101,18.101,18.101,200,0
2013-08-22,17.857,17.857,17.848,17.857,947,0
2013-09-04,17.741,17.741,17.665,17.722,1353,0
2013-09-09,17.771,17.896,17.771,17.896,300,0
2013-09-10,17.818,17.857,17.818,17.818,1353,0
2013-09-12,17.853,17.853,17.834,17.834,580,0
2013-09-13,18.117,18.117,18.117,18.117,300,0
2013-09-16,17.834,17.834,17.834,17.834,100,0
2013-09-18,17.882,18.077,17.882,18.077,457,0
2013-09-19,17.834,17.853,17.834,17.853,625,0
2013-09-25,17.873,17.873,17.873,17.873,405,0
2013-09-26,18.009,18.077,17.99,18.009,1708,0
2013-10-01,17.873,17.902,17.873,17.902,405,0
2013-10-03,18.097,18.278,18.097,18.278,1937,0
2013-10-07,17.951,17.951,17.951,17.951,136,0
2013-10-08,17.941,17.951,17.931,17.931,1768,0
2013-10-25,17.935,18.082,17.935,18.082,744,0
2013-10-31,18.112,18.112,18.112,18.112,1047,0
2013-11-05,18.139,18.139,18.112,18.112,744,0
2013-11-08,18.112,18.112,18.112,18.112,1872,0
2013-11-20,18.145,18.145,18.145,18.145,1350,0
2013-11-26,18.145,18.164,18.108,18.108,6358,0
2013-12-02,17.951,17.951,17.951,17.951,1561,0
2013-12-03,18.145,18.145,18.145,18.145,516,0
2013-12-09,17.951,17.951,17.951,17.951,300,0
2013-12-10,17.864,17.864,17.797,17.797,1046,0
2013-12-11,17.967,17.967,17.841,17.841,267,0
2013-12-13,18.16,18.16,18.16,18.16,516,0
2013-12-16,17.813,17.831,17.813,17.831,355,0
2013-12-18,17.813,17.813,17.783,17.783,1661,0
2013-12-19,17.686,17.734,17.686,17.734,300,0
2013-12-23,17.706,17.706,17.332,17.37,3956,0
2013-12-26,17.37,17.37,17.265,17.265,516,0
2013-12-31,17.341,17.341,17.341,17.341,100,0
2014-01-16,17.356,17.356,17.328,17.328,655,0
2014-01-17,17.673,17.673,17.673,17.673,250,0
2014-01-22,17.673,17.915,17.636,17.837,2907,0
2014-01-31,17.654,17.654,17.654,17.654,121,0
2014-02-14,17.651,17.651,17.651,17.651,100,0
2014-02-19,17.585,17.585,17.352,17.352,1043,0
2014-02-20,17.805,17.805,17.765,17.805,2520,0
2014-02-24,17.566,17.566,17.566,17.566,405,0
2014-02-25,18.097,18.097,18.097,18.097,100,0
2014-03-04,17.661,17.661,17.536,17.536,1043,0
2014-03-07,18.087,18.087,18.019,18.019,1762,0
2014-03-11,17.806,17.806,17.806,17.806,100,0
2014-03-20,17.818,18.072,17.818,18.072,1521,0
2014-03-21,18.014,18.014,18.014,18.014,100,0
2014-03-25,17.995,17.995,17.995,17.995,940,0
2014-03-31,18.014,18.072,18.014,18.072,2497,0
2014-04-03,18.13,18.158,18.13,18.158,5192,0
2014-04-08,18.198,18.198,18.198,18.198,200,0
2014-04-11,18.136,18.136,18.136,18.136,100,0
2014-04-16,18.203,18.203,18.203,18.203,200,0
2014-04-22,18.078,18.098,18.078,18.098,3346,0
2014-04-24,18.127,18.127,18.127,18.127,1424,0
2014-04-25,18.098,18.222,18.078,18.222,1041,0
2014-04-30,18.251,18.251,18.251,18.251,939,0
2014-05-02,18.155,18.251,18.078,18.251,2588,0
2014-05-06,18.271,18.271,18.271,18.271,939,0
2014-05-08,17.873,18.222,17.844,18.222,516,0
2014-05-20,18.093,18.179,18.073,18.073,1766,0
2014-05-28,18.093,18.093,18.073,18.073,519,0
2014-05-30,18.113,18.113,18.113,18.113,892,0
2014-06-02,18.379,18.399,18.35,18.399,2063,0
2014-06-03,18.428,18.428,18.428,18.428,200,0
2014-06-09,18.332,18.332,18.332,18.332,405,0
2014-06-13,18.174,18.174,18.174,18.174,735,0
2014-06-16,18.164,18.586,18.164,18.586,1241,0
2014-06-19,18.145,18.145,18.145,18.145,200,0
2014-06-24,18.164,18.164,17.981,17.981,1574,0
2014-06-25,18.164,18.164,18.164,18.164,599,0
2014-06-30,18.164,18.164,18.155,18.155,836,0
2014-07-09,18.375,18.375,18.375,18.375,405,0
2014-07-15,18.493,18.493,18.493,18.493,646,0
2014-07-18,18.448,18.448,18.448,18.448,353,0
2014-07-25,18.448,18.448,18.448,18.448,734,0
2014-07-28,18.448,18.458,18.448,18.458,1947,0
2014-07-29,20.767,20.767,18.649,18.649,37250,0
2014-08-01,18.458,18.61,18.458,18.61,1172,0
2014-08-04,18.458,18.458,18.458,18.458,250,0
2014-08-08,18.266,18.266,18.266,18.266,100,0
2014-08-11,18.256,18.36,18.236,18.236,673,0
2014-08-13,18.664,18.664,18.664,18.664,405,0
2014-08-20,18.646,18.646,18.646,18.646,150,0
2014-08-26,18.646,18.674,18.646,18.674,2174,0
2014-08-27,18.674,18.674,18.674,18.674,4036,0
2014-08-28,18.567,18.567,18.567,18.567,1552,0
2014-09-05,18.674,18.713,18.674,18.713,300,0
2014-09-08,18.664,18.664,18.664,18.664,1037,0
2014-09-09,18.664,18.899,18.606,18.616,3624,0
2014-09-10,18.865,18.865,18.865,18.865,200,0
2014-09-12,18.66,18.66,18.66,18.66,405,0
2014-09-16,18.757,18.776,18.757,18.776,1856,0
2014-09-17,18.66,18.875,18.631,18.875,689,0
2014-09-18,18.776,18.776,18.776,18.776,1036,0
2014-09-26,18.641,18.815,18.631,18.815,813,0
2014-09-29,18.776,18.776,18.631,18.631,405,0
2014-10-01,18.925,18.925,18.875,18.875,405,0
2014-10-02,18.66,18.67,18.641,18.641,516,0
2014-10-03,18.66,18.66,18.66,18.66,516,0
2014-10-06,18.805,18.805,18.805,18.805,200,0
2014-10-09,18.96,18.988,18.96,18.97,3409,0
2014-10-13,18.89,18.89,18.89,18.89,375,0
2014-10-14,18.791,18.791,18.791,18.791,2067,0
2014-10-15,18.694,18.791,18.684,18.694,3126,0
2014-10-16,18.89,18.89,18.675,18.694,1651,0
2014-10-20,18.646,18.646,18.646,18.646,1103,0
2014-10-21,18.791,18.791,18.791,18.791,200,0
2014-10-27,18.704,18.704,18.547,18.547,2624,0
2014-10-28,18.567,18.733,18.537,18.567,1135,0
2014-10-30,18.577,18.577,18.577,18.577,353,0
2014-11-06,18.675,18.675,18.675,18.675,250,0
2014-11-13,18.88,18.92,18.88,18.9,1582,0
2014-11-14,18.915,18.935,18.915,18.915,4447,0
2014-11-18,18.915,18.915,18.709,18.709,1502,0
2014-11-19,18.709,18.729,18.709,18.729,1134,0
2014-11-20,18.905,18.905,18.719,18.719,353,0
2014-11-21,18.719,19.196,18.709,19.196,730,0
2014-11-24,18.689,18.974,18.689,18.974,447,0
2014-12-01,19.128,19.128,19.128,19.128,250,0
2014-12-02,18.905,19.137,18.905,19.137,730,0
2014-12-08,18.766,18.766,18.729,18.766,982,0
2014-12-09,18.805,18.805,18.757,18.805,522,0
2014-12-10,18.743,18.743,18.743,18.743,1231,0
2014-12-12,18.743,18.762,18.743,18.753,1496,0
2014-12-15,18.743,18.743,18.694,18.694,1183,0
2014-12-16,18.791,18.82,18.694,18.82,2218,0
2014-12-18,18.694,18.8,18.694,18.8,578,0
2014-12-29,18.8,18.81,18.8,18.81,200,0
2014-12-30,18.82,18.92,18.82,18.92,2165,0
2014-12-31,18.771,18.771,18.771,18.771,1414,0
2015-01-05,18.92,18.92,18.694,18.694,3997,0
2015-01-06,18.714,18.714,18.684,18.684,2165,0
2015-01-08,18.781,18.94,18.733,18.733,1133,0
2015-01-12,18.777,18.787,18.739,18.739,2477,0
2015-01-13,18.749,18.758,18.749,18.758,300,0
2015-01-15,18.739,19.216,18.739,19.216,620,0
2015-01-16,18.7,18.71,18.7,18.7,728,0
2015-01-21,18.739,18.796,18.7,18.796,13860,0
2015-01-23,18.72,18.73,18.69,18.72,3710,0
2015-01-26,18.739,18.739,18.739,18.739,516,0
2015-01-27,18.73,18.73,18.73,18.73,100,0
2015-02-03,18.936,18.936,18.926,18.936,1032,0
2015-02-04,19.062,19.062,18.984,19.033,2730,0
2015-02-05,19.033,19.053,19.033,19.033,1133,0
2015-02-06,19.033,19.177,19.014,19.177,3710,0
2015-02-10,19.207,19.207,19.207,19.207,383,0
2015-02-12,19.229,19.229,19.229,19.229,100,0
2015-02-13,19.104,19.104,19.104,19.104,213,0
2015-02-18,19.192,19.192,19.192,19.192,727,0
2015-02-23,18.931,18.951,18.911,18.951,3397,0
2015-02-24,19.211,19.211,19.211,19.211,516,0
2015-02-25,19.192,19.211,19.192,19.211,264,0
2015-03-02,19.211,19.211,19.211,19.211,300,0
2015-03-05,19.172,19.172,19.172,19.172,200,0
2015-03-06,19.192,19.192,19.094,19.094,2161,0
2015-03-09,19.182,19.182,19.172,19.172,300,0
2015-03-10,19.104,19.104,19.094,19.094,516,0
2015-03-13,19.061,19.061,19.061,19.061,200,0
2015-03-17,19.215,19.225,19.215,19.225,300,0
2015-03-18,19.273,19.273,19.273,19.273,200,0
2015-03-19,19.157,19.157,19.157,19.157,620,0
2015-03-23,19.157,19.157,19.157,19.157,100,0
2015-03-24,19.137,19.137,19.137,19.137,200,0
2015-03-25,19.253,19.263,19.061,19.263,4628,0
2015-03-27,19.263,19.35,19.263,19.263,4731,0
2015-03-30,19.263,19.263,19.253,19.253,1232,0
2015-04-01,19.34,19.389,19.34,19.389,2473,0
2015-04-02,19.419,19.438,19.35,19.438,4937,0
2015-04-06,19.428,19.428,19.428,19.428,516,0
2015-04-07,19.428,19.428,19.428,19.428,727,0
2015-04-08,19.409,19.409,19.409,19.409,200,0
2015-04-10,19.442,19.442,19.442,19.442,300,0
2015-04-13,19.442,19.442,19.442,19.442,1544,0
2015-04-14,19.442,19.442,19.442,19.442,726,0
2015-04-16,19.442,19.452,19.442,19.452,5136,0
2015-04-17,19.452,19.452,19.414,19.414,620,0
2015-04-21,19.452,19.452,19.452,19.452,200,0
2015-04-22,19.452,19.452,19.452,19.452,150,0
2015-04-27,19.374,19.374,19.374,19.374,200,0
2015-04-28,19.442,19.452,19.442,19.452,516,0
2015-04-30,19.452,19.452,19.287,19.287,4625,0
2015-05-01,19.287,19.287,19.287,19.287,100,0
2015-05-04,19.238,19.238,19.238,19.238,200,0
2015-05-05,19.22,19.22,19.211,19.211,3082,0
2015-05-06,19.211,19.452,19.211,19.452,4806,0
2015-05-07,19.433,19.598,19.181,19.452,5587,0
2015-05-08,19.539,19.559,19.539,19.559,3804,0
2015-05-11,19.559,19.559,19.171,19.171,3285,0
2015-05-12,19.476,19.544,19.379,19.544,2671,0
2015-05-14,19.544,19.544,19.544,19.544,620,0
2015-05-15,19.691,19.691,19.524,19.691,885,0
2015-05-18,19.661,19.661,19.661,19.661,200,0
2015-05-19,19.691,19.691,19.476,19.476,620,0
2015-05-20,19.651,19.651,19.651,19.651,100,0
2015-05-22,19.651,19.651,19.651,19.651,300,0
2015-05-26,19.176,19.76,19.176,19.76,620,0
2015-05-27,19.176,19.33,19.089,19.33,1028,0
2015-05-28,19.574,19.574,19.574,19.574,100,0
2015-06-01,19.118,19.118,19.098,19.098,516,0
2015-06-09,19.052,19.08,19.052,19.08,405,0
2015-06-19,19.297,19.297,19.297,19.297,100,0
2015-06-22,19.433,19.589,19.113,19.113,6258,0
2015-06-23,19.201,19.201,19.201,19.201,100,0
2015-06-24,19.442,19.442,19.442,19.442,405,0
2015-06-25,19.472,19.472,19.472,19.472,100,0
2015-06-26,19.472,19.472,19.472,19.472,100,0
2015-06-29,19.442,19.442,19.442,19.442,100,0
2015-06-30,19.472,19.472,19.442,19.442,405,0
2015-07-01,19.442,19.442,19.442,19.442,100,0
2015-07-02,19.297,19.297,19.297,19.297,516,0
2015-07-06,19.442,19.442,19.442,19.442,620,0
2015-07-07,19.306,19.306,19.287,19.287,300,0
2015-07-08,19.133,19.133,19.113,19.113,1847,0
2015-07-09,19.238,19.238,19.238,19.238,516,0
2015-07-13,19.253,19.253,19.253,19.253,405,0
2015-07-14,19.157,19.233,19.118,19.233,1278,0
2015-07-15,19.253,19.253,19.243,19.253,1176,0
2015-07-17,19.166,19.166,19.166,19.166,516,0
2015-07-21,19.166,19.166,19.118,19.118,1745,0
2015-07-24,19.801,19.801,19.801,19.801,100,0
2015-07-27,19.118,19.118,19.118,19.118,300,0
2015-07-28,19.781,19.781,19.781,19.781,300,0
2015-08-05,19.781,19.781,19.781,19.781,100,0
2015-08-12,19.211,19.211,19.085,19.085,2563,0
2015-08-14,19.53,19.53,19.53,19.53,100,0
2015-08-21,19.52,19.52,19.103,19.103,1025,0
2015-08-25,19.103,19.103,19.103,19.103,100,0
2015-08-26,19.103,19.103,19.103,19.103,100,0
2015-08-27,19.5,19.5,19.191,19.49,722,0
2015-08-28,19.142,19.142,19.085,19.085,5533,0
2015-08-31,19.085,19.181,19.085,19.181,1744,0
2015-09-03,19.113,19.113,19.093,19.093,722,0
2015-09-09,19.211,19.211,19.211,19.211,100,0
2015-09-10,19.208,19.208,19.208,19.208,100,0
2015-09-14,19.1,19.1,19.1,19.1,405,0
2015-09-18,19.1,19.1,18.866,18.956,5116,0
2015-09-22,18.994,19.44,18.994,19.44,1431,0
2015-09-23,19.44,19.44,19.44,19.44,405,0
2015-09-24,19.342,19.342,19.342,19.342,516,0
2015-09-29,19.44,19.44,19.245,19.245,1328,0
2015-09-30,19.44,19.44,19.188,19.188,721,0
2015-10-01,19.284,19.284,19.158,19.158,721,0
2015-10-08,19.245,19.774,19.245,19.774,721,0
2015-10-12,19.25,19.25,19.25,19.25,405,0
2015-10-14,19.25,19.25,19.25,19.25,300,0
2015-10-15,19.26,19.26,19.24,19.24,1022,0
2015-10-19,19.24,19.24,19.24,19.24,137,0
2015-10-21,19.542,19.542,19.357,19.357,516,0
2015-10-22,19.357,19.779,19.357,19.779,720,0
2015-10-23,19.376,19.376,19.376,19.376,200,0
2015-10-27,19.376,19.376,19.376,19.376,100,0
2015-10-28,19.376,19.376,19.376,19.376,100,0
2015-10-29,19.376,19.376,19.376,19.376,100,0
2015-11-05,19.7,19.7,19.552,19.552,1742,0
2015-11-06,19.602,19.602,19.23,19.357,1842,0
2015-11-13,19.235,19.235,19.178,19.178,1326,0
2015-11-16,19.188,19.188,19.158,19.158,920,0
2015-11-17,19.362,19.362,19.362,19.362,619,0
2015-11-18,19.352,19.372,19.313,19.362,920,0
2015-11-19,19.725,19.725,19.725,19.725,100,0
2015-11-25,19.412,19.412,19.362,19.362,516,0
2015-11-27,19.362,19.362,19.362,19.362,200,0
2015-12-01,19.362,19.362,19.362,19.362,2,0
2015-12-03,19.392,19.568,19.392,19.568,819,0
2015-12-04,19.382,19.382,19.362,19.362,516,0
2015-12-08,19.382,19.44,19.382,19.44,311,0
2015-12-10,19.38,19.586,19.38,19.586,1325,0
2015-12-16,19.38,19.38,19.38,19.38,200,0
2015-12-17,19.42,19.42,19.42,19.42,100,0
2015-12-21,19.42,19.42,19.42,19.42,100,0
2015-12-22,19.38,19.635,19.38,19.635,1904,0
2015-12-23,19.586,19.644,19.586,19.644,618,0
2015-12-24,19.586,19.586,19.586,19.586,1020,0
2015-12-29,19.586,19.586,19.516,19.566,2151,0
2015-12-31,19.586,19.594,19.486,19.486,4605,0
2016-01-06,19.253,19.263,19.224,19.224,1588,0
2016-01-07,19.536,19.536,19.536,19.536,498,0
2016-01-08,19.34,19.34,19.34,19.34,100,0
2016-01-15,19.607,19.607,19.607,19.607,101,0
2016-01-19,19.507,19.507,19.507,19.507,515,0
2016-01-20,19.607,19.607,18.971,18.971,1856,0
2016-01-22,19.05,19.098,19.021,19.074,8367,0
2016-01-25,19.214,19.214,19.214,19.214,515,0
2016-01-28,19.038,19.34,19.005,19.005,5305,0
2016-02-02,18.794,18.794,18.794,18.794,200,0
2016-02-04,19.41,19.557,19.41,19.487,1019,0
2016-02-11,19.568,20.02,18.953,18.953,5368,0
2016-02-19,19.196,19.381,19.011,19.011,1119,0
2016-02-26,19.952,19.952,19.021,19.021,1756,0
2016-02-29,19.088,19.293,19.001,19.293,3627,0
2016-03-02,19.021,19.293,19.021,19.293,3872,0
2016-03-03,19.196,19.225,19.196,19.225,928,0
2016-03-04,19.225,19.225,19.137,19.137,705,0
2016-03-07,19.088,19.381,19.04,19.04,2342,0
2016-03-08,18.942,18.942,18.942,18.942,300,0
2016-03-09,19.196,19.196,18.942,18.944,6523,0
2016-03-14,18.962,19.021,18.753,19.021,1372,0
2016-03-16,19.06,19.06,19.06,19.06,405,0
2016-03-18,19.092,19.157,19.03,19.157,2328,0
2016-03-21,19.284,19.284,19.284,19.284,405,0
2016-04-05,18.902,18.902,18.872,18.872,318,0
2016-04-06,19.16,19.16,18.962,18.962,1425,0
2016-04-12,19.156,19.435,19.108,19.435,925,0
2016-04-13,19.41,19.41,19.227,19.227,200,0
2016-04-14,19.581,19.621,19.571,19.571,2210,0
2016-04-19,19.758,19.758,19.628,19.628,1163,0
2016-04-21,19.324,19.324,19.324,19.324,512,0
2016-04-22,19.323,19.621,19.118,19.482,2336,0
2016-04-26,19.472,19.472,19.472,19.472,300,0
2016-04-27,19.571,19.571,19.571,19.571,1219,0
2016-05-02,19.571,19.571,19.472,19.472,949,0
2016-05-04,19.659,19.669,19.659,19.669,2994,0
2016-05-05,19.561,19.728,19.561,19.718,4577,0
2016-05-09,19.187,19.574,19.187,19.574,864,0
2016-05-10,19.718,19.718,19.718,19.718,200,0
2016-05-12,19.737,19.737,19.737,19.737,1302,0
2016-05-17,19.737,19.737,19.737,19.737,813,0
2016-05-18,19.973,19.973,19.934,19.934,512,0
2016-05-19,19.934,19.934,19.904,19.904,1477,0
2016-05-23,19.874,19.933,19.874,19.933,964,0
2016-05-24,19.49,19.934,19.49,19.934,2071,0
2016-05-26,19.934,19.934,19.934,19.934,512,0
2016-05-27,19.934,19.934,19.934,19.934,1015,0
2016-05-31,19.827,19.827,19.62,19.62,2031,0
2016-06-02,19.737,19.737,19.737,19.737,914,0
2016-06-03,19.747,19.944,19.737,19.747,5181,0
2016-06-07,19.671,19.671,19.671,19.671,300,0
2016-06-08,19.797,19.885,19.638,19.827,2439,0
2016-06-10,20.383,20.383,19.709,19.709,1014,0
2016-06-14,19.463,19.954,19.404,19.611,5674,0
2016-06-15,19.778,20.39,19.611,19.778,6279,0
2016-06-20,20.25,20.25,19.895,19.895,1218,0
2016-06-21,20.29,20.29,19.828,19.828,1217,0
2016-06-22,20.232,20.232,19.886,19.886,1217,0
2016-06-24,19.709,19.709,19.709,19.709,542,0
2016-06-27,19.994,20.004,19.994,20.004,200,0
2016-06-29,20.24,20.24,19.866,20.192,2842,0
2016-06-30,19.895,19.895,19.758,19.758,4059,0
2016-07-07,19.8,19.8,19.8,19.8,1014,0
2016-07-08,19.857,19.857,19.857,19.857,240,0
2016-07-11,19.954,20.202,19.954,19.954,2342,0
2016-07-12,19.876,19.876,19.266,19.728,5779,0
2016-07-19,19.87,19.87,19.87,19.87,511,0
2016-07-20,19.895,19.895,19.895,19.895,100,0
2016-07-21,19.935,19.984,19.935,19.935,405,0
2016-07-25,20.094,20.094,20.094,20.094,150,0
2016-07-26,20.24,20.24,19.521,19.521,1753,0
2016-07-29,19.818,19.925,19.818,19.925,811,0
2016-08-01,19.768,19.768,19.768,19.768,711,0
2016-08-02,19.905,20.124,19.905,20.124,1623,0
2016-08-03,19.828,19.828,19.828,19.828,1012,0
2016-08-08,19.758,19.937,19.758,19.937,979,0
2016-08-09,20.235,20.235,20.235,20.235,405,0
2016-08-10,20.193,20.351,20.065,20.065,2230,0
2016-08-11,20.441,20.441,20.441,20.441,405,0
2016-08-19,20.232,20.351,20.232,20.351,610,0
2016-08-22,20.145,20.145,20.145,20.145,510,0
2016-08-23,20.431,20.431,20.155,20.155,326,0
2016-08-31,20.424,20.424,20.145,20.145,647,0
2016-09-02,19.719,19.719,19.719,19.719,1011,0
2016-09-07,19.829,19.936,19.819,19.819,510,0
2016-09-09,20.145,20.164,19.926,19.926,1392,0
2016-09-20,19.997,20.157,19.997,20.157,612,0
2016-09-29,20.263,20.263,20.263,20.263,609,0
2016-09-30,20.263,20.263,20.243,20.243,405,0
2016-10-03,20.243,20.243,20.243,20.243,405,0
2016-10-07,20.047,20.047,20.017,20.017,1294,0
2016-10-11,20.017,20.017,20.017,20.017,2276,0
2016-10-13,19.988,19.988,19.988,19.988,1517,0
2016-10-17,19.988,19.988,19.988,19.988,513,0
2016-10-18,19.988,19.988,19.988,19.988,222,0
2016-10-19,19.987,19.987,19.987,19.987,508,0
2016-10-20,19.988,19.988,19.988,19.988,4526,0
2016-10-28,19.949,19.949,19.919,19.929,1416,0
2016-11-08,20.879,20.989,20.434,20.434,9361,0
2016-11-10,20.248,20.248,20.248,20.248,487,0
2016-11-14,20.11,20.11,20.06,20.06,1213,0
2016-11-15,20.804,20.804,20.803,20.803,287,0
2016-11-17,20.539,20.539,20.505,20.505,405,0
2016-12-08,20.927,20.927,20.927,20.927,175,0
2016-12-09,20.862,20.862,20.862,20.862,225,0
2016-12-12,20.753,20.803,20.753,20.803,1589,0
2016-12-19,20.599,20.599,20.599,20.599,506,0
2016-12-21,20.529,20.529,20.529,20.529,300,0
2017-01-04,20.5,20.629,20.5,20.629,606,0
2017-01-05,20.629,20.629,20.083,20.133,3428,0
2017-01-10,20.519,20.519,20.33,20.33,906,0
2017-01-11,20.545,20.545,20.109,20.109,605,0
2017-01-18,20.541,20.541,20.541,20.541,455,0
2017-01-23,20.198,20.198,20.159,20.159,1006,0
2017-01-25,20.505,20.605,20.356,20.356,1819,0
2017-01-26,20.246,20.246,20.246,20.246,926,0
2017-02-07,20.755,20.764,20.605,20.605,1975,0
2017-02-08,20.634,20.644,20.605,20.605,905,0
2017-02-16,20.303,20.303,20.297,20.297,353,0
2017-02-17,20.203,20.203,20.203,20.203,403,0
2017-02-21,20.233,20.262,20.233,20.262,300,0
2017-02-22,20.63,20.63,20.63,20.63,504,0
2017-03-01,20.67,20.67,20.63,20.67,2916,0
2017-03-06,20.395,20.395,20.382,20.382,604,0
2017-03-07,20.83,20.879,20.83,20.879,4641,0
2017-03-09,20.382,20.432,20.382,20.382,604,0
2017-03-10,20.456,20.456,20.456,20.456,100,0
2017-03-14,20.389,20.389,20.256,20.312,1056,0
2017-03-15,20.236,20.406,20.236,20.303,1416,0
2017-03-16,20.306,20.306,20.256,20.256,200,0
2017-03-17,20.256,20.282,20.256,20.282,503,0
2017-03-21,20.336,20.346,20.246,20.246,1106,0
2017-03-22,20.406,20.406,20.406,20.406,403,0
2017-03-23,20.396,20.565,20.396,20.555,1356,0
2017-03-24,20.555,20.633,20.555,20.633,1456,0
2017-04-03,20.605,20.953,20.605,20.953,1669,0
2017-04-04,20.903,20.903,20.903,20.903,4722,0
2017-04-05,20.893,20.903,20.893,20.903,1384,0
2017-04-06,21.302,21.302,21.302,21.302,353,0
2017-04-12,20.964,21.008,20.934,20.934,2307,0
2017-04-17,20.934,20.976,20.934,20.976,1405,0
2017-04-19,20.934,20.937,20.934,20.934,2207,0
2017-04-20,21.267,21.267,21.267,21.267,502,0
2017-04-28,20.934,20.964,20.934,20.955,702,0
2017-05-09,21.253,21.333,21.253,21.282,2506,0
2017-05-10,21.285,21.285,20.925,20.983,1523,0
2017-05-18,21.015,21.015,20.988,20.988,501,0
2017-05-19,20.995,21.037,20.985,20.985,601,0
2017-05-22,20.895,20.985,20.855,20.965,9015,0
2017-05-24,20.865,20.865,20.816,20.816,621,0
2017-06-02,20.836,20.887,20.836,20.887,2604,0
2017-06-06,20.983,20.983,20.983,20.983,300,0
2017-06-09,20.964,20.985,20.955,20.985,2204,0
2017-06-19,21.2,21.21,21.2,21.2,1010,0
2017-06-20,21.19,21.19,21.19,21.19,100,0
2017-06-21,21.2,21.23,21.2,21.2,500,0
2017-06-22,21.2,21.2,21.2,21.2,300,0
2017-07-10,21.3,21.5,21.3,21.5,300,0
2017-07-14,21.7,21.7,21.65,21.65,1100,0
2017-07-20,21.85,21.85,21.85,21.85,110,0
2017-07-21,21.603,21.653,21.603,21.653,2900,0
2017-07-25,21.6,21.7,21.6,21.7,730,0
2017-07-26,21.65,21.65,21.65,21.65,900,0
2017-08-09,21.36,21.402,21.36,21.374,1600,0
2017-08-10,21.36,21.36,21.1,21.12,2780,0
2017-08-11,21.12,21.12,21.12,21.12,709,0
2017-08-14,21.2099,21.2099,21.2099,21.2099,500,0
2017-08-16,21.123,21.123,21.123,21.123,900,0
2017-08-17,21.17,21.2,20.93,20.94,1190,0
2017-09-01,21.25,21.25,21.25,21.25,350,0
2017-09-06,21.4,21.4,21.4,21.4,100,0
2017-09-08,21.54,21.54,21.5,21.5,899,0
2017-09-11,21.52,21.5277,21.5,21.5277,800,0
2017-09-18,21.5,21.503,21.25,21.25,800,0
2017-09-19,21.25,21.25,21.25,21.25,100,0
2017-09-25,21.5,21.5,21.5,21.5,200,0
2017-10-03,21.65,21.65,21.65,21.65,100,0
2017-10-06,21.8635,21.8635,21.8635,21.8635,100,0
2017-10-10,21.26,21.3025,21.22,21.22,1104,0
2017-10-13,21.2,21.2,21.2,21.2,100,0
2017-10-17,21.24,21.251,21.24,21.251,236,0
2017-10-20,21.7,21.7,21.7,21.7,400,0
2017-10-25,21.743,21.8,21.74,21.758,839,0
2017-10-26,21.903,21.9255,21.9,21.9,13155,0
2017-10-30,21.26,21.71,21.26,21.71,300,0
2017-10-31,21.23,21.3425,21.2,21.2424,1450,0
2017-11-01,21.21,21.21,21.21,21.21,100,0
2017-11-02,21.4,21.4,21.4,21.4,500,0
2017-11-10,21.88,21.98,21.8376,21.9376,800,0
