Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.684,18.684,18.43,18.43,352,0
2010-08-24,18.004,18.004,18.004,18.004,1527,0
2010-08-25,18.259,18.259,18.259,18.259,477,0
2010-08-27,17.835,18.259,17.835,18.259,1415,0
2010-08-30,17.852,18.277,17.852,18.277,2708,0
2010-09-01,18.643,18.643,18.643,18.643,352,0
2010-09-07,18.352,18.904,18.352,18.904,5886,0
2010-09-09,18.853,18.853,18.853,18.853,2923,0
2010-09-10,19.083,19.193,19.024,19.193,1651,0
2010-09-16,19.024,19.024,19.024,19.024,227,0
2010-09-17,19.193,19.345,19.193,19.345,477,0
2010-09-22,18.853,169852.65,18.81,19.668,5680,0
2010-09-24,19.329,19.848,19.109,19.515,7895,0
2010-09-28,19.515,19.515,19.515,19.515,477,0
2010-09-29,19.49,19.533,19.49,19.533,1310,0
2010-10-01,19.873,19.873,19.873,19.873,477,0
2010-10-08,19.957,20.382,19.949,20.382,2228,0
2010-10-12,19.973,19.973,19.973,19.973,223,0
2010-10-13,19.839,20.348,19.839,20.348,2005,0
2010-10-14,20.028,20.028,20.028,20.028,126,0
2010-10-19,20.382,20.382,20.172,20.172,352,0
2010-10-22,20.382,20.382,20.382,20.382,227,0
2010-10-25,20.468,20.468,19.839,19.916,705,0
2010-10-26,19.873,19.873,19.873,19.873,227,0
2010-10-29,20.297,20.297,20.297,20.297,227,0
2010-11-02,20.715,21.191,20.468,20.468,3870,0
2010-11-03,20.306,20.306,20.279,20.279,1175,0
2010-11-04,20.391,22.378,20.382,20.791,2202,0
2010-11-05,20.639,20.639,20.553,20.553,12715,0
2010-11-10,20.126,20.553,20.126,20.553,4355,0
2010-11-11,20.126,20.126,20.118,20.118,352,0
2010-11-12,20.382,20.382,20.382,20.382,824,0
2010-11-15,20.172,20.172,20.172,20.172,227,0
2010-11-16,19.83,19.83,19.83,19.83,227,0
2010-11-18,19.406,19.406,19.406,19.406,126,0
2010-11-19,18.998,19.449,18.998,19.449,943,0
2010-11-22,19.092,19.449,18.769,19.449,2257,0
2010-11-23,19.109,19.109,19.109,19.109,4708,0
2010-11-26,20.279,20.279,20.279,20.279,477,0
2010-12-06,20.135,20.172,20.135,20.172,477,0
2010-12-07,19.763,19.763,18.691,19.533,9182,0
2010-12-10,19.66,19.66,19.66,19.66,705,0
2010-12-13,19.363,19.363,19.363,19.363,3769,0
2010-12-14,19.746,19.746,19.746,19.746,227,0
2010-12-15,19.533,19.533,19.533,19.533,2824,0
2010-12-16,19.236,19.236,19.236,19.236,227,0
2010-12-17,19.533,19.575,19.533,19.575,1061,0
2010-12-20,19.193,19.49,18.174,19.279,4355,0
2010-12-22,19.236,19.236,19.236,19.236,6475,0
2010-12-28,19.236,19.236,19.236,19.236,352,0
2010-12-29,19.193,19.193,19.193,19.193,227,0
2010-12-31,19.236,19.236,19.236,19.236,227,0
2011-01-03,19.236,19.236,19.236,19.236,4426,0
2011-01-04,19.288,19.288,19.288,19.288,227,0
2011-01-07,18.998,19.303,18.922,19.303,1061,0
2011-01-14,19.312,19.312,19.312,19.312,227,0
2011-01-25,19.117,19.117,19.117,19.117,488,0
2011-01-26,19.185,19.602,19.185,19.602,824,0
2011-01-27,19.533,19.533,19.533,19.533,477,0
2011-01-28,19.533,19.533,19.533,19.533,1883,0
2011-01-31,19.507,19.507,19.507,19.507,227,0
2011-02-02,19.507,19.507,19.507,19.507,227,0
2011-02-03,19.507,19.507,19.507,19.507,227,0
2011-02-04,19.617,19.617,19.617,19.617,6007,0
2011-02-07,19.746,19.746,19.746,19.746,126,0
2011-02-08,19.617,19.617,19.617,19.617,517,0
2011-02-09,19.83,19.83,19.83,19.83,126,0
2011-02-10,19.866,19.873,19.866,19.866,3649,0
2011-02-15,20.11,20.11,20.11,20.11,477,0
2011-02-16,20.076,20.076,20.076,20.076,477,0
2011-02-24,19.686,19.686,19.533,19.533,4315,0
2011-02-25,19.643,19.643,19.643,19.643,126,0
2011-02-28,19.668,19.668,19.668,19.668,227,0
2011-03-01,19.668,19.668,19.668,19.668,477,0
2011-03-03,19.593,19.593,19.593,19.593,227,0
2011-03-04,19.635,19.635,19.635,19.635,587,0
2011-03-07,19.635,19.651,19.626,19.626,477,0
2011-03-15,19.253,19.253,19.244,19.244,227,0
2011-03-16,19.533,19.533,19.533,19.533,7401,0
2011-03-18,19.949,19.949,19.949,19.949,126,0
2011-03-21,19.602,19.643,19.482,19.643,943,0
2011-03-22,19.677,19.695,19.677,19.695,494,0
2011-03-24,19.559,19.559,19.559,19.559,126,0
2011-03-28,19.533,19.533,19.533,19.533,352,0
2011-03-30,19.533,19.533,19.44,19.533,5402,0
2011-03-31,19.533,19.533,19.465,19.465,227,0
2011-04-04,19.465,19.465,19.312,19.312,227,0
2011-04-05,19.236,19.279,19.236,19.279,227,0
2011-04-06,19.431,19.44,19.296,19.44,352,0
2011-04-07,19.381,19.49,19.363,19.482,2708,0
2011-04-11,19.465,19.61,19.465,19.61,824,0
2011-04-15,19.575,19.584,19.49,19.575,1061,0
2011-04-18,19.704,19.704,19.704,19.704,498,0
2011-04-19,19.704,19.704,19.515,19.515,864,0
2011-04-20,19.61,19.61,19.61,19.61,227,0
2011-04-29,19.449,19.449,19.449,19.449,477,0
2011-05-05,19.449,19.457,19.219,19.363,1501,0
2011-05-06,19.66,19.66,19.66,19.66,227,0
2011-05-10,19.704,19.932,19.695,19.932,2388,0
2011-05-11,19.94,20.297,19.94,20.255,7268,0
2011-05-16,20.255,20.255,19.813,19.813,2824,0
2011-05-17,19.737,19.813,19.643,19.813,705,0
2011-05-18,19.728,19.813,19.713,19.813,943,0
2011-05-19,19.839,19.873,19.839,19.873,477,0
2011-05-24,19.728,20.204,19.728,19.821,705,0
2011-05-27,19.602,19.602,19.533,19.533,2471,0
2011-05-31,19.668,19.787,19.593,19.593,1274,0
2011-06-03,19.567,19.567,19.567,19.567,227,0
2011-06-06,19.575,19.575,19.533,19.533,1061,0
2011-06-07,19.552,19.746,19.552,19.746,734,0
2011-06-08,19.575,19.575,19.533,19.533,1965,0
2011-06-09,19.533,19.533,19.533,19.533,429,0
2011-06-10,19.575,19.575,19.533,19.533,2591,0
2011-06-13,19.533,19.533,19.533,19.533,126,0
2011-06-14,19.449,19.559,19.414,19.559,477,0
2011-06-15,19.567,19.584,19.567,19.584,477,0
2011-06-16,19.449,19.533,19.329,19.533,1688,0
2011-06-21,19.414,19.422,18.939,18.939,2471,0
2011-06-22,19.296,19.296,19.296,19.296,126,0
2011-06-23,19.092,19.109,18.981,19.109,477,0
2011-06-24,19.109,19.109,19.015,19.032,1061,0
2011-06-27,19.228,19.279,19.117,19.117,1270,0
2011-06-28,19.296,19.296,19.296,19.296,126,0
2011-06-29,19.296,19.296,19.21,19.21,2368,0
2011-06-30,19.296,19.49,18.939,19.185,1943,0
2011-07-01,19.228,19.363,19.15,19.363,1298,0
2011-07-05,19.507,19.524,19.507,19.524,352,0
2011-07-06,19.524,19.524,19.524,19.524,227,0
2011-07-07,19.83,19.83,19.778,19.787,1652,0
2011-07-08,19.795,19.813,19.449,19.559,1651,0
2011-07-12,19.575,19.575,19.134,19.507,1527,0
2011-07-13,19.49,19.49,19.49,19.49,126,0
2011-07-18,19.303,19.303,19.303,19.303,126,0
2011-07-19,19.083,19.083,18.643,19.057,6594,0
2011-07-20,19.261,19.279,19.244,19.244,587,0
2011-07-22,19.345,19.345,17.198,19.134,11484,0
2011-07-26,18.777,19.159,18.7,19.159,3414,0
2011-07-28,19.159,19.159,19.159,19.159,126,0
2011-07-29,19.193,19.193,19.193,19.193,1651,0
2011-08-01,18.972,19.109,18.914,19.109,1883,0
2011-08-04,19.32,19.363,18.956,19.32,5886,0
2011-08-05,19.15,19.15,18.7,18.709,5865,0
2011-08-08,18.709,18.709,18.684,18.684,1661,0
2011-08-09,18.684,18.684,18.684,18.684,362,0
2011-08-10,18.81,18.81,18.386,18.795,587,0
2011-08-15,18.888,18.888,18.888,18.888,1298,0
2011-08-17,18.896,19.228,18.896,18.904,1155,0
2011-08-18,18.803,18.803,18.37,18.37,1883,0
2011-08-22,17.878,18.192,17.835,18.192,1651,0
2011-08-23,18.557,18.557,18.557,18.557,126,0
2011-08-24,18.352,18.557,18.259,18.557,1415,0
2011-08-26,18.557,18.557,18.557,18.557,227,0
2011-08-29,18.727,18.896,18.727,18.896,1061,0
2011-08-31,18.888,18.896,18.717,18.896,3534,0
2011-09-01,18.896,19.746,18.896,19.746,3178,0
2011-09-02,19.617,19.617,19.533,19.533,705,0
2011-09-06,19.49,19.49,19.49,19.49,126,0
2011-09-09,19.449,19.449,19.449,19.449,126,0
2011-09-14,19.15,19.15,19.134,19.134,824,0
2011-09-15,19.109,19.109,19.109,19.109,126,0
2011-09-16,19.066,19.066,19.066,19.066,126,0
2011-09-19,18.691,19.066,18.691,19.066,587,0
2011-09-20,19.04,19.04,19.04,19.04,126,0
2011-09-21,19.092,19.109,18.853,18.853,587,0
2011-09-27,19.083,19.109,18.896,18.896,1891,0
2011-09-28,18.896,18.896,18.896,18.896,943,0
2011-09-30,18.472,18.879,18.472,18.879,227,0
2011-10-05,18.046,18.25,16.807,18.25,824,0
2011-10-06,18.259,18.259,18.259,18.259,587,0
2011-10-07,18.36,18.36,18.286,18.286,227,0
2011-10-12,18.548,18.548,18.548,18.548,126,0
2011-10-13,18.548,18.548,18.548,18.548,126,0
2011-10-18,18.7,18.709,18.684,18.684,2236,0
2011-10-19,18.684,18.709,18.472,18.7,4548,0
2011-10-21,19.101,19.101,19.092,19.092,352,0
2011-10-24,19.092,19.092,19.092,19.092,126,0
2011-10-25,19.109,19.109,19.109,19.109,190,0
2011-10-26,18.691,19.083,18.691,19.083,743,0
2011-10-27,19.092,19.092,19.092,19.092,352,0
2011-10-28,19.092,19.109,19.092,19.109,2341,0
2011-10-31,19.109,19.109,18.141,18.972,913,0
2011-11-03,18.981,18.981,18.939,18.939,1415,0
2011-11-04,19.024,19.024,18.667,18.709,352,0
2011-11-08,18.277,18.65,17.852,18.65,2236,0
2011-11-15,18.133,18.481,18.133,18.481,477,0
2011-11-21,18.472,18.472,18.472,18.472,166,0
2011-11-23,18.259,18.259,18.225,18.225,943,0
2011-11-25,18.989,18.989,18.463,18.463,878,0
2011-11-28,18.038,18.438,18.038,18.43,821,0
2011-11-29,18.386,18.667,17.962,18.667,4479,0
2011-11-30,18.472,18.472,18.378,18.463,1061,0
2011-12-01,18.301,18.301,18.225,18.259,3649,0
2011-12-02,17.852,18.684,17.189,18.055,1298,0
2011-12-05,18.454,18.684,18.454,18.684,824,0
2011-12-08,18.268,18.598,17.749,18.598,1692,0
2011-12-09,17.317,18.344,17.317,18.344,2236,0
2011-12-12,18.089,18.513,18.089,18.513,477,0
2011-12-14,17.996,18.454,16.985,18.454,2934,0
2011-12-15,18.454,18.454,18.454,18.454,587,0
2011-12-19,18.133,18.133,18.133,18.133,477,0
2011-12-23,18.557,18.557,18.557,18.557,587,0
2011-12-27,18.896,18.896,18.691,18.769,5594,0
2011-12-30,19.083,19.092,19.083,19.092,500,0
2012-01-03,18.777,18.777,18.777,18.777,126,0
2012-01-04,18.777,18.777,18.777,18.777,824,0
2012-01-09,18.939,19.083,18.939,19.083,587,0
2012-01-11,19.092,19.092,19.092,19.092,2360,0
2012-01-12,19.057,19.057,19.024,19.024,2360,0
2012-01-18,18.7,19.126,18.7,19.126,227,0
2012-01-23,19.253,19.253,19.253,19.253,126,0
2012-01-24,19.406,19.406,19.406,19.406,126,0
2012-01-25,19.406,19.406,19.406,19.406,342,0
2012-01-26,19.15,19.15,19.15,19.15,352,0
2012-01-30,19.32,19.32,19.244,19.244,943,0
2012-01-31,19.057,19.057,18.684,18.684,5338,0
2012-02-01,18.76,18.76,18.76,18.76,705,0
2012-02-02,18.777,19.32,18.769,19.32,1651,0
2012-02-07,19.32,19.61,19.32,19.61,227,0
2012-02-08,19.593,19.626,19.593,19.626,705,0
2012-02-09,19.626,19.626,19.406,19.626,1953,0
2012-02-13,19.626,19.626,19.626,19.626,156,0
2012-02-14,19.772,19.772,19.772,19.772,214,0
2012-02-15,20.051,20.051,20.051,20.051,477,0
2012-02-17,20.102,20.102,20.102,20.102,126,0
2012-02-21,19.677,19.677,19.677,19.677,126,0
2012-02-22,20.019,20.019,19.66,19.66,227,0
2012-02-23,19.992,20.126,19.992,20.126,943,0
2012-02-24,20.086,20.086,19.543,19.543,627,0
2012-02-27,20.086,20.11,20.059,20.059,1496,0
2012-03-01,20.126,20.126,20.126,20.126,126,0
2012-03-06,19.643,19.643,19.643,19.643,47097,0
2012-03-07,19.288,19.575,19.193,19.575,4062,0
2012-03-12,19.533,19.533,19.533,19.533,352,0
2012-03-14,19.873,19.88,19.873,19.873,1298,0
2012-03-19,19.746,19.746,19.746,19.746,126,0
2012-03-21,20.144,20.144,19.873,19.873,1061,0
2012-03-26,20.279,20.279,19.704,19.704,1061,0
2012-03-27,19.66,19.66,19.66,19.66,943,0
2012-03-28,19.704,19.704,19.704,19.704,162,0
2012-04-02,19.44,19.617,19.44,19.617,705,0
2012-04-03,19.704,20.553,19.704,19.957,2360,0
2012-04-04,20.162,20.162,20.162,20.162,126,0
2012-04-09,20.382,20.382,20.382,20.382,587,0
2012-04-13,19.83,20.172,19.83,20.162,1203,0
2012-04-18,19.431,19.431,19.431,19.431,477,0
2012-04-20,19.312,19.533,19.312,19.533,562,0
2012-04-23,19.498,19.515,19.109,19.143,1864,0
2012-04-24,19.533,19.543,19.329,19.533,2170,0
2012-04-25,19.72,19.957,19.72,19.957,1175,0
2012-04-26,19.957,19.957,19.813,19.813,2470,0
2012-04-30,19.916,19.957,19.916,19.957,4974,0
2012-05-01,19.83,19.83,19.584,19.584,705,0
2012-05-07,19.925,19.925,19.925,19.925,126,0
2012-05-08,19.94,19.965,19.925,19.957,5532,0
2012-05-09,19.925,19.925,19.787,19.88,2471,0
2012-05-10,19.873,19.88,19.873,19.88,705,0
2012-05-14,19.787,19.787,19.746,19.746,1415,0
2012-05-15,19.992,19.992,19.992,19.992,705,0
2012-05-17,20.341,20.341,20.172,20.212,879,0
2012-05-21,19.957,19.957,19.533,19.533,1883,0
2012-05-24,19.626,19.626,19.533,19.533,1061,0
2012-05-25,19.83,19.873,19.83,19.848,1858,0
2012-05-30,19.94,19.949,19.94,19.949,352,0
2012-05-31,19.957,20.297,19.957,20.297,1277,0
2012-06-04,19.873,19.873,19.873,19.873,126,0
2012-06-07,19.992,19.992,19.992,19.992,3827,0
2012-06-08,20.279,20.333,19.94,19.94,2944,0
2012-06-11,19.66,19.66,19.32,19.32,4058,0
2012-06-12,19.746,19.746,19.746,19.746,477,0
2012-06-13,19.83,20.264,19.83,20.264,3298,0
2012-06-14,20.212,20.593,20.172,20.373,12613,0
2012-06-15,19.965,19.965,19.635,19.635,824,0
2012-06-18,19.66,20.297,19.643,20.271,2471,0
2012-06-19,20.297,20.324,20.297,20.324,1816,0
2012-06-20,20.324,20.373,20.153,20.153,3107,0
2012-06-21,20.365,21.112,20.365,20.468,9231,0
2012-06-22,20.876,20.876,20.553,20.593,3138,0
2012-06-25,20.51,20.593,20.51,20.593,1584,0
2012-06-26,20.468,20.468,20.181,20.181,4912,0
2012-06-27,20.579,20.579,20.297,20.51,2333,0
2012-06-28,20.195,20.195,19.957,19.957,2360,0
2012-06-29,20.501,20.553,20.468,20.51,3097,0
2012-07-02,20.553,21.223,20.553,20.975,15720,0
2012-07-03,20.849,20.849,20.849,20.849,126,0
2012-07-05,21.037,21.097,21.002,21.069,3582,0
2012-07-06,21.079,21.191,21.02,21.02,3477,0
2012-07-09,21.02,21.069,21.011,21.069,1575,0
2012-07-10,21.069,21.069,20.952,21.069,1570,0
2012-07-11,21.061,21.069,21.061,21.069,1338,0
2012-07-12,21.053,21.069,21.053,21.069,477,0
2012-07-13,21.069,21.191,21.061,21.105,2290,0
2012-07-16,20.823,20.823,20.705,20.823,2119,0
2012-07-18,20.891,20.891,20.891,20.891,126,0
2012-07-19,20.975,21.02,20.975,21.02,1764,0
2012-07-23,21.011,21.191,21.011,21.191,1237,0
2012-07-24,20.975,21.223,20.975,21.146,11652,0
2012-07-25,21.206,21.206,21.206,21.206,227,0
2012-07-26,21.146,21.146,21.146,21.146,2236,0
2012-07-30,21.069,21.069,21.061,21.061,587,0
2012-07-31,21.191,21.191,21.191,21.191,126,0
2012-08-01,21.146,21.146,21.146,21.146,330,0
2012-08-03,21.198,21.206,21.146,21.206,1514,0
2012-08-06,21.214,21.214,21.214,21.214,705,0
2012-08-09,21.214,21.214,21.206,21.206,441,0
2012-08-13,21.214,21.223,21.214,21.223,227,0
2012-08-15,21.214,21.214,21.214,21.214,126,0
2012-08-20,20.975,20.975,20.975,20.975,302,0
2012-08-21,21.02,21.214,21.02,21.206,1328,0
2012-08-27,21.231,21.231,21.231,21.231,157,0
2012-08-28,21.011,21.011,20.985,20.985,1764,0
2012-08-29,20.985,20.985,20.975,20.975,2309,0
2012-08-30,20.867,20.867,20.84,20.84,2591,0
2012-08-31,20.891,21.02,20.831,21.02,5305,0
2012-09-04,21.011,21.02,21.011,21.02,477,0
2012-09-05,21.02,21.02,21.02,21.02,790,0
2012-09-06,21.069,21.231,21.069,21.231,4769,0
2012-09-07,21.223,21.231,21.223,21.223,7296,0
2012-09-10,21.146,21.146,21.105,21.105,1294,0
2012-09-11,21.223,21.223,21.223,21.223,1628,0
2012-09-12,21.105,21.105,21.02,21.02,705,0
2012-09-13,21.045,21.045,21.037,21.037,352,0
2012-09-14,21.173,21.206,21.173,21.206,1575,0
2012-09-17,21.198,21.198,21.146,21.146,8124,0
2012-09-18,21.146,21.146,21.146,21.146,352,0
2012-09-20,21.214,21.214,21.214,21.214,477,0
2012-09-21,21.214,21.214,21.214,21.214,352,0
2012-09-24,21.231,21.231,21.191,21.191,298,0
2012-09-25,21.191,21.191,21.191,21.191,488,0
2012-09-26,21.037,21.191,21.037,21.045,705,0
2012-09-28,21.037,21.214,21.029,21.214,2236,0
2012-10-02,21.214,21.214,21.198,21.214,1651,0
2012-10-03,21.146,21.146,21.146,21.146,1061,0
2012-10-05,21.206,21.206,21.206,21.206,126,0
2012-10-08,21.214,21.214,21.214,21.214,477,0
2012-10-09,21.214,21.214,21.214,21.214,1061,0
2012-10-12,21.191,21.191,21.079,21.146,5076,0
2012-10-15,21.214,21.214,21.121,21.121,529,0
2012-10-19,21.146,21.146,21.061,21.061,715,0
2012-10-22,21.214,21.214,21.182,21.182,943,0
2012-10-24,21.061,21.088,21.061,21.088,529,0
2012-10-31,21.061,21.182,20.908,21.182,1643,0
2012-11-01,21.182,21.182,21.137,21.137,227,0
2012-11-02,21.137,21.137,21.088,21.088,1415,0
2012-11-05,21.069,21.069,21.069,21.069,126,0
2012-11-06,21.069,21.112,21.069,21.069,1298,0
2012-11-07,21.069,21.137,21.02,21.137,7224,0
2012-11-08,21.061,21.061,21.053,21.061,2947,0
2012-11-09,21.128,21.231,21.045,21.231,5136,0
2012-11-12,21.231,21.231,21.231,21.231,5612,0
2012-11-13,21.206,21.435,21.069,21.231,1573,0
2012-11-14,21.088,21.097,20.944,21.097,1124,0
2012-11-15,20.926,21.214,20.891,21.214,917,0
2012-11-16,21.191,21.214,21.191,21.214,477,0
2012-11-21,21.214,21.214,21.029,21.029,824,0
2012-11-26,21.146,21.154,21.146,21.146,4889,0
2012-11-30,21.079,21.079,21.011,21.02,2687,0
2012-12-03,20.96,20.96,20.849,20.849,3317,0
2012-12-05,21.061,21.061,21.061,21.061,263,0
2012-12-06,21.097,21.097,21.02,21.02,1704,0
2012-12-07,21.02,21.02,21.02,21.02,913,0
2012-12-10,21.02,21.02,21.02,21.02,126,0
2012-12-11,21.02,21.105,21.02,21.105,376,0
2012-12-12,20.791,21.128,20.791,21.128,1479,0
2012-12-13,21.079,21.146,20.84,20.849,9653,0
2012-12-14,20.831,20.831,20.831,20.831,695,0
2012-12-17,20.808,20.96,20.732,20.732,2121,0
2012-12-18,20.968,20.993,20.968,20.975,1175,0
2012-12-19,20.831,20.831,20.816,20.816,595,0
2012-12-26,20.908,20.926,20.908,20.926,766,0
2012-12-31,20.975,20.975,20.975,20.975,989,0
2013-01-03,21.061,21.061,21.061,21.061,126,0
2013-01-07,21.061,21.061,21.045,21.045,2360,0
2013-01-11,21.071,21.071,21.071,21.071,701,0
2013-01-14,21.192,21.354,21.192,21.354,1168,0
2013-01-22,21.354,21.354,21.347,21.354,2223,0
2013-01-23,21.354,21.362,21.354,21.362,937,0
2013-01-24,21.252,21.354,21.252,21.354,226,0
2013-01-25,21.362,21.447,21.252,21.252,2574,0
2013-01-30,21.252,21.362,21.252,21.362,581,0
2013-02-01,21.277,21.277,21.277,21.277,1205,0
2013-02-05,21.319,21.319,21.293,21.293,226,0
2013-02-06,21.362,21.362,21.284,21.284,1860,0
2013-02-07,21.362,21.362,21.362,21.362,1290,0
2013-02-08,21.362,21.406,21.347,21.347,18590,0
2013-02-11,21.347,21.362,21.347,21.362,818,0
2013-02-12,21.319,21.362,21.319,21.362,2665,0
2013-02-13,21.348,21.475,21.348,21.475,3723,0
2013-02-15,21.389,21.578,21.389,21.494,2479,0
2013-02-21,21.502,21.527,21.502,21.527,656,0
2013-02-27,21.518,21.518,21.518,21.518,1021,0
2013-03-06,21.527,21.612,21.494,21.612,2907,0
2013-03-07,21.699,21.699,21.699,21.699,225,0
2013-03-08,21.699,21.699,21.699,21.699,124,0
2013-03-11,21.63,21.63,21.63,21.63,124,0
2013-03-12,21.699,21.811,21.622,21.811,1551,0
2013-03-13,21.813,21.813,21.795,21.795,346,0
2013-03-15,21.751,21.751,21.751,21.751,1156,0
2013-03-19,21.708,21.708,21.708,21.708,1239,0
2013-03-20,21.708,21.708,21.535,21.63,8668,0
2013-03-21,21.708,22.044,21.708,22.044,3700,0
2013-03-22,21.716,21.787,21.665,21.787,6094,0
2013-03-25,21.872,21.872,21.829,21.829,397,0
2013-03-27,21.906,21.906,21.906,21.906,123,0
2013-03-28,21.897,21.897,21.897,21.897,224,0
2013-04-01,21.933,21.933,21.915,21.915,346,0
2013-04-02,21.751,21.751,21.751,21.751,123,0
2013-04-03,21.683,21.7,21.683,21.691,466,0
2013-04-04,21.751,21.751,21.751,21.751,346,0
2013-04-08,21.751,21.751,21.751,21.751,123,0
2013-04-10,21.683,21.7,21.665,21.673,4164,0
2013-04-11,21.777,21.777,21.613,21.622,5203,0
2013-04-12,21.759,21.759,21.622,21.622,466,0
2013-04-15,21.741,21.759,21.733,21.759,1709,0
2013-04-17,21.795,21.795,21.787,21.787,488,0
2013-04-18,21.897,21.897,21.897,21.897,123,0
2013-04-23,21.673,22.013,21.665,21.716,2178,0
2013-04-24,21.759,21.856,21.709,21.709,2393,0
2013-04-25,21.881,21.889,21.881,21.889,2110,0
2013-05-01,21.759,21.881,21.759,21.881,643,0
2013-05-02,21.759,21.881,21.759,21.881,2185,0
2013-05-03,21.881,21.916,21.881,21.916,1707,0
2013-05-06,21.952,21.952,21.944,21.952,2184,0
2013-05-07,22.16,22.16,22.109,22.109,633,0
2013-05-08,22.178,22.178,22.169,22.178,682,0
2013-05-09,22.029,22.029,22.029,22.029,714,0
2013-05-13,22.32,22.32,22.32,22.32,480,0
2013-05-14,22.196,22.196,22.196,22.196,342,0
2013-05-15,22.32,22.32,21.979,21.979,858,0
2013-05-16,22.32,22.32,22.251,22.32,4342,0
2013-05-20,22.32,22.32,22.302,22.32,4113,0
2013-05-21,22.154,22.328,22.154,22.26,2710,0
2013-05-22,22.32,22.32,22.32,22.32,776,0
2013-05-23,22.32,22.32,22.32,22.32,121,0
2013-05-28,22.32,22.967,22.145,22.584,3999,0
2013-05-29,22.584,22.584,22.418,22.418,342,0
2013-05-31,23.065,23.065,22.242,22.242,940,0
2013-06-03,22.346,22.409,22.251,22.26,2162,0
2013-06-05,22.129,22.145,22.119,22.119,787,0
2013-06-06,22.129,22.129,22.111,22.129,2690,0
2013-06-07,22.137,22.137,22.137,22.137,222,0
2013-06-10,22.137,22.137,22.137,22.137,121,0
2013-06-11,22.129,22.232,22.111,22.145,2639,0
2013-06-13,22.147,22.147,22.147,22.147,120,0
2013-06-14,22.147,22.147,22.147,22.147,2383,0
2013-06-18,22.112,22.121,22.112,22.112,1718,0
2013-06-20,22.112,22.121,22.112,22.121,4200,0
2013-06-24,22.014,22.014,22.014,22.014,11356,0
2013-06-25,21.998,22.014,21.998,22.014,221,0
2013-06-26,22.014,22.023,22.014,22.023,11716,0
2013-06-27,22.014,22.014,22.014,22.014,120,0
2013-06-28,22.419,22.436,22.419,22.436,4124,0
2013-07-02,22.094,22.121,22.094,22.121,562,0
2013-07-08,22.014,22.121,22.014,22.121,8982,0
2013-07-09,22.121,22.121,22.121,22.121,630,0
2013-07-11,22.199,22.199,22.192,22.199,1132,0
2013-07-12,21.989,21.989,21.989,21.989,215,0
2013-07-15,22.199,22.651,22.199,22.651,1167,0
2013-07-18,22.209,22.209,22.209,22.209,207,0
2013-07-19,22.282,22.307,22.199,22.199,933,0
2013-07-22,22.282,22.282,22.282,22.282,2242,0
2013-07-24,22.29,22.334,22.272,22.298,2877,0
2013-07-26,22.387,22.387,22.387,22.387,124,0
2013-07-29,22.457,22.68,22.457,22.68,2031,0
2013-07-30,22.307,22.307,22.298,22.298,2090,0
2013-07-31,22.325,22.592,22.325,22.592,1291,0
2013-08-01,22.396,22.396,22.396,22.396,119,0
2013-08-02,22.528,22.67,22.528,22.67,677,0
2013-08-07,22.342,22.342,22.325,22.325,456,0
2013-08-09,22.325,22.325,22.325,22.325,677,0
2013-08-12,22.777,22.811,22.282,22.29,4354,0
2013-08-13,22.389,22.389,22.389,22.389,453,0
2013-08-14,22.389,22.389,22.389,22.389,336,0
2013-08-15,22.389,22.389,22.283,22.283,2075,0
2013-08-16,22.2,22.2,22.149,22.149,2243,0
2013-08-26,22.266,22.344,22.266,22.344,5612,0
2013-08-29,22.2,22.2,22.2,22.2,767,0
2013-09-04,22.247,22.247,22.237,22.237,1000,0
2013-09-05,22.283,22.283,22.283,22.283,2525,0
2013-09-06,22.237,22.237,22.237,22.237,599,0
2013-09-09,22.283,22.283,22.283,22.283,453,0
2013-09-10,22.283,22.327,22.283,22.327,1998,0
2013-09-11,22.328,22.328,22.284,22.284,1170,0
2013-09-12,22.284,22.284,22.166,22.166,1225,0
2013-09-13,22.175,22.21,21.726,21.726,13796,0
2013-09-18,21.744,21.762,21.458,21.665,2341,0
2013-09-19,21.701,21.701,21.6,21.6,618,0
2013-09-20,20.982,21.082,20.848,20.848,4540,0
2013-09-23,20.867,21.045,20.848,21.045,552,0
2013-09-24,20.92,20.939,20.848,20.877,1225,0
2013-09-25,21.387,21.387,20.91,20.91,1225,0
2013-09-26,20.893,20.893,20.848,20.848,1337,0
2013-09-27,20.821,20.821,19.825,19.825,1625,0
2013-09-30,20.606,20.615,20.193,20.193,552,0
2013-10-01,20.625,20.625,20.625,20.625,785,0
2013-10-02,20.193,20.193,19.727,19.816,4993,0
2013-10-03,19.872,20.087,19.872,19.977,5688,0
2013-10-04,20.059,20.087,19.951,19.951,3117,0
2013-10-07,19.951,20.087,19.907,19.907,3407,0
2013-10-08,19.727,19.746,19.727,19.727,10139,0
2013-10-09,19.702,19.807,19.702,19.774,22556,0
2013-10-11,19.772,19.772,19.32,19.328,2569,0
2013-10-16,18.976,18.976,18.976,18.976,1110,0
2013-10-18,19.762,19.762,19.572,19.617,1687,0
2013-10-21,19.635,19.772,19.635,19.635,4099,0
2013-10-23,19.754,19.863,19.754,19.754,2951,0
2013-10-25,19.772,19.863,19.401,19.853,4613,0
2013-10-28,19.863,19.863,19.824,19.863,951,0
2013-10-31,19.662,19.863,19.635,19.644,3766,0
2013-11-01,19.644,19.644,19.644,19.644,1142,0
2013-11-04,19.933,19.933,19.617,19.906,5319,0
2013-11-05,19.772,20.016,19.68,19.997,16173,0
2013-11-06,20.041,20.051,19.997,20.006,2492,0
2013-11-07,19.997,19.997,19.997,19.997,549,0
2013-11-08,19.977,19.987,19.591,19.744,19087,0
2013-11-11,19.824,19.824,19.754,19.754,997,0
2013-11-12,19.754,19.815,19.754,19.815,7991,0
2013-11-13,19.65,20.113,19.588,19.997,3521,0
2013-11-14,19.742,19.987,19.624,19.987,3670,0
2013-11-15,19.987,20.113,19.987,20.113,2749,0
2013-11-18,20.088,20.315,20.088,20.315,8876,0
2013-11-20,20.105,20.105,20.105,20.105,215,0
2013-11-22,20.57,20.57,20.57,20.57,546,0
2013-11-25,20.161,20.161,20.161,20.161,165,0
2013-11-27,20.335,20.335,20.335,20.335,115,0
2013-12-03,20.424,20.424,20.335,20.335,1077,0
2013-12-04,20.315,20.315,20.113,20.113,1126,0
2013-12-06,20.415,20.415,20.415,20.415,246,0
2013-12-09,20.315,20.315,20.315,20.315,2091,0
2013-12-10,20.223,20.223,20.223,20.223,115,0
2013-12-12,20.204,20.222,20.204,20.222,543,0
2013-12-13,20.222,20.58,20.222,20.58,3785,0
2013-12-17,20.25,20.25,20.241,20.25,1692,0
2013-12-18,20.178,20.178,20.139,20.149,2121,0
2013-12-20,20.178,20.178,20.178,20.178,1093,0
2013-12-23,20.359,20.359,20.359,20.359,114,0
2013-12-27,20.149,20.149,20.149,20.149,1093,0
2013-12-31,20.35,20.35,20.35,20.35,115,0
2014-01-02,20.178,20.222,20.178,20.222,4370,0
2014-01-03,20.149,20.159,20.129,20.129,4263,0
2014-01-06,20.816,20.816,20.359,20.523,4749,0
2014-01-07,20.275,20.387,20.275,20.285,1607,0
2014-01-08,20.267,20.267,20.222,20.222,4004,0
2014-01-09,20.259,20.259,20.222,20.222,1345,0
2014-01-10,20.25,20.259,20.25,20.259,1444,0
2014-01-13,20.35,20.35,20.229,20.229,1019,0
2014-01-14,20.221,20.221,20.221,20.221,163,0
2014-01-15,20.342,20.342,20.342,20.342,326,0
2014-01-16,20.266,20.266,20.091,20.091,1697,0
2014-01-17,20.091,20.1,20.083,20.083,1441,0
2014-01-23,20.083,20.083,20.083,20.083,113,0
2014-01-24,20.211,20.211,20.211,20.211,377,0
2014-01-27,19.696,19.714,18.931,19.411,17984,0
2014-01-28,19.244,19.244,18.719,18.82,13663,0
2014-01-29,18.608,18.654,18.166,18.608,19560,0
2014-01-30,18.526,18.857,18.425,18.857,5540,0
2014-01-31,18.931,18.977,18.922,18.922,1699,0
2014-02-03,18.425,18.425,18.074,18.425,11784,0
2014-02-04,18.838,18.838,18.415,18.425,5730,0
2014-02-05,18.323,18.323,18.157,18.323,7581,0
2014-02-06,18.341,18.654,18.314,18.654,8537,0
2014-02-07,19.097,19.097,18.838,18.875,4124,0
2014-02-10,18.885,18.885,18.885,18.885,540,0
2014-02-11,18.885,18.903,18.885,18.885,1335,0
2014-02-12,18.837,18.912,18.43,18.623,4980,0
2014-02-13,18.67,19.069,18.67,18.736,2737,0
2014-02-14,19.069,19.227,18.929,19.227,3823,0
2014-02-18,19.171,19.236,19.171,19.236,648,0
2014-02-19,19.236,19.626,18.92,18.929,3484,0
2014-02-20,18.929,19.162,18.837,18.837,17422,0
2014-02-21,19.143,19.143,18.958,19.134,1895,0
2014-02-24,19.171,19.236,19.069,19.236,3460,0
2014-02-25,19.199,19.681,19.199,19.681,8628,0
2014-02-26,19.719,20.089,19.711,19.95,2835,0
2014-02-27,19.997,20.333,19.997,20.333,3211,0
2014-02-28,20.219,20.219,20.219,20.219,325,0
2014-03-03,20.323,20.323,20.257,20.257,5097,0
2014-03-04,20.368,21.147,20.274,21.147,12157,0
2014-03-05,21.064,21.472,20.424,21.472,10061,0
2014-03-10,21.547,21.565,21.547,21.565,1184,0
2014-03-11,21.65,21.676,21.574,21.676,2731,0
2014-03-12,21.479,21.581,21.479,21.581,1031,0
2014-03-13,21.712,21.712,21.704,21.704,5407,0
2014-03-17,21.59,21.59,21.489,21.489,3414,0
2014-03-18,21.73,21.73,21.73,21.73,161,0
2014-03-19,21.666,21.666,21.666,21.666,533,0
2014-03-20,21.749,21.834,21.749,21.834,4389,0
2014-03-21,22.404,22.404,22.404,22.404,372,0
2014-03-24,21.853,21.853,21.834,21.834,533,0
2014-03-25,21.834,21.834,21.816,21.816,749,0
2014-03-26,21.871,21.871,21.853,21.853,1821,0
2014-03-27,21.871,21.871,21.132,21.758,4809,0
2014-03-28,21.806,21.806,21.788,21.806,1069,0
2014-03-31,21.853,21.898,21.758,21.898,6427,0
2014-04-01,21.898,21.898,21.806,21.898,6147,0
2014-04-02,21.824,21.947,21.628,21.947,3460,0
2014-04-04,21.965,21.975,21.768,21.975,1457,0
2014-04-07,21.975,21.975,21.956,21.975,1762,0
2014-04-08,21.975,22.021,21.778,22.021,1463,0
2014-04-10,22.057,22.057,21.993,21.993,669,0
2014-04-11,21.935,21.954,21.804,21.925,4632,0
2014-04-14,22.056,22.056,21.896,21.896,5184,0
2014-04-15,21.869,21.896,21.069,21.813,4895,0
2014-04-16,21.925,22.046,21.896,21.896,2638,0
2014-04-17,22.037,22.046,22.037,22.046,2005,0
2014-04-21,21.945,21.963,21.521,21.963,12667,0
2014-04-22,21.945,22.001,21.896,22.001,5296,0
2014-04-24,22.001,22.001,21.86,21.973,2063,0
2014-04-25,21.991,21.991,21.991,21.991,348,0
2014-04-28,22.001,22.001,21.981,22.001,9327,0
2014-04-29,22.123,22.123,22.095,22.095,1490,0
2014-04-30,21.973,22.196,21.973,22.196,5204,0
2014-05-01,22.196,22.283,22.046,22.283,3850,0
2014-05-02,22.283,22.357,22.151,22.357,23655,0
2014-05-05,22.357,22.48,22.273,22.48,12411,0
2014-05-06,22.517,22.545,22.517,22.545,9223,0
2014-05-07,22.545,22.593,22.452,22.593,7681,0
2014-05-08,22.639,22.667,22.48,22.667,5845,0
2014-05-12,22.667,22.715,22.667,22.715,6815,0
2014-05-13,22.797,22.816,22.552,22.816,5527,0
2014-05-14,22.816,22.816,22.752,22.816,6522,0
2014-05-15,22.752,22.836,22.743,22.836,1069,0
2014-05-16,22.836,22.836,22.836,22.836,739,0
2014-05-19,22.609,22.675,22.486,22.675,6821,0
2014-05-20,22.723,22.733,22.723,22.733,845,0
2014-05-21,22.684,22.752,22.684,22.713,3489,0
2014-05-22,22.694,22.694,22.694,22.694,318,0
2014-05-27,22.761,22.761,22.514,22.523,1617,0
2014-05-29,22.552,22.552,22.317,22.411,1678,0
2014-05-30,22.542,22.562,22.514,22.523,1271,0
2014-06-02,22.703,22.703,22.684,22.694,3198,0
2014-06-04,22.713,22.816,22.523,22.572,2582,0
2014-06-05,22.761,22.761,22.6,22.694,1979,0
2014-06-06,22.694,22.694,22.694,22.694,739,0
2014-06-09,22.77,22.77,22.77,22.77,209,0
2014-06-10,22.78,22.78,22.78,22.78,209,0
2014-06-11,22.454,22.616,21.845,22.616,1741,0
2014-06-13,22.741,22.863,22.741,22.863,5466,0
2014-06-16,22.854,22.883,22.854,22.873,2103,0
2014-06-18,22.854,22.903,22.854,22.903,2709,0
2014-06-19,22.653,22.835,22.653,22.835,2523,0
2014-06-23,22.863,22.863,22.721,22.721,1263,0
2014-06-24,22.903,22.921,22.844,22.854,2654,0
2014-06-25,22.911,22.921,22.911,22.921,1610,0
2014-06-26,22.893,22.893,22.893,22.893,108,0
2014-06-27,22.893,22.921,22.893,22.921,3477,0
2014-06-30,22.921,22.94,22.883,22.883,3283,0
2014-07-02,22.883,23.291,22.883,23.291,1263,0
2014-07-07,22.957,23.149,22.768,22.854,2837,0
2014-07-08,22.701,22.741,22.358,22.616,6754,0
2014-07-10,22.644,22.788,22.644,22.788,1122,0
2014-07-11,22.853,22.882,22.527,22.527,3762,0
2014-07-15,23.065,23.065,22.882,22.902,3672,0
2014-07-17,22.929,22.929,22.604,22.699,4440,0
2014-07-18,22.739,22.739,22.69,22.69,496,0
2014-07-21,22.977,22.977,22.977,22.977,157,0
2014-07-22,22.413,22.661,22.307,22.47,14923,0
2014-07-23,22.661,22.709,22.384,22.69,19412,0
2014-07-24,22.499,22.499,22.499,22.499,1043,0
2014-07-25,22.642,22.69,22.642,22.69,914,0
2014-07-28,22.729,22.729,22.307,22.355,9255,0
2014-07-29,22.623,22.623,22.499,22.595,6940,0
2014-07-30,22.595,22.729,22.595,22.729,2248,0
2014-07-31,22.69,22.729,22.68,22.68,1438,0
2014-08-01,22.451,22.546,22.451,22.546,2300,0
2014-08-04,22.403,22.556,22.307,22.307,11905,0
2014-08-05,22.374,22.68,22.336,22.413,4180,0
2014-08-07,22.671,22.671,22.633,22.671,959,0
2014-08-08,22.671,22.91,22.489,22.91,6424,0
2014-08-11,22.91,22.91,22.91,22.91,693,0
2014-08-12,22.642,22.642,22.642,22.642,1043,0
2014-08-14,23.112,23.112,22.978,22.978,1102,0
2014-08-15,23.112,23.604,23.007,23.546,1891,0
2014-08-18,23.565,23.584,23.364,23.364,951,0
2014-08-19,23.364,23.364,23.364,23.364,415,0
2014-08-21,22.929,23.43,22.929,23.43,1808,0
2014-08-22,22.958,22.958,22.958,22.958,1575,0
2014-08-25,23.122,23.122,23.122,23.122,312,0
2014-08-26,23.17,23.411,23.142,23.411,4671,0
2014-08-27,23.122,23.421,22.843,23.374,8382,0
2014-08-28,23.296,23.498,23.286,23.498,4153,0
2014-08-29,23.364,23.374,23.17,23.257,7487,0
2014-09-02,22.948,23.122,22.948,23.065,5837,0
2014-09-03,22.862,22.862,22.862,22.862,208,0
2014-09-04,22.892,23.026,22.834,23.026,674,0
2014-09-05,22.804,23.122,22.785,23.122,13078,0
2014-09-08,22.929,23.122,22.92,23.122,2699,0
2014-09-09,23.122,23.498,22.929,23.122,5742,0
2014-09-10,23.007,23.122,22.978,23.056,1504,0
2014-09-11,23.121,23.257,23.121,23.257,728,0
2014-09-12,23.286,23.421,23.121,23.169,8515,0
2014-09-15,23.266,23.412,22.976,23.393,2894,0
2014-09-16,23.509,23.548,23.169,23.276,2003,0
2014-09-17,23.441,23.606,23.219,23.441,20811,0
2014-09-18,23.189,23.519,23.189,23.519,3958,0
2014-09-19,23.306,23.616,23.169,23.616,30236,0
2014-09-22,23.441,23.751,23.441,23.557,4890,0
2014-09-23,23.654,23.654,23.654,23.654,423,0
2014-09-24,23.509,23.751,23.509,23.751,11711,0
2014-09-25,23.509,23.732,23.054,23.732,6523,0
2014-09-26,23.073,23.179,23.073,23.179,1032,0
2014-09-29,23.024,23.489,23.005,23.189,18140,0
2014-09-30,23.344,25.206,23.344,25.206,1137,0
2014-10-01,23.539,23.732,23.316,23.509,5055,0
2014-10-02,23.364,23.412,23.073,23.073,3536,0
2014-10-03,23.703,23.703,23.316,23.548,1356,0
2014-10-06,23.266,23.567,23.266,23.567,1206,0
2014-10-07,23.316,23.626,23.316,23.626,1135,0
2014-10-08,23.732,23.732,23.219,23.247,2780,0
2014-10-09,23.412,23.412,23.412,23.412,642,0
2014-10-13,23.244,23.654,23.244,23.654,1486,0
2014-10-14,23.244,23.264,23.244,23.264,333,0
2014-10-15,23.244,23.244,23.244,23.244,104,0
2014-10-16,23.244,23.244,23.244,23.244,1002,0
2014-10-17,23.752,23.782,23.216,23.508,1949,0
2014-10-21,23.314,23.684,23.02,23.556,1895,0
2014-10-22,23.314,23.508,23.314,23.508,616,0
2014-10-23,23.674,23.674,23.664,23.674,820,0
2014-10-24,23.782,23.782,23.782,23.782,110,0
2014-10-28,23.742,23.762,23.742,23.762,935,0
2014-10-30,23.772,23.772,23.508,23.508,691,0
2014-10-31,23.508,23.508,23.508,23.508,771,0
2014-11-03,23.84,23.84,23.332,23.332,618,0
2014-11-04,23.332,23.332,23.332,23.332,213,0
2014-11-10,23.84,23.84,23.792,23.792,856,0
2014-11-11,23.84,23.84,23.694,23.694,820,0
2014-11-18,23.555,23.555,23.555,23.555,578,0
2014-11-19,23.378,23.378,23.378,23.378,216,0
2014-11-20,23.407,24.026,23.407,24.026,2954,0
2014-11-21,23.555,23.555,23.555,23.555,1555,0
2014-11-24,23.555,23.976,23.388,23.976,6059,0
2014-11-25,23.407,23.417,23.211,23.407,3402,0
2014-11-26,23.614,23.614,23.614,23.614,203,0
2014-12-02,23.849,23.849,23.849,23.849,2225,0
2014-12-03,23.25,23.25,23.221,23.221,203,0
2014-12-04,23.221,23.221,23.221,23.221,213,0
2014-12-05,23.3,23.31,23.3,23.31,203,0
2014-12-09,23.467,23.477,23.378,23.388,1464,0
2014-12-11,23.524,23.554,23.494,23.504,4153,0
2014-12-12,23.534,23.692,23.534,23.692,1316,0
2014-12-16,23.652,23.652,23.643,23.643,443,0
2014-12-17,23.504,23.504,23.308,23.504,650,0
2014-12-19,23.504,23.504,23.208,23.238,1687,0
2014-12-23,23.278,23.278,23.278,23.278,152,0
2014-12-29,23.456,23.456,23.298,23.298,481,0
2014-12-30,23.692,23.692,23.692,23.692,278,0
2014-12-31,23.258,23.308,23.258,23.308,2026,0
2015-01-02,23.208,23.208,23.208,23.208,210,0
2015-01-05,23.604,23.692,23.604,23.604,609,0
2015-01-06,23.692,23.692,23.692,23.692,405,0
2015-01-07,23.318,23.318,23.318,23.318,690,0
2015-01-13,23.435,23.475,23.435,23.465,848,0
2015-01-16,23.465,23.465,23.465,23.465,119,0
2015-01-20,23.604,23.783,23.604,23.604,1108,0
2015-01-22,23.842,23.842,23.842,23.842,302,0
2015-01-23,23.713,23.842,23.653,23.693,3320,0
2015-01-26,23.663,23.663,23.663,23.663,214,0
2015-01-27,23.673,23.842,23.634,23.713,7726,0
2015-01-28,23.455,23.653,23.455,23.653,551,0
2015-01-29,24.021,24.15,23.713,24.011,3119,0
2015-01-30,24.051,24.051,24.051,24.051,101,0
2015-02-02,24.25,24.25,24.25,24.25,202,0
2015-02-04,24.25,24.25,24.051,24.081,1851,0
2015-02-05,23.952,23.962,23.952,23.962,1086,0
2015-02-11,24,24.44,24,24.42,901,0
2015-02-12,24.34,24.39,24.33,24.33,606,0
2015-02-13,24.34,24.39,24.32,24.39,1954,0
2015-02-17,24.39,24.39,24,24.04,6428,0
2015-02-18,24,24,24,24,600,0
2015-02-20,24,24,23.62,23.63,8645,0
2015-02-23,23.57,23.93,23.35,23.72,8850,0
2015-02-24,23.98,23.98,23.93,23.96,4350,0
2015-02-25,23.54,24.38,23.54,24.18,9244,0
2015-02-26,24.18,24.49,24.18,24.25,3704,0
2015-02-27,24.25,24.45,23.82,24.45,4579,0
2015-03-03,24.001,24.001,24.001,24.001,100,0
2015-03-04,24.38,24.44,24.25,24.44,2130,0
2015-03-05,24.3,24.3,23.976,24.29,4229,0
2015-03-06,24,24.001,23.95,24,6540,0
2015-03-09,24.11,24.27,23.95,23.95,7400,0
2015-03-10,24.03,24.45,23.95,23.97,3399,0
2015-03-11,23.923,24.37,23.89,23.89,1100,0
2015-03-12,23.88,24.1,23.88,24,2052,0
2015-03-13,24.15,24.2,23.527,23.67,5934,0
2015-03-16,23.7,23.86,23.56,23.85,2245,0
2015-03-17,23.81,23.908,23.75,23.908,1800,0
2015-03-18,23.88,23.88,23.503,23.55,5001,0
2015-03-19,23.82,24.3,23.5,23.52,2736,0
2015-03-20,23.79,23.79,23.47,23.74,3800,0
2015-03-23,23.538,23.69,23.511,23.68,4680,0
2015-03-24,23.78,23.78,23.72,23.75,1120,0
2015-03-25,23.6,23.6,23.481,23.6,5587,0
2015-03-26,23.75,23.75,23.46,23.486,7412,0
2015-03-27,23.92,23.92,23.31,23.35,4459,0
2015-03-30,23.75,23.75,23.07,23.42,7151,0
2015-03-31,23.42,23.6,23.13,23.56,3017,0
2015-04-01,23.56,23.56,23.56,23.56,400,0
2015-04-02,23.57,23.57,23.57,23.57,2360,0
2015-04-06,23.41,23.53,23.41,23.52,3692,0
2015-04-07,23.57,23.59,23.437,23.59,4088,0
2015-04-08,23.581,23.85,23.545,23.8,7047,0
2015-04-09,23.65,23.65,23.6,23.65,977,0
2015-04-10,23.65,23.88,23.55,23.75,4590,0
2015-04-13,23.511,23.61,23.51,23.61,2930,0
2015-04-14,23.75,23.93,23.75,23.88,1272,0
2015-04-15,23.75,23.75,23.6,23.6,2100,0
2015-04-16,23.99,23.99,23.75,23.99,2645,0
2015-04-17,23.98,23.98,23.98,23.98,35,0
2015-04-20,23.9,23.9,23.52,23.88,1086,0
2015-04-21,23.8,23.83,23.73,23.83,1620,0
2015-04-22,23.893,23.893,23.45,23.45,1565,0
2015-04-23,23.8,23.8,23.8,23.8,100,0
2015-04-24,23.7,23.7,23.7,23.7,1000,0
2015-04-27,23.7,23.75,23.7,23.7,1350,0
2015-04-28,23.75,23.75,23.75,23.75,300,0
2015-04-29,23.75,23.75,23.75,23.75,1000,0
2015-04-30,23.625,23.96,23.5,23.64,6850,0
2015-05-01,23.75,23.75,23.2,23.26,3855,0
2015-05-04,23.26,23.3,22.8,23,8881,0
2015-05-05,23.19,23.19,22.81,22.832,3970,0
2015-05-06,22.925,23,22.85,23,740,0
2015-05-07,22.99,22.99,22.85,22.85,1480,0
2015-05-08,22.865,22.99,22.8,22.99,1250,0
2015-05-11,22.82,22.95,21.53,22.7,17056,0
2015-05-12,22.65,22.89,22.38,22.5,8355,0
2015-05-13,22.39,22.41,22.061,22.41,1308,0
2015-05-14,22.49,22.49,22.49,22.49,320,0
2015-05-15,22.292,22.5,22.16,22.5,8126,0
2015-05-18,22.46,22.49,22.2,22.45,2375,0
2015-05-19,22.48,22.48,22.29,22.3,3371,0
2015-05-20,22.25,22.76,22.25,22.46,6925,0
2015-05-21,22.25,22.68,22.24,22.24,8861,0
2015-05-22,22.377,22.377,22.205,22.22,2430,0
2015-05-26,22.1,22.1,21.892,22.1,2463,0
2015-05-27,22.101,22.2,22.101,22.2,800,0
2015-05-28,22.176,22.176,22.166,22.166,400,0
2015-05-29,22.17,22.2,22.17,22.2,1057,0
2015-06-01,22.2,22.44,22.171,22.2,6525,0
2015-06-03,22.2,22.2,21.935,22.11,3775,0
2015-06-04,22.29,22.29,22.29,22.29,150,0
2015-06-05,22.31,22.31,22.31,22.31,130,0
2015-06-08,22.3,22.31,22.07,22.31,2650,0
2015-06-09,22.3,22.39,22.132,22.39,1466,0
2015-06-10,22.31,22.31,22.2,22.2,700,0
2015-06-11,22.2,22.2,22.12,22.12,742,0
2015-06-12,21.98,22.032,21.61,21.93,9700,0
2015-06-15,21.9,21.97,21.75,21.76,6892,0
2015-06-16,21.95,21.96,21.93,21.93,1400,0
2015-06-17,21.93,21.95,21.91,21.91,1042,0
2015-06-18,22.05,22.41,22.05,22.41,325,0
2015-06-19,22,22,22,22,500,0
2015-06-22,22.05,22.05,22,22.05,967,0
2015-06-23,22.435,22.435,21.94,21.94,610,0
2015-06-24,21.92,22.39,21.9,22.39,3864,0
2015-06-25,21.94,21.98,21.94,21.95,900,0
2015-06-26,21.915,21.915,21.915,21.915,100,0
2015-06-29,21.91,22.2,20.43,20.43,10266,0
2015-06-30,21.05,21.245,18.08,18.08,79813,0
2015-07-01,18.3,18.65,17.52,18.65,22828,0
2015-07-02,18.64,18.784,18,18.2,21886,0
2015-07-06,19.45,19.79,19.25,19.25,5000,0
2015-07-07,19.21,19.24,18.497,18.966,10197,0
2015-07-08,19.04,19.06,18.32,18.6,4368,0
2015-07-09,19,19,18.54,18.605,2800,0
2015-07-10,18.68,19,18.68,18.95,2072,0
2015-07-13,18.95,18.95,18.94,18.94,500,0
2015-07-14,18.9,19.1,18.55,18.55,4540,0
2015-07-15,19.05,19.05,18.683,18.74,3950,0
2015-07-16,18.74,18.74,18.57,18.74,2100,0
2015-07-17,18.55,18.563,18.27,18.46,3045,0
2015-07-20,18.31,18.31,17.7,17.7,5480,0
2015-07-21,17.7,17.785,17.25,17.35,3860,0
2015-07-22,17.78,17.78,16.82,17,6077,0
2015-07-23,17.18,18.1,17.18,17.85,7753,0
2015-07-24,17.31,17.505,16.01,16.93,19909,0
2015-07-27,17.02,17.2,16.75,17.2,2080,0
2015-07-28,16.75,17.35,16.75,17.35,13315,0
2015-07-29,17.45,17.72,17.45,17.72,412,0
2015-07-30,17.77,17.77,17.6,17.65,4584,0
2015-07-31,17.7,17.848,17.49,17.52,3088,0
2015-08-03,18,18.48,18,18.48,4200,0
2015-08-05,18.48,18.9,18.172,18.52,4200,0
2015-08-07,19.07,19.5,18.7,18.7,4523,0
2015-08-10,19.1,19.126,19.1,19.126,365,0
2015-08-11,18.58,19.1,18.58,19.1,300,0
2015-08-12,19.076,19.17,18.97,19.17,5426,0
2015-08-13,19.33,19.33,19.33,19.33,700,0
2015-08-14,19.749,20.56,19.37,20.245,8681,0
2015-08-17,19.844,20,19.844,20,410,0
2015-08-18,19.71,19.71,19.71,19.71,100,0
2015-08-19,20.01,20.1,20,20.1,550,0
2015-08-20,19.61,20.02,18.87,19.25,6150,0
2015-08-21,18.7,19.25,18.68,19.24,1000,0
2015-08-24,18.06,18.98,17.85,18.98,10736,0
2015-08-25,18.05,18.49,18.01,18.47,4000,0
2015-08-26,17.96,18.24,17.43,17.856,4244,0
2015-08-27,18.5,18.5,18.5,18.5,100,0
2015-08-28,18.99,19,18.99,19,210,0
2015-08-31,19.24,19.24,18.6,19.23,600,0
2015-09-01,19.02,19.02,18.99,18.99,1200,0
2015-09-02,19.25,19.26,18.75,18.75,10100,0
2015-09-03,18.765,19.02,18.5,18.64,7500,0
2015-09-04,19.19,19.2,18.894,19,4165,0
2015-09-08,19.17,19.17,18.5,19.07,10349,0
2015-09-09,18.94,19.07,18.91,18.91,500,0
2015-09-10,18.6,19.45,18.6,19.45,2300,0
2015-09-11,19.31,19.59,19.09,19.59,500,0
2015-09-14,19.363,19.66,19.25,19.66,1010,0
2015-09-15,19.5,19.9,19.5,19.9,700,0
2015-09-16,19.83,20.38,19.75,20.38,1039,0
2015-09-17,20.43,20.43,20.43,20.43,100,0
2015-09-18,19.84,20.18,19.84,20.18,325,0
2015-09-21,19.31,20.63,19.31,20.63,2135,0
2015-09-22,20.44,20.44,20.35,20.38,2700,0
2015-09-23,20.44,20.44,20.395,20.395,2474,0
2015-09-25,20.25,20.43,20.25,20.43,200,0
2015-09-28,20.43,20.43,20.43,20.43,150,0
2015-09-29,19.838,19.97,19.432,19.97,3300,0
2015-09-30,20.31,20.35,20.31,20.35,661,0
2015-10-01,19.25,19.65,19.25,19.6,1524,0
2015-10-02,19.66,19.866,19.65,19.65,903,0
2015-10-05,19.6,19.6,19.6,19.6,2000,0
2015-10-07,19.28,19.85,19.26,19.79,800,0
2015-10-08,20.1,20.1,20.1,20.1,400,0
2015-10-09,20.1,20.15,19.86,19.99,2030,0
2015-10-13,19.9,20.3,19.9,19.9,3694,0
2015-10-15,19.31,19.85,19.168,19.47,2245,0
2015-10-16,19.55,19.875,19.53,19.548,926,0
2015-10-19,19.56,19.939,19.32,19.51,2500,0
2015-10-21,19.773,19.773,19.65,19.65,740,0
2015-10-22,19.633,19.633,19.633,19.633,250,0
2015-10-23,19.99,19.99,19.99,19.99,100,0
2015-10-26,19.97,20,19.7,20,1380,0
2015-10-27,19.51,19.67,19.51,19.67,425,0
2015-10-28,19.4,19.911,19.4,19.911,972,0
2015-10-30,19.97,19.97,19.499,19.499,3050,0
2015-11-02,19.5,19.5,19.46,19.46,1100,0
2015-11-03,19.46,19.5,19.46,19.47,500,0
2015-11-04,19.47,19.5,19.47,19.5,300,0
2015-11-05,19.5,19.5,18.59,19.5,4380,0
2015-11-06,19.5,19.97,19.5,19.97,7545,0
2015-11-09,19.97,19.97,19.579,19.579,3000,0
2015-11-11,19.877,19.877,19.541,19.541,450,0
2015-11-13,19.282,19.88,19.282,19.88,1249,0
2015-11-16,19.97,19.97,19.97,19.97,200,0
2015-11-17,19.822,19.822,19.822,19.822,350,0
2015-11-19,19.584,19.584,19.584,19.584,360,0
2015-11-20,19.402,19.402,19.4,19.4,500,0
2015-11-23,19.89,19.89,19.89,19.89,100,0
2015-11-25,19.97,19.97,19.87,19.87,3895,0
2015-11-27,19.5,19.78,19.5,19.78,300,0
2015-11-30,19.501,19.501,19.501,19.501,670,0
2015-12-01,19.78,19.78,19.5,19.575,2650,0
2015-12-02,19.5,19.5,18.82,19.11,2733,0
2015-12-03,18.61,18.61,18.6,18.6,800,0
2015-12-04,18.3,18.6,18.3,18.6,1242,0
2015-12-07,18.404,18.476,17.118,17.5,10841,0
2015-12-08,17.5,17.62,17.4,17.5,1900,0
2015-12-09,18.01,18.02,17,17,4061,0
2015-12-10,16.75,17.3,16.75,17.3,1025,0
2015-12-11,17.63,17.63,17.63,17.63,515,0
2015-12-14,16.66,17.382,16.66,17.382,400,0
2015-12-15,17.045,17.46,17.045,17.29,2400,0
2015-12-16,17.25,17.25,17.25,17.25,825,0
2015-12-17,16.85,16.85,16.85,16.85,100,0
2015-12-18,17.254,17.56,16.82,16.881,9733,0
2015-12-21,17,17,17,17,500,0
2015-12-22,17.681,17.69,17.681,17.69,338,0
2015-12-23,17.61,17.61,17.35,17.375,600,0
2015-12-24,17.48,17.52,17.31,17.31,1560,0
2015-12-28,17.06,17.24,17.06,17.24,1700,0
2015-12-29,17.403,17.403,17.38,17.4,2528,0
2015-12-30,16.95,17.6399,16.95,17.6399,379,0
2015-12-31,17.63,17.63,17.1,17.63,10095,0
2016-01-04,17.63,17.64,17.47,17.64,2882,0
2016-01-05,17.95,17.95,17.95,17.95,200,0
2016-01-06,17.4033,17.99,17.4033,17.99,421,0
2016-01-08,17.42,18,17.25,17.96,2510,0
2016-01-11,17.97,18,17.2101,17.95,1869,0
2016-01-12,17.68,17.79,17.06,17.55,8257,0
2016-01-14,17.35,17.35,17.24,17.29,1842,0
2016-01-19,15.71,15.71,15.71,15.71,0,0
2016-01-20,14.84,14.84,14.2,14.8,4325,0
2016-01-21,15.3,15.33,15.3,15.33,501,0
2016-01-22,15.33,15.78,15.33,15.78,1045,0
2016-01-25,16.27,16.61,16.0001,16.05,7548,0
2016-01-27,16.3,16.9,16.05,16.5,5787,0
2016-01-28,16.49,16.5,16.48,16.48,1700,0
2016-01-29,16.79,17.49,16.79,17.49,1445,0
2016-02-01,17.5116,17.5116,16.685,16.685,860,0
2016-02-02,16.75,16.75,16.75,16.75,552,0
2016-02-03,17.22,17.748,17.22,17.748,216,0
2016-02-04,17.74,17.74,17.74,17.74,182,0
2016-02-08,18,18,17.3,17.6799,1963,0
2016-02-09,17.65,17.65,17.01,17.3,1492,0
2016-02-10,17.35,17.35,17.31,17.31,301,0
2016-02-11,16.6196,16.6196,16.45,16.619,500,0
2016-02-12,16.5416,17.006,16.5416,16.75,1593,0
2016-02-16,17.32,17.35,17.32,17.35,1700,0
2016-02-17,17.35,17.35,17.3,17.3,900,0
2016-02-18,16.7607,17.33,16.7607,17,1560,0
2016-02-19,17.05,17.1694,17.05,17.1694,202,0
2016-02-22,17.35,17.35,17.35,17.35,100,0
2016-02-23,17.004,17.005,17,17,4496,0
2016-02-24,17.35,17.49,17.3499,17.44,3613,0
2016-02-26,17.85,18,17.6101,17.85,3563,0
2016-02-29,17.5,17.7,17.5,17.56,302,0
2016-03-01,17.4921,18.08,17.4921,17.8,3913,0
2016-03-02,17.7392,17.9,17.7133,17.7366,5608,0
2016-03-03,17.75,17.75,17.54,17.7,4100,0
2016-03-04,17.8,18.04,17.78,18.04,7000,0
2016-03-07,18.04,18.7499,18.04,18.7499,3233,0
2016-03-08,18.1,18.1,17.02,17.77,1800,0
2016-03-09,18.1399,18.14,18.0783,18.0783,600,0
2016-03-10,18.17,18.17,18.17,18.17,221,0
2016-03-11,18,18.1301,17.9999,18.1301,2110,0
2016-03-14,18.39,18.49,17.66,17.75,16004,0
2016-03-15,17.75,17.95,17.65,17.91,4900,0
2016-03-16,17.62,17.85,17.2,17.6,8250,0
2016-03-17,17.52,17.9899,17.2,17.65,6200,0
2016-03-18,17.9799,17.99,17.8804,17.99,5950,0
2016-03-21,18.01,18.0554,18.01,18.0554,602,0
2016-03-22,17.96,18.01,17.96,17.96,1541,0
2016-03-23,17.65,18.041,17.65,17.9,1220,0
2016-03-24,17.9,18,17.71,18,1996,0
2016-03-28,18.48,18.48,18.2499,18.2499,1783,0
2016-03-29,18.085,18.085,17.976,17.976,1400,0
2016-03-30,17.95,18.35,17.95,18.35,4006,0
2016-03-31,18.5,19.0499,18.5,19.0499,3475,0
2016-04-01,18.9,18.9,18.545,18.659,1715,0
2016-04-04,18.74,18.74,18.0501,18.0501,1311,0
2016-04-05,18.2,18.2758,17.62,17.62,4921,0
2016-04-06,17.8,17.8,17.39,17.52,2200,0
2016-04-07,17.5836,17.75,17.5836,17.6,2625,0
2016-04-08,17.7,17.78,17.65,17.71,900,0
2016-04-11,17.846,18,17.846,17.936,825,0
2016-04-12,17.73,18.1793,17.7,18.05,2457,0
2016-04-13,18.09,18.2,18,18,1503,0
2016-04-14,18.1,18.25,18.1,18.25,611,0
2016-04-15,18.006,18.05,17.9175,18.05,780,0
2016-04-18,18.15,18.15,18.075,18.075,300,0
2016-04-19,18.208,18.208,18.03,18.03,400,0
2016-04-20,18,18.84,17.9999,18.64,6188,0
2016-04-21,18.1,18.65,18.1,18.5,5401,0
2016-04-22,19.0832,19.15,19,19.05,1522,0
2016-04-25,19.05,19.25,19,19.13,2400,0
2016-04-26,19.192,19.3175,19,19.3175,3356,0
2016-04-27,19.26,19.58,19.26,19.57,2364,0
2016-04-28,19.5,19.6,19.4,19.6,1100,0
2016-04-29,19.75,19.75,19.243,19.6699,2036,0
2016-05-02,19.53,19.53,19,19.4499,513,0
2016-05-03,19,19,18.65,18.8,1112,0
2016-05-04,18.86,18.9,18.7,18.7,700,0
2016-05-05,18.8,19,18.8,18.952,445,0
2016-05-06,18.95,18.973,18.8,18.9325,2200,0
2016-05-09,18.98,18.98,18.8,18.8,2125,0
2016-05-10,18.865,19,18.865,19,3065,0
2016-05-11,18.75,19.2499,18.75,19.2499,2000,0
2016-05-12,18.773,18.99,18.773,18.99,500,0
2016-05-13,19,19,19,19,900,0
2016-05-16,19.06,19.174,18.8931,18.8931,350,0
2016-05-17,18.92,19.4,18.92,19.24,3550,0
2016-05-18,19.24,19.3,19.2299,19.3,1156,0
2016-05-19,19.2,19.2,19.15,19.2,643,0
2016-05-20,18.8999,19,18.8899,18.9001,993,0
2016-05-24,19.18,19.18,19.18,19.18,150,0
2016-05-25,19.44,19.44,19.06,19.06,1188,0
2016-05-26,18.86,19.17,18.7901,18.7901,1862,0
2016-05-27,18.8,19.675,18.8,19.1,3746,0
2016-05-31,19.6999,19.6999,19.41,19.41,1273,0
2016-06-01,19.8399,19.8399,18.78,19.3516,7904,0
2016-06-02,19.1501,19.2899,19.15,19.15,501,0
2016-06-03,19.65,19.65,19.23,19.23,599,0
2016-06-06,19.23,19.23,19.23,19.23,401,0
2016-06-07,19.2,19.2,18.936,19.1958,1543,0
2016-06-08,19.26,19.5,19.26,19.27,2250,0
2016-06-09,19.27,19.27,19.25,19.2565,700,0
2016-06-10,19.2,19.2599,19.15,19.15,2901,0
2016-06-13,19.1038,19.1038,19,19,4600,0
2016-06-14,19.1,19.15,19.1,19.15,660,0
2016-06-15,19.24,19.2573,19.1062,19.2573,1200,0
2016-06-16,19.035,19.18,19.035,19.15,550,0
2016-06-20,19.27,19.63,19.19,19.19,7215,0
2016-06-21,19.48,19.48,19.1,19.1201,6199,0
2016-06-22,19.225,19.225,19.225,19.225,100,0
2016-06-23,19.2,19.5,19.19,19.4,3900,0
2016-06-24,19.05,19.21,19.05,19.21,1300,0
2016-06-27,19.25,19.4,19.25,19.4,380,0
2016-06-28,19.42,19.5199,19.42,19.5199,1354,0
2016-06-30,19.4,19.69,19.4,19.69,301,0
2016-07-05,19.41,19.41,19.4,19.4,422,0
2016-07-07,19.3909,19.3909,19.3909,19.3909,100,0
2016-07-08,19.49,19.62,19.49,19.62,676,0
2016-07-11,19.7,19.971,19.7,19.825,1552,0
2016-07-12,19.82,20.27,19.82,20.05,6061,0
2016-07-13,20.9899,21,20.35,20.91,5185,0
2016-07-14,20.91,21.6199,20.71,20.98,13597,0
2016-07-15,20.9,21.3199,20.9,21.16,3266,0
2016-07-18,21.34,21.98,21.2,21.77,7036,0
2016-07-19,21.51,21.99,21.51,21.8938,1102,0
2016-07-20,21.85,21.86,21.7899,21.7899,2040,0
2016-07-21,21.7499,21.8699,21.64,21.86,5454,0
2016-07-22,21.97,22.5,21.97,22.5,4482,0
2016-07-25,22.75,22.75,22.3999,22.3999,1916,0
2016-07-26,22.22,22.7649,22.22,22.7649,4225,0
2016-07-27,22.35,23.005,22.35,23.005,3202,0
2016-07-28,23.0999,23.0999,22.65,22.935,2980,0
2016-08-01,23.2899,23.2899,22.9,23.1509,11315,0
2016-08-02,23,23,22.725,22.725,3251,0
2016-08-03,23.03,23.0399,22.43,23.0399,1343,0
2016-08-05,22.666,22.9899,22.65,22.91,5395,0
2016-08-08,22.9,23.25,22.9,22.98,15773,0
2016-08-09,22.8963,22.8963,22.8963,22.8963,1040,0
2016-08-10,22.95,22.9799,22.95,22.9799,1625,0
2016-08-11,22.9899,23,22.98,22.9999,1350,0
2016-08-12,22.7799,22.95,22.7799,22.95,2200,0
2016-08-15,22.81,22.99,22.8005,22.99,300,0
2016-08-16,22.95,23.25,22.95,23.25,8232,0
2016-08-17,23.36,23.3999,23.25,23.3999,2693,0
2016-08-18,23.43,23.9799,23.43,23.45,5200,0
2016-08-19,23.5187,23.65,23.49,23.56,2002,0
2016-08-22,23.67,23.68,23.56,23.56,1024,0
2016-08-23,23.9792,23.98,23.91,23.97,2400,0
2016-08-24,23.5601,23.75,23.56,23.56,2310,0
2016-08-25,23.57,23.57,23.56,23.57,500,0
2016-08-26,23.7499,23.75,23.7499,23.75,4083,0
2016-08-29,23.76,23.98,23.564,23.75,3610,0
2016-08-30,23.75,23.8245,23.7499,23.8245,1102,0
2016-08-31,23.96,24,23.58,23.74,1628,0
2016-09-02,23.93,24.01,23.93,24.01,425,0
2016-09-06,23.81,24.07,23.5001,24.07,2470,0
2016-09-08,23.674,24.0971,23.674,24.08,1741,0
2016-09-12,24,24,23.7088,23.87,2074,0
2016-09-13,23.5895,23.6699,23.5895,23.6699,300,0
2016-09-15,23.5,23.5051,23.5,23.5001,4002,0
2016-09-16,23.45,23.848,23.4,23.4,1250,0
2016-09-19,23.3501,23.38,23.35,23.35,1309,0
2016-09-20,23.04,23.04,22.929,23,2761,0
2016-09-21,22.8101,22.8101,22.81,22.81,1195,0
2016-09-22,22.81,22.81,22.66,22.66,1623,0
2016-09-23,23.3455,23.99,22.65,22.69,902,0
2016-09-26,22.23,23.73,22.23,22.91,2551,0
2016-09-27,23.08,23.1,23.08,23.1,660,0
2016-09-28,22.8071,23.62,22.8071,23.55,2078,0
2016-09-29,23.55,23.55,23.0063,23.01,4252,0
2016-09-30,23.07,23.07,22.63,22.83,2799,0
2016-10-03,22.74,23.1116,22.71,23.1116,861,0
2016-10-05,22.927,23,22.8785,23,6840,0
2016-10-06,23,23.44,23,23.159,3881,0
2016-10-10,23.26,23.63,22.99,23.4266,1580,0
2016-10-11,23.31,23.31,23.01,23.01,4289,0
2016-10-13,23,23.32,22.9306,23.32,1226,0
2016-10-18,23.35,23.35,23.1,23.1,600,0
2016-10-19,23.6,23.6,23.52,23.52,432,0
2016-10-20,23.49,23.5,23.49,23.5,3302,0
2016-10-21,23.5,23.64,23.5,23.64,2831,0
2016-10-24,23.79,24,23.79,23.9762,1549,0
2016-10-25,24,24.0195,23.77,23.9426,3341,0
2016-10-26,24.04,24.1,23.97,24.1,1210,0
2016-10-27,23.78,23.91,23.78,23.91,772,0
2016-10-28,23.95,23.99,23.95,23.97,770,0
2016-11-01,23.97,23.98,23.97,23.98,505,0
2016-11-02,23.8328,23.8328,23.8328,23.8328,200,0
2016-11-03,23.842,23.96,23.83,23.96,1101,0
2016-11-07,23.66,24.0757,23.66,24.0757,600,0
2016-11-08,24.1,24.1,24.1,24.1,255,0
2016-11-09,24,24.36,24,24.15,580,0
2016-11-10,23.42,23.42,23.42,23.42,536,0
2016-11-11,23.68,24.04,23.68,23.942,1602,0
2016-11-15,23.6201,23.6601,23.6201,23.6601,750,0
2016-11-16,23.4702,24,23.4702,24,372,0
2016-11-17,24.32,24.32,24.18,24.18,1670,0
2016-11-21,23.77,23.89,23.68,23.89,858,0
2016-11-22,23.8617,24.08,23.6157,23.6157,1511,0
2016-11-25,23.51,23.8175,23.5,23.8175,962,0
2016-11-28,24.145,24.145,24.145,24.145,100,0
2016-11-29,23.4,23.4234,23.1901,23.4,2821,0
2016-11-30,23.42,23.5987,23.1597,23.1597,2084,0
2016-12-02,23.8191,23.989,23.4,23.4,6748,0
2016-12-05,23.7395,23.7395,23.5,23.55,1700,0
2016-12-07,23.6001,24.01,23.6,23.766,1830,0
2016-12-08,23.6175,23.6175,23.6175,23.6175,100,0
2016-12-09,23.63,23.74,23.549,23.74,3200,0
2016-12-12,23.5,23.7656,23.5,23.6,1710,0
2016-12-14,23.9018,23.9018,23.7372,23.7372,200,0
2016-12-15,23.9,23.96,23.9,23.96,300,0
2016-12-19,23.745,23.745,23.745,23.745,105,0
2016-12-20,23.75,23.75,23.75,23.75,400,0
2016-12-22,23.6347,23.6945,23.6347,23.64,706,0
2016-12-27,23.6692,23.74,23.55,23.55,1151,0
2016-12-29,23.6547,23.6593,23.5915,23.6593,1250,0
2016-12-30,23.75,25.42,23.75,25.42,600,0
2017-01-03,23.6,23.6,23.5802,23.5802,543,0
2017-01-04,23.6922,24.04,23.6855,24.04,2496,0
2017-01-05,24.09,24.106,24.09,24.1,11258,0
2017-01-06,24.11,24.3873,24.1,24.2885,2124,0
2017-01-09,24.14,24.14,24.14,24.14,1420,0
2017-01-10,24.16,24.3075,24.15,24.15,400,0
2017-01-12,24.2,24.2001,23.51,23.86,5400,0
2017-01-13,23.58,23.61,23.58,23.61,200,0
2017-01-18,23.75,23.75,23.75,23.75,500,0
2017-01-19,24.15,24.15,24.04,24.05,1000,0
2017-01-20,23.9009,23.9009,23.76,23.76,700,0
2017-01-23,23.74,23.75,23.72,23.72,400,0
2017-01-24,24,24,23.9861,23.9861,750,0
2017-01-25,23.62,23.7812,23.62,23.69,1280,0
2017-01-26,23.97,23.97,23.97,23.97,150,0
2017-01-30,24,24,23.76,23.77,4230,0
2017-01-31,23.9899,23.9899,23.9899,23.9899,1020,0
2017-02-02,23.93,23.9354,23.93,23.9354,240,0
2017-02-03,23.984,23.984,23.9,23.9792,1532,0
2017-02-06,23.999,24,23.96,23.96,1900,0
2017-02-07,23.99,24,23.9899,24,4350,0
2017-02-08,24,24.2028,23.9999,24.2,10200,0
2017-02-09,24.3,24.356,24.3,24.356,462,0
2017-02-10,24.36,24.3865,24.2455,24.364,1989,0
2017-02-13,24.076,24.076,24.076,24.076,410,0
2017-02-14,24.24,24.24,24.15,24.15,468,0
2017-02-15,23.8696,23.8696,23.8696,23.8696,410,0
2017-02-16,23.95,23.95,23.9499,23.9499,1100,0
2017-02-21,23.945,24.1,23.945,24.1,2988,0
2017-02-22,24.05,24.1136,24.05,24.1136,2422,0
2017-02-23,24.11,24.11,24.0998,24.0998,1606,0
2017-02-24,24,24.01,23.9,23.9,2410,0
2017-02-27,23.9784,23.9899,23.952,23.952,850,0
2017-02-28,23.9,24,23.9,24,3441,0
2017-03-01,23.989,24,23.98,24,6126,0
2017-03-03,23.9005,24,23.9,24,2825,0
2017-03-06,24.0001,24.0862,24,24.0862,6003,0
2017-03-07,24.219,24.219,23.9,23.9,800,0
2017-03-08,23.9,23.9716,23.9,23.9716,607,0
2017-03-09,24.09,24.11,24.09,24.1,782,0
2017-03-10,24.2172,24.2299,23.79,23.9,1900,0
2017-03-13,23.8999,23.9,23.89,23.9,1899,0
2017-03-14,23.9,23.9475,23.7501,23.7501,650,0
2017-03-16,24.22,24.22,23.75,23.75,4525,0
2017-03-17,23.6401,23.66,23.64,23.64,3836,0
2017-03-20,23.76,24.1215,23.76,24.1215,3426,0
2017-03-21,24,24,24,24,700,0
2017-03-22,24.0539,24.1754,24.0539,24.1754,1539,0
2017-03-23,24.2,24.23,24.1887,24.23,1388,0
2017-03-24,24.0364,24.21,24,24.06,7450,0
2017-03-27,24.18,24.18,23.9347,23.9347,300,0
2017-03-28,23.5463,24.22,23.5463,24.08,586,0
2017-03-30,24.22,24.22,24.17,24.18,2900,0
2017-03-31,23.9797,24.23,23.9797,24.23,451,0
2017-04-03,23.95,24.22,23.95,24.05,2113,0
2017-04-04,24.0045,24.05,24.0045,24.0407,3677,0
2017-04-05,24.02,24.05,24.02,24.05,1201,0
2017-04-06,24.05,24.05,24.0377,24.05,5900,0
2017-04-07,24.039,24.05,23.95,24,2975,0
2017-04-10,24,24,23.99,24,364,0
2017-04-11,23.98,23.99,23.9525,23.98,670,0
2017-04-12,23.98,23.98,23.98,23.98,190,0
2017-04-17,23.94,24.05,23.57,24.05,7000,0
2017-04-18,23.91,23.91,23.75,23.8,11150,0
2017-04-19,23.91,23.91,23.6,23.6,12376,0
2017-04-20,23.86,24,23.57,23.77,3939,0
2017-04-21,23.75,23.8,23.597,23.7621,1897,0
2017-04-24,23.79,23.79,23.79,23.79,223,0
2017-04-25,23.75,23.75,23.656,23.73,4163,0
2017-04-26,23.789,23.97,23.69,23.86,5095,0
2017-04-27,23.83,24,23.83,24,1000,0
2017-05-01,23.96,23.96,23.96,23.96,113,0
2017-05-02,23.99,24.0387,23.979,23.98,7210,0
2017-05-03,23.82,23.9101,23.802,23.91,1880,0
2017-05-04,23.88,23.9376,23.75,23.8,5144,0
2017-05-05,23.99,24.01,23.75,23.8,1752,0
2017-05-08,23.881,24,23.8,23.81,2100,0
2017-05-09,24.03,24.03,23.81,23.947,3620,0
2017-05-10,23.9625,23.9625,23.8871,23.8871,340,0
2017-05-11,23.94,24.12,23.9107,24,22400,0
2017-05-12,24,24.0129,23.94,23.94,11600,0
2017-05-15,23.85,24,23.85,23.9502,10213,0
2017-05-16,23.95,24,23.74,23.78,10998,0
2017-05-17,24.126,24.126,23.76,23.76,6600,0
2017-05-18,23.52,23.75,23.52,23.74,2500,0
2017-05-19,24.1299,24.13,23.84,24.12,9100,0
2017-05-22,24.02,24.05,23.97,23.97,13028,0
2017-05-23,24.09,24.09,23.97,24,2920,0
2017-05-24,24,24,23.84,23.84,1525,0
2017-05-25,23.99,23.99,23.99,23.99,621,0
2017-05-26,24,24.176,24,24.176,740,0
2017-05-30,24.18,24.47,23.86,24.47,3500,0
2017-05-31,23.7738,24.1286,23.7738,24.1286,1441,0
2017-06-01,23.81,23.81,23.81,23.81,100,0
2017-06-02,23.85,23.949,23.85,23.949,901,0
2017-06-05,24.1,24.12,24.1,24.12,395,0
2017-06-06,24.1,24.1,23.95,23.99,2460,0
2017-06-07,23.9564,23.9564,23.9564,23.9564,217,0
2017-06-08,23.9,23.955,23.89,23.955,2600,0
2017-06-09,24.1474,24.1474,24.1474,24.1474,320,0
2017-06-12,24.15,24.15,23.99,23.99,1400,0
2017-06-13,23.9664,23.9664,23.9664,23.9664,600,0
2017-06-14,23.7601,24.0704,23.7601,23.8,1698,0
2017-06-15,23.86,24,23.86,24,1003,0
2017-06-16,24.07,24.1,24.0372,24.1,5010,0
2017-06-19,24.0799,24.1,24.0142,24.1,2831,0
2017-06-20,24.08,24.13,23.9632,24.0191,8928,0
2017-06-21,24.44,24.44,23.8201,24.298,2413,0
2017-06-22,24.22,24.28,24.22,24.27,1700,0
2017-06-26,24.27,24.27,23.9955,24.128,1386,0
2017-06-27,24.12,24.14,24.029,24.13,1206,0
2017-06-28,24.2,24.24,24.2,24.24,522,0
2017-06-29,24.1164,24.18,24.0985,24.1575,1194,0
2017-06-30,24.16,24.24,24.15,24.24,929,0
2017-07-03,24.21,24.24,24.1505,24.24,339,0
2017-07-05,24.3,24.5,24.3,24.5,2853,0
2017-07-06,24.2454,24.2454,24.2454,24.2454,100,0
2017-07-07,24.1902,24.1902,24.1902,24.1902,100,0
2017-07-10,24.22,24.4,24.22,24.4,1115,0
2017-07-11,24.25,24.2939,24.1765,24.2939,644,0
2017-07-12,24.14,24.39,24.0897,24.3536,3393,0
2017-07-13,24.11,24.27,24.11,24.27,406,0
2017-07-14,24.29,24.5,24.05,24.23,11501,0
2017-07-17,24.29,24.49,24.1749,24.32,3800,0
2017-07-18,24.25,24.25,23.96,24.04,21470,0
2017-07-19,24.03,24.29,24.03,24.29,3994,0
2017-07-20,24.1718,24.3,24.1718,24.27,1301,0
2017-07-21,23.93,24.24,23.93,24.19,3953,0
2017-07-24,24.16,24.18,24.16,24.17,633,0
2017-07-26,24.02,24.02,24.02,24.02,626,0
2017-07-27,24.1216,24.1858,24.1216,24.1858,545,0
2017-07-28,24.096,24.096,24.096,24.096,153,0
2017-07-31,24.0931,24.1096,24.0931,24.1096,1201,0
2017-08-01,24.29,24.29,24.19,24.24,4247,0
2017-08-03,24.072,24.1704,24.072,24.1704,825,0
2017-08-04,24.22,24.4,24.22,24.333,3586,0
2017-08-07,24.3,24.41,24.3,24.358,2954,0
2017-08-09,24.3,24.342,24.3,24.342,1069,0
2017-08-11,24.25,24.25,24.1913,24.1913,400,0
2017-08-14,24.048,24.2253,24.048,24.2253,231,0
2017-08-15,24.44,24.4499,24.0101,24.03,3700,0
2017-08-16,24.0873,24.1402,23.8998,24.1402,5481,0
2017-08-17,24.11,24.1349,24.04,24.04,3000,0
2017-08-18,23.9247,24.107,23.9247,24.107,2245,0
2017-08-21,24.0345,24.14,24.0345,24.1399,5268,0
2017-08-22,24.038,24.1499,23.92,24.1099,2608,0
2017-08-23,23.96,23.96,23.96,23.96,100,0
2017-08-24,24.15,24.15,24.0854,24.0854,772,0
2017-08-25,24.129,24.4299,24.0779,24.4299,1263,0
2017-08-28,24.5,25.6988,24.05,24.06,6343,0
2017-08-29,24.01,24.53,24,24.43,1464,0
2017-08-30,24.4899,24.4899,24.2663,24.2663,850,0
2017-08-31,24.4399,24.4399,24.21,24.21,2197,0
2017-09-01,24.3758,24.49,24.31,24.3199,4552,0
2017-09-05,24.361,24.38,24.08,24.22,2513,0
2017-09-06,24.5899,24.5899,24.5899,24.5899,400,0
2017-09-07,24.56,24.57,24.5,24.5,1280,0
2017-09-08,24.4,24.5,24.4,24.44,3451,0
2017-09-11,24.53,24.985,24.43,24.936,4290,0
2017-09-12,25.26,25.48,24.42,24.97,7218,0
2017-09-13,25.24,25.24,24.84,24.84,800,0
2017-09-14,24.66,24.66,24.66,24.66,320,0
2017-09-15,24.6,25.29,24.6,25.08,4075,0
2017-09-18,25.25,25.25,24.5731,24.6502,7808,0
2017-09-19,24.62,24.84,24.61,24.84,2040,0
2017-09-20,24.721,24.721,23.96,24.35,8929,0
2017-09-21,24.3096,24.5884,24.3096,24.5756,2900,0
2017-09-22,24.41,24.68,24.41,24.6,4209,0
2017-09-25,24.4,24.45,24.35,24.4,2300,0
2017-09-26,24.2208,24.289,24.2101,24.22,4714,0
2017-09-27,24.19,24.19,21.57,22.97,36042,0
2017-09-28,22.74,23.1995,22.47,23.04,35563,0
2017-09-29,23.12,23.35,23,23.21,10065,0
2017-10-02,23.42,23.5608,23.3263,23.4,6851,0
2017-10-03,23.19,23.19,22.8,23.1199,9518,0
2017-10-04,23.0822,23.5,22.79,22.86,19378,0
2017-10-05,22.9,23.09,22.801,22.95,4700,0
2017-10-06,23.0353,23.1,22.9,23.0499,4000,0
2017-10-09,23.02,23.279,23,23.1,1581,0
2017-10-11,23.069,23.14,22.7,22.72,3925,0
2017-10-12,22.57,22.655,22.39,22.4,3185,0
2017-10-13,22.68,23.68,22.439,22.6471,12503,0
2017-10-16,22.95,22.96,22.4105,22.43,9648,0
2017-10-17,22.5889,22.866,22.3432,22.35,10295,0
2017-10-18,22.7691,23.68,22.37,22.62,11650,0
2017-10-19,22.94,22.94,22.2,22.27,10385,0
2017-10-20,22.6,23.72,22.31,23.23,86566,0
2017-10-23,23.71,24.4,23.326,23.99,45632,0
2017-10-24,23.7,24.3209,23.7,23.71,21067,0
2017-10-25,23.68,24.23,23.3874,23.85,10695,0
2017-10-26,24.16,24.16,23.6395,23.6395,8092,0
2017-10-27,23.8,24.24,23.7218,23.7218,5052,0
2017-10-30,24,24.21,23.77,23.77,12120,0
2017-10-31,23.65,24.15,23.65,24.07,10843,0
2017-11-01,24.09,24.1399,23.88,23.91,15200,0
2017-11-02,23.7008,24.4,23.7008,24.0315,1113,0
2017-11-03,24.12,24.34,24.08,24.34,1165,0
2017-11-06,24.25,24.5,23.94,24.5,4351,0
2017-11-07,24.14,24.5,24.1,24.1,6817,0
2017-11-08,24.39,24.4795,23.9601,24.26,13206,0
2017-11-09,24.15,24.47,24.07,24.135,3905,0
2017-11-10,24.48,24.48,24.19,24.29,3099,0
