Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.127,18.205,18.094,18.127,13634,0
2010-08-25,17.866,18.119,17.746,18.119,1295,0
2010-08-26,18.036,18.351,17.923,18.351,9405,0
2010-08-31,18.503,18.665,18.503,18.536,7171,0
2010-09-01,18.289,18.289,18.289,18.289,352,0
2010-09-03,18.289,18.63,18.289,18.622,2705,0
2010-09-08,18.757,18.757,18.757,18.757,3290,0
2010-09-10,18.63,18.884,18.46,18.884,1760,0
2010-09-13,19.133,19.133,18.639,18.639,2468,0
2010-09-17,19.142,19.225,19.142,19.225,1483,0
2010-09-21,19.225,19.225,19.225,19.225,1060,0
2010-09-22,19.26,19.566,19.26,19.523,823,0
2010-09-23,19.099,19.099,18.18,18.927,1882,0
2010-09-24,19.115,19.566,19.029,19.523,2633,0
2010-09-28,19.497,19.991,19.497,19.991,3290,0
2010-09-30,20.033,20.033,19.949,19.949,1060,0
2010-10-04,19.566,19.566,19.566,19.566,227,0
2010-10-05,19.225,19.549,19.099,19.099,3113,0
2010-10-07,19.447,19.566,19.447,19.566,941,0
2010-10-08,19.566,19.991,19.566,19.991,2351,0
2010-10-12,19.685,19.983,19.65,19.983,3684,0
2010-10-13,19.991,20.153,19.991,20.153,2468,0
2010-10-15,20.416,20.416,20.416,20.416,5760,0
2010-10-18,20.416,20.416,19.991,19.991,584,0
2010-10-19,20.153,20.153,20.153,20.153,1409,0
2010-10-20,20.347,20.416,20.347,20.416,910,0
2010-10-26,20.102,20.102,19.744,19.744,2705,0
2010-10-27,19.557,19.905,19.557,19.905,3290,0
2010-10-28,20.118,20.118,20.118,20.118,823,0
2010-11-01,19.78,20.136,19.719,20.136,2823,0
2010-11-02,20.247,21.266,20.247,20.416,11404,0
2010-11-03,20.416,20.468,20.085,20.468,4819,0
2010-11-04,20.604,21.046,20.416,20.416,8816,0
2010-11-05,20.425,20.884,19.923,20.289,3797,0
2010-11-08,20.629,20.629,20.629,20.629,227,0
2010-11-09,20.272,20.272,19.991,19.991,2468,0
2010-11-10,19.957,19.991,19.864,19.991,8053,0
2010-11-12,20.033,20.033,20.033,20.033,823,0
2010-11-15,19.609,19.821,19.514,19.821,352,0
2010-11-16,19.752,19.752,19.395,19.48,1295,0
2010-11-19,19.055,19.268,18.63,19.268,846,0
2010-11-22,18.901,19.421,18.901,19.421,473,0
2010-11-24,19.142,19.404,19.142,19.404,3526,0
2010-11-29,19.702,19.702,19.702,19.702,227,0
2010-11-30,19.812,19.855,19.812,19.855,352,0
2010-12-03,19.949,20.033,19.949,20.033,1882,0
2010-12-06,20.067,20.067,20.033,20.033,823,0
2010-12-07,19.685,19.787,18.851,19.787,4112,0
2010-12-09,19.78,19.78,19.78,19.78,227,0
2010-12-10,19.991,19.991,19.991,19.991,4706,0
2010-12-15,19.225,21.055,19.142,21.055,2412,0
2010-12-16,19.642,19.991,18.8,19.991,5993,0
2010-12-17,20.033,20.033,20.033,20.033,227,0
2010-12-20,19.78,19.78,19.395,19.727,352,0
2010-12-21,19.303,19.685,19.303,19.685,352,0
2010-12-22,19.395,19.395,19.395,19.395,227,0
2010-12-28,19.182,19.439,18.971,19.099,1060,0
2010-12-29,19.15,19.15,19.142,19.142,5643,0
2011-01-03,18.953,19.37,18.953,19.37,352,0
2011-01-05,19.54,19.54,19.54,19.54,227,0
2011-01-07,19.15,19.48,19.15,19.48,1295,0
2011-01-12,19.523,19.523,19.142,19.472,4685,0
2011-01-14,19.352,19.523,19.142,19.523,1409,0
2011-01-18,19.439,19.439,19.439,19.439,302,0
2011-01-19,19.447,19.447,19.439,19.447,941,0
2011-01-21,19.439,19.523,19.216,19.523,811,0
2011-01-24,19.566,19.566,19.523,19.566,498,0
2011-01-26,19.447,19.447,19.242,19.242,302,0
2011-01-27,19.395,19.395,19.395,19.395,126,0
2011-01-31,19.395,19.395,19.182,19.378,1060,0
2011-02-03,19.37,19.37,19.37,19.37,7054,0
2011-02-07,19.48,19.48,19.318,19.465,823,0
2011-02-08,19.361,19.361,19.361,19.361,126,0
2011-02-10,19.456,19.566,19.456,19.566,418,0
2011-02-14,19.421,19.421,19.421,19.421,941,0
2011-02-15,19.566,19.566,19.566,19.566,1048,0
2011-02-16,19.566,19.566,19.566,19.566,584,0
2011-02-18,19.566,19.566,19.566,19.566,1526,0
2011-02-22,19.566,19.693,19.566,19.693,4353,0
2011-02-23,19.693,19.693,19.693,19.693,1409,0
2011-02-24,19.693,19.693,19.421,19.421,1680,0
2011-02-25,19.693,19.829,19.693,19.829,705,0
2011-03-01,19.821,19.821,19.821,19.821,705,0
2011-03-02,19.845,19.845,19.845,19.845,705,0
2011-03-03,19.821,19.855,19.821,19.855,2113,0
2011-03-04,20.195,20.195,19.855,20.195,1472,0
2011-03-07,19.855,20.11,19.855,20.11,823,0
2011-03-09,19.923,19.923,19.923,19.923,126,0
2011-03-11,19.965,19.965,19.965,19.965,2117,0
2011-03-14,20.11,20.11,20.11,20.11,4939,0
2011-03-15,19.685,19.821,19.277,19.761,3057,0
2011-03-18,19.378,19.65,19.343,19.65,823,0
2011-03-21,19.574,19.574,19.574,19.574,584,0
2011-03-24,19.242,19.523,19.242,19.523,473,0
2011-03-28,19.506,19.506,19.242,19.242,1060,0
2011-03-29,19.43,19.43,19.43,19.43,126,0
2011-03-30,19.465,19.566,19.15,19.566,12163,0
2011-03-31,19.549,19.549,19.549,19.549,227,0
2011-04-01,19.591,19.591,19.591,19.591,584,0
2011-04-04,19.626,19.626,19.626,19.626,126,0
2011-04-05,19.472,19.837,19.472,19.837,1067,0
2011-04-06,19.821,19.933,19.795,19.933,473,0
2011-04-07,19.812,19.812,19.208,19.557,2367,0
2011-04-11,19.387,19.566,19.387,19.557,1106,0
2011-04-12,19.65,19.94,19.65,19.933,2079,0
2011-04-13,19.514,19.514,19.165,19.514,584,0
2011-04-14,19.591,19.591,19.336,19.514,473,0
2011-04-15,19.523,19.889,19.523,19.889,1734,0
2011-04-20,19.889,19.889,19.889,19.889,126,0
2011-04-25,19.514,19.514,19.089,19.472,6347,0
2011-04-26,19.099,19.142,19.055,19.142,941,0
2011-04-27,19.268,19.472,19.268,19.472,584,0
2011-04-28,19.404,19.506,19.106,19.489,1295,0
2011-04-29,19.48,19.48,19.182,19.439,1409,0
2011-05-02,19.514,19.829,19.514,19.787,7461,0
2011-05-03,19.905,19.905,19.905,19.905,823,0
2011-05-04,19.933,19.933,19.65,19.65,6108,0
2011-05-05,19.54,19.54,19.54,19.54,584,0
2011-05-06,19.489,19.489,19.489,19.489,126,0
2011-05-09,19.531,19.531,19.531,19.531,126,0
2011-05-10,19.566,19.897,18.818,19.312,10333,0
2011-05-11,19.395,19.523,19.352,19.523,2528,0
2011-05-13,19.523,19.523,18.8,19.26,4231,0
2011-05-16,19.327,19.361,19.115,19.361,7638,0
2011-05-17,19.549,19.557,19.549,19.557,1174,0
2011-05-18,19.761,19.761,19.761,19.761,126,0
2011-05-20,19.736,19.736,19.736,19.736,126,0
2011-05-25,19.6,19.675,19.312,19.675,1295,0
2011-05-26,19.675,19.675,19.675,19.675,126,0
2011-05-27,19.71,19.71,19.71,19.71,126,0
2011-05-31,19.633,19.633,19.318,19.633,1676,0
2011-06-01,19.609,19.609,19.609,19.609,126,0
2011-06-02,19.557,19.557,19.557,19.557,126,0
2011-06-03,19.557,19.566,19.557,19.566,705,0
2011-06-06,19.566,19.591,19.566,19.591,1760,0
2011-06-09,19.633,19.633,19.633,19.633,126,0
2011-06-10,19.566,19.771,19.15,19.771,2236,0
2011-06-13,19.489,19.693,19.234,19.693,823,0
2011-06-14,19.65,19.65,19.65,19.65,126,0
2011-06-15,19.566,19.668,19.566,19.668,227,0
2011-06-16,19.566,19.566,19.566,19.566,176,0
2011-06-17,19.566,19.566,19.566,19.566,126,0
2011-06-22,19.352,19.352,19.352,19.352,1354,0
2011-06-23,19.142,19.142,19.142,19.142,352,0
2011-06-27,19.506,19.506,19.506,19.506,126,0
2011-06-28,19.48,19.48,19.48,19.48,126,0
2011-06-29,19.489,19.531,19.489,19.489,2468,0
2011-06-30,19.531,19.531,19.336,19.523,352,0
2011-07-01,19.574,19.736,19.413,19.413,554,0
2011-07-05,19.771,19.771,19.771,19.771,126,0
2011-07-07,19.54,19.549,19.115,19.456,4706,0
2011-07-08,19.447,19.582,19.439,19.582,1409,0
2011-07-11,19.582,19.633,19.582,19.633,503,0
2011-07-12,19.557,19.557,19.216,19.413,4939,0
2011-07-13,19.327,19.48,19.182,19.48,1882,0
2011-07-14,19.472,19.472,19.421,19.421,554,0
2011-07-15,19.43,19.465,19.421,19.465,1866,0
2011-07-18,19.465,19.465,19.312,19.352,554,0
2011-07-19,19.174,19.456,18.884,19.225,10029,0
2011-07-20,19.165,19.268,18.953,19.199,4404,0
2011-07-21,19.216,19.26,19.216,19.26,2937,0
2011-07-22,19.54,19.54,19.54,19.54,126,0
2011-07-26,19.387,19.506,19.352,19.506,473,0
2011-07-28,19.506,19.506,19.506,19.506,126,0
2011-08-05,19.124,19.26,18.875,19.26,473,0
2011-08-08,18.836,18.836,18.36,18.706,4231,0
2011-08-09,17.941,18.731,17.482,18.731,4706,0
2011-08-10,19.072,19.19,19.072,19.157,941,0
2011-08-12,19.26,19.26,19.26,19.26,352,0
2011-08-15,19.472,19.472,18.836,19.312,1991,0
2011-08-17,18.893,18.927,18.893,18.927,7171,0
2011-08-18,18.927,18.927,18.927,18.927,1649,0
2011-08-22,18.536,18.851,18.536,18.851,227,0
2011-08-24,18.875,18.875,18.875,18.875,126,0
2011-08-26,19.472,19.472,19.472,19.472,126,0
2011-08-29,19.124,19.277,18.884,19.277,9288,0
2011-08-30,19.19,19.19,19.19,19.19,126,0
2011-08-31,19.234,19.234,19.234,19.234,126,0
2011-09-07,19.286,19.286,19.286,19.286,126,0
2011-09-12,19.352,19.352,19.352,19.352,126,0
2011-09-13,18.809,19.225,18.809,19.225,473,0
2011-09-15,19.286,19.286,18.8,19.286,352,0
2011-09-16,18.901,19.327,18.775,19.327,1174,0
2011-09-20,19.142,19.142,19.142,19.142,126,0
2011-09-22,18.076,18.918,18.076,18.918,352,0
2011-09-27,18.494,18.997,17.558,18.997,3176,0
2011-09-30,18.962,18.962,18.962,18.962,126,0
2011-10-06,18.451,18.997,18.451,18.997,1174,0
2011-10-07,18.604,19.029,18.604,19.029,473,0
2011-10-10,18.859,18.884,18.859,18.884,352,0
2011-10-12,18.375,18.766,18.245,18.351,1027,0
2011-10-13,18.341,18.341,18.341,18.341,126,0
2011-10-14,18.127,18.351,18.127,18.341,1882,0
2011-10-18,18.341,18.8,17.949,18.8,1760,0
2011-10-20,18.375,18.375,18.289,18.289,584,0
2011-10-21,18.713,18.713,18.713,18.713,126,0
2011-10-26,18.306,18.875,17.882,18.875,5701,0
2011-10-27,19.286,19.286,18.859,18.859,227,0
2011-10-28,19.242,19.242,19.242,19.242,126,0
2011-10-31,18.818,19.142,18.818,19.142,227,0
2011-11-04,18.434,18.775,18.434,18.775,227,0
2011-11-07,18.587,18.713,18.587,18.713,6157,0
2011-11-08,18.162,18.713,17.279,18.713,5760,0
2011-11-11,18.503,18.674,18.162,18.587,1092,0
2011-11-14,18.587,18.587,18.587,18.587,126,0
2011-11-22,18.189,18.587,18.189,18.587,829,0
2011-11-25,18.836,18.836,18.407,18.407,584,0
2011-11-28,18.416,18.416,18.416,18.416,352,0
2011-11-29,18.289,18.56,17.737,18.289,4430,0
2011-11-30,18.587,18.665,17.651,18.665,2113,0
2011-12-01,18.273,18.273,18.273,18.273,126,0
2011-12-02,17.848,18.264,17.27,18.221,3703,0
2011-12-05,18.36,18.545,18.351,18.545,1409,0
2011-12-08,18.953,18.953,18.953,18.953,126,0
2011-12-09,18.127,18.529,18.127,18.529,705,0
2011-12-12,18.254,18.503,17.866,18.383,5530,0
2011-12-13,17.838,18.264,17.838,18.264,227,0
2011-12-14,17.923,18.264,17.923,18.264,705,0
2011-12-15,18.245,18.264,18.245,18.264,823,0
2011-12-19,18.264,18.264,18.264,18.264,126,0
2011-12-20,18.245,18.245,18.245,18.245,126,0
2011-12-22,17.829,18.674,17.829,18.674,584,0
2011-12-27,18.503,18.503,18.486,18.503,1649,0
2011-12-29,18.503,18.503,18.503,18.503,227,0
2011-12-30,18.494,18.494,18.451,18.451,227,0
2012-01-03,18.127,18.127,17.575,18.102,713,0
2012-01-04,18.221,18.221,18.221,18.221,126,0
2012-01-06,18.205,18.205,18.205,18.205,126,0
2012-01-09,18.119,18.245,18.119,18.214,486,0
2012-01-11,18.238,18.245,18.238,18.245,1760,0
2012-01-12,18.375,18.416,18.375,18.416,1060,0
2012-01-13,18.416,18.416,18.416,18.416,126,0
2012-01-17,18.486,18.494,18.486,18.494,3526,0
2012-01-18,18.494,18.503,18.494,18.503,646,0
2012-01-19,18.503,18.503,18.416,18.503,1586,0
2012-01-23,18.901,18.901,18.859,18.859,352,0
2012-01-24,18.927,18.927,18.713,18.713,473,0
2012-01-25,18.416,19.182,18.416,19.182,619,0
2012-01-26,18.971,19.133,18.971,19.115,566,0
2012-01-30,19.268,19.268,19.268,19.268,126,0
2012-01-31,19.055,19.216,18.783,18.783,1060,0
2012-02-01,18.836,18.836,18.783,18.783,1174,0
2012-02-03,18.8,18.8,18.783,18.783,584,0
2012-02-06,18.722,19.133,18.722,19.133,705,0
2012-02-07,19.133,19.133,18.867,18.867,227,0
2012-02-08,19.157,19.157,19.157,19.157,126,0
2012-02-09,19.142,19.142,19.142,19.142,3290,0
2012-02-13,19.133,19.133,19.133,19.133,126,0
2012-02-14,18.927,18.927,18.927,18.927,473,0
2012-02-16,18.91,18.91,18.884,18.884,227,0
2012-02-17,19.089,19.115,18.792,18.792,8582,0
2012-02-21,19.115,19.115,19.115,19.115,126,0
2012-02-22,18.859,19.055,18.859,18.927,1816,0
2012-02-23,19.303,19.303,18.937,19.277,3998,0
2012-02-24,19.37,19.37,19.37,19.37,227,0
2012-02-27,19.395,19.395,19.395,19.395,543,0
2012-02-28,19.549,19.557,19.549,19.557,227,0
2012-02-29,19.71,19.71,19.557,19.557,473,0
2012-03-01,19.727,19.727,19.574,19.727,4939,0
2012-03-02,19.727,19.727,19.609,19.609,227,0
2012-03-07,19.609,19.965,19.609,19.78,941,0
2012-03-09,19.983,19.983,19.983,19.983,126,0
2012-03-12,19.557,19.557,19.557,19.557,126,0
2012-03-19,19.821,19.821,19.821,19.821,126,0
2012-03-20,19.421,19.48,19.063,19.48,1472,0
2012-03-22,19.225,19.439,19.225,19.439,352,0
2012-03-26,19.6,19.6,19.6,19.6,126,0
2012-03-27,19.675,19.675,19.675,19.675,126,0
2012-03-28,19.352,19.489,19.142,19.182,1703,0
2012-03-30,19.099,19.099,19.099,19.099,127,0
2012-04-03,19.497,19.54,19.497,19.54,1408,0
2012-04-04,19.54,19.54,19.54,19.54,298,0
2012-04-09,19.609,19.609,19.609,19.609,1174,0
2012-04-10,19.609,20.033,19.609,19.633,1526,0
2012-04-11,19.268,19.591,19.225,19.574,1526,0
2012-04-12,19.557,19.557,19.557,19.557,126,0
2012-04-13,19.78,19.78,19.727,19.761,1500,0
2012-04-16,19.727,19.744,19.727,19.744,448,0
2012-04-23,19.566,19.609,19.523,19.609,2877,0
2012-04-24,19.609,19.78,19.609,19.78,1491,0
2012-04-25,19.771,19.78,19.771,19.78,1516,0
2012-04-27,19.983,19.983,19.983,19.983,126,0
2012-04-30,19.618,19.864,19.234,19.864,1882,0
2012-05-01,19.905,19.914,19.829,19.914,2937,0
2012-05-02,19.855,19.914,19.855,19.914,1882,0
2012-05-03,19.618,19.618,19.6,19.6,352,0
2012-05-04,19.897,19.897,19.771,19.771,1174,0
2012-05-07,19.752,19.771,19.752,19.771,473,0
2012-05-08,19.752,19.761,19.566,19.566,1882,0
2012-05-09,19.303,19.685,19.268,19.685,635,0
2012-05-15,19.268,19.633,19.268,19.566,852,0
2012-05-17,19.736,19.771,19.736,19.771,227,0
2012-05-22,19.352,19.736,19.352,19.736,227,0
2012-05-23,19.343,19.65,19.312,19.318,2537,0
2012-05-24,19.404,19.557,19.395,19.395,473,0
2012-05-25,19.286,19.566,19.277,19.295,1526,0
2012-05-29,19.268,19.268,19.225,19.225,815,0
2012-05-30,19.343,19.343,19.099,19.343,646,0
2012-05-31,19.48,19.531,19.43,19.531,352,0
2012-06-05,19.387,19.609,19.387,19.395,2199,0
2012-06-06,19.566,19.574,19.566,19.574,227,0
2012-06-07,19.523,19.523,19.523,19.523,126,0
2012-06-08,19.15,19.531,19.055,19.531,705,0
2012-06-11,19.549,19.609,19.277,19.609,1760,0
2012-06-13,19.566,19.609,19.566,19.609,823,0
2012-06-14,19.609,19.609,19.182,19.182,7122,0
2012-06-15,19.566,19.566,19.566,19.566,126,0
2012-06-19,19.6,19.693,19.566,19.693,1265,0
2012-06-20,19.693,20.026,19.318,20.026,2085,0
2012-06-21,19.991,19.991,19.991,19.991,126,0
2012-06-22,20.017,20.026,19.991,20.026,2485,0
2012-06-25,19.864,19.864,19.864,19.864,227,0
2012-06-26,19.974,20.026,19.914,20.026,720,0
2012-06-27,20.263,20.408,20.238,20.408,13526,0
2012-06-28,20.4,20.416,20.314,20.416,352,0
2012-06-29,20.416,20.5,20.416,20.5,8836,0
2012-07-02,20.34,20.765,20.34,20.544,503,0
2012-07-03,20.799,20.799,20.653,20.653,227,0
2012-07-05,20.823,20.823,20.715,20.715,227,0
2012-07-06,20.715,20.715,20.715,20.715,473,0
2012-07-09,20.715,21.139,20.715,21.055,9289,0
2012-07-10,21.139,21.139,21.139,21.139,473,0
2012-07-11,21.046,21.046,20.841,20.841,492,0
2012-07-12,20.613,20.969,20.569,20.841,4057,0
2012-07-13,20.536,20.841,20.518,20.841,842,0
2012-07-16,20.815,20.841,20.807,20.841,705,0
2012-07-17,20.841,20.841,20.841,20.841,545,0
2012-07-18,21.012,21.03,21.012,21.03,1649,0
2012-07-19,21.055,21.165,21.055,21.098,5407,0
2012-07-20,21.182,21.182,21.182,21.182,227,0
2012-07-23,20.944,20.944,20.841,20.841,1409,0
2012-07-24,21.012,21.012,21.012,21.012,227,0
2012-07-25,20.629,20.629,20.629,20.629,473,0
2012-07-26,20.622,20.622,20.586,20.613,2113,0
2012-07-27,20.841,20.841,20.841,20.841,1174,0
2012-08-01,20.85,20.85,20.85,20.85,823,0
2012-08-02,20.86,20.86,20.86,20.86,834,0
2012-08-06,20.884,20.884,20.884,20.884,941,0
2012-08-07,21.037,21.046,20.969,21.046,2485,0
2012-08-08,21.105,21.105,21.046,21.046,584,0
2012-08-13,21.012,21.012,20.927,20.927,473,0
2012-08-14,20.927,20.927,20.927,20.927,227,0
2012-08-15,20.67,21.03,20.594,21.03,5544,0
2012-08-20,21.021,21.03,21.021,21.03,227,0
2012-08-21,20.731,20.731,20.731,20.731,352,0
2012-08-23,21.012,21.012,21.012,21.012,488,0
2012-08-24,20.722,20.976,20.689,20.976,705,0
2012-08-28,20.841,20.994,20.841,20.994,352,0
2012-08-29,21.012,21.03,21.012,21.03,6580,0
2012-08-30,21.021,21.03,21.021,21.03,1174,0
2012-08-31,20.969,21.021,20.927,21.021,1409,0
2012-09-04,20.86,20.86,20.86,20.86,227,0
2012-09-06,20.868,20.868,20.868,20.868,906,0
2012-09-11,20.86,20.868,20.86,20.868,1174,0
2012-09-12,21.003,21.003,21.003,21.003,231,0
2012-09-13,20.67,21.003,20.67,21.003,908,0
2012-09-14,20.994,21.003,20.976,20.994,2109,0
2012-09-17,20.976,21.012,20.976,21.003,1649,0
2012-09-18,20.985,21.012,20.985,21.012,941,0
2012-09-19,21.003,21.021,21.003,21.021,2937,0
2012-09-20,21.012,21.012,21.012,21.012,126,0
2012-09-21,21.03,21.03,21.021,21.03,2236,0
2012-09-24,20.976,20.976,20.976,20.976,227,0
2012-09-25,21.021,21.021,20.969,20.969,3879,0
2012-09-26,21.012,21.021,21.012,21.021,3587,0
2012-09-28,20.74,21.012,20.74,21.012,352,0
2012-10-03,21.003,21.012,21.003,21.012,473,0
2012-10-08,20.884,20.927,20.884,20.884,1295,0
2012-10-09,20.994,21.003,20.994,21.003,705,0
2012-10-10,20.901,20.901,20.901,20.901,472,0
2012-10-15,21.012,21.089,20.86,21.055,6559,0
2012-10-18,21.08,21.08,21.08,21.08,126,0
2012-10-19,21.089,21.089,21.089,21.089,473,0
2012-10-22,21.08,21.089,21.08,21.089,287,0
2012-10-25,21.089,21.089,21.089,21.089,1295,0
2012-10-26,21.089,21.089,21.089,21.089,1174,0
2012-10-31,21.03,21.03,21.012,21.012,1295,0
2012-11-05,21.012,21.012,21.012,21.012,1836,0
2012-11-06,21.055,21.131,21.021,21.021,1174,0
2012-11-07,21.055,21.131,21.037,21.037,3905,0
2012-11-08,21.174,21.174,21.037,21.037,1413,0
2012-11-09,21.021,21.021,20.944,20.944,352,0
2012-11-12,21.012,21.131,20.937,21.131,13962,0
2012-11-13,21.012,21.037,20.961,21.037,2410,0
2012-11-14,21.037,21.037,21.037,21.037,1657,0
2012-11-15,21.037,21.037,20.613,20.994,3294,0
2012-11-16,20.927,20.944,20.927,20.944,352,0
2012-11-19,20.927,20.961,20.927,20.961,1649,0
2012-11-26,20.961,21.055,20.961,21.055,4706,0
2012-11-27,21.055,21.055,21.055,21.055,1174,0
2012-11-28,21.055,21.055,21.055,21.055,2720,0
2012-11-29,21.174,21.174,21.139,21.139,2468,0
2012-11-30,21.165,21.174,21.165,21.174,584,0
2012-12-03,20.799,20.823,20.765,20.799,2737,0
2012-12-04,20.689,21.046,20.653,21.046,3840,0
2012-12-05,21.046,21.046,20.67,21.03,10620,0
2012-12-06,20.994,21.012,20.994,21.012,2113,0
2012-12-07,21.021,21.03,21.021,21.03,705,0
2012-12-10,21.012,21.03,21.012,21.03,352,0
2012-12-11,20.994,21.012,20.994,21.012,473,0
2012-12-12,20.86,20.876,20.86,20.86,881,0
2012-12-13,20.927,20.927,20.927,20.927,556,0
2012-12-14,20.86,20.961,20.67,20.884,2002,0
2012-12-18,20.841,20.841,20.841,20.841,227,0
2012-12-19,20.969,20.969,20.536,20.586,9015,0
2012-12-20,20.629,20.67,20.586,20.586,17713,0
2012-12-21,20.67,20.679,20.5,20.629,20325,0
2012-12-24,20.647,20.647,20.562,20.562,5407,0
2012-12-26,20.689,20.841,20.689,20.841,774,0
2012-12-28,20.67,20.918,20.622,20.884,3696,0
2012-12-31,20.67,20.86,20.67,20.86,1006,0
2013-01-02,20.868,20.868,20.783,20.807,2949,0
2013-01-03,20.841,20.841,20.807,20.807,822,0
2013-01-04,20.985,20.985,20.944,20.969,584,0
2013-01-07,20.985,21.021,20.985,21.021,1574,0
2013-01-08,20.976,20.976,20.976,20.976,473,0
2013-01-09,21.021,21.021,21.021,21.021,941,0
2013-01-10,21.021,21.139,21.021,21.139,2801,0
2013-01-11,21.103,21.103,21.103,21.103,2223,0
2013-01-15,21.233,21.233,21.233,21.233,125,0
2013-01-16,21.266,21.266,21.223,21.223,1640,0
2013-01-17,21.258,21.258,21.223,21.223,817,0
2013-01-18,21.266,21.266,21.266,21.266,350,0
2013-01-22,21.266,21.293,21.258,21.258,3135,0
2013-01-23,21.233,21.233,21.223,21.223,701,0
2013-01-24,21.309,21.309,21.266,21.266,471,0
2013-01-28,21.284,21.284,21.284,21.284,471,0
2013-01-30,21.146,21.146,21.146,21.146,934,0
2013-02-04,21.352,21.396,21.309,21.396,4723,0
2013-02-07,21.309,21.309,21.309,21.309,471,0
2013-02-08,21.37,21.378,21.309,21.309,757,0
2013-02-11,21.378,21.396,21.37,21.396,20549,0
2013-02-12,21.396,21.396,21.396,21.396,37859,0
2013-02-13,21.171,21.326,21.171,21.326,2436,0
2013-02-14,21.514,21.514,21.499,21.499,467,0
2013-02-19,21.505,21.524,21.505,21.524,1285,0
2013-02-20,21.524,21.524,21.524,21.524,1162,0
2013-02-21,21.524,21.557,21.524,21.524,1929,0
2013-02-25,21.394,21.394,21.35,21.394,1718,0
2013-02-26,21.377,21.377,21.377,21.377,225,0
2013-03-01,21.514,21.514,21.514,21.514,578,0
2013-03-04,21.514,21.514,21.514,21.514,1629,0
2013-03-05,21.403,21.427,21.403,21.411,1860,0
2013-03-06,21.514,21.514,21.514,21.514,6253,0
2013-03-07,21.524,21.524,21.514,21.514,664,0
2013-03-08,21.773,21.817,21.773,21.817,225,0
2013-03-11,21.532,21.601,21.514,21.601,2208,0
2013-03-12,21.696,21.696,21.696,21.696,467,0
2013-03-13,21.833,21.867,21.824,21.867,693,0
2013-03-14,21.547,21.652,21.34,21.652,4344,0
2013-03-18,21.53,21.652,21.53,21.652,797,0
2013-03-19,21.652,21.652,21.652,21.652,1075,0
2013-03-20,21.565,21.565,21.565,21.565,1156,0
2013-03-21,21.652,21.66,21.573,21.643,3578,0
2013-03-22,21.893,21.893,21.858,21.858,224,0
2013-03-25,21.781,21.781,21.781,21.781,4361,0
2013-03-26,21.833,21.833,21.573,21.643,2852,0
2013-04-01,21.816,21.816,21.816,21.816,1156,0
2013-04-03,21.685,21.685,21.685,21.685,464,0
2013-04-05,21.702,21.702,21.685,21.685,224,0
2013-04-12,21.668,21.668,21.668,21.668,224,0
2013-04-15,21.565,21.565,21.539,21.539,5359,0
2013-04-16,21.573,21.652,21.573,21.652,1793,0
2013-04-22,21.867,21.946,21.816,21.946,1502,0
2013-04-25,21.674,21.779,21.665,21.665,1492,0
2013-04-26,21.883,21.883,21.883,21.883,144,0
2013-04-29,21.683,21.718,21.683,21.709,916,0
2013-04-30,21.779,21.909,21.779,21.909,1088,0
2013-05-02,21.996,21.996,21.996,21.996,805,0
2013-05-03,21.848,21.9,21.848,21.9,223,0
2013-05-13,22.233,22.233,22.233,22.233,362,0
2013-05-14,22.223,22.233,22.031,22.031,3409,0
2013-05-16,22.576,22.576,22.576,22.576,121,0
2013-05-17,22.31,22.31,22.31,22.31,342,0
2013-05-22,22.286,22.31,22.013,22.04,2682,0
2013-05-23,22.066,22.066,22.066,22.066,342,0
2013-05-24,22.31,22.31,22.206,22.31,1072,0
2013-05-28,22.468,22.468,22.468,22.468,134,0
2013-05-29,22.418,22.477,22.418,22.477,342,0
2013-06-03,22.171,22.171,21.979,22.04,6850,0
2013-06-04,22.197,22.347,22.171,22.347,1171,0
2013-06-05,22.347,22.347,22.347,22.347,2623,0
2013-06-11,22.031,22.26,21.83,21.83,37237,0
2013-06-12,22.129,22.129,22.129,22.129,906,0
2013-06-13,22.084,22.084,22.084,22.084,457,0
2013-06-17,22.066,22.066,21.953,21.953,2497,0
2013-06-18,22.022,22.04,21.953,21.962,5219,0
2013-06-19,22.04,22.04,22.04,22.04,497,0
2013-06-20,22.04,22.04,22.022,22.022,2851,0
2013-06-21,21.953,22.066,21.953,22.066,681,0
2013-06-25,22.04,22.066,21.953,21.953,1189,0
2013-06-27,22.048,22.066,22.048,22.066,231,0
2013-07-01,22.04,22.04,22.04,22.04,2482,0
2013-07-03,21.962,21.962,21.962,21.962,1020,0
2013-07-08,22.066,22.066,22.066,22.066,6204,0
2013-07-09,22.066,22.066,21.962,22.066,2519,0
2013-07-10,22.066,22.066,22.013,22.066,16381,0
2013-07-12,22.225,22.225,22.225,22.225,119,0
2013-07-15,22.128,22.128,22.128,22.128,338,0
2013-07-16,22.225,22.225,22.225,22.225,119,0
2013-07-17,22.225,22.225,22.225,22.225,677,0
2013-07-18,22.225,22.225,22.18,22.18,2684,0
2013-07-19,22.225,22.252,22.225,22.243,6090,0
2013-07-22,22.262,22.262,22.172,22.262,3552,0
2013-07-23,22.35,22.35,22.215,22.215,9022,0
2013-07-24,22.215,22.215,22.172,22.172,1354,0
2013-07-25,22.554,22.572,22.225,22.225,1689,0
2013-07-26,22.313,22.313,22.128,22.172,3081,0
2013-08-01,22.262,22.281,22.18,22.281,1077,0
2013-08-02,22.18,22.18,22.18,22.18,232,0
2013-08-06,22.262,22.262,22.262,22.262,2254,0
2013-08-07,22.225,22.262,22.225,22.243,8118,0
2013-08-08,22.262,22.262,22.262,22.262,219,0
2013-08-12,22.172,22.19,22.172,22.172,1602,0
2013-08-13,22.261,22.271,22.261,22.271,296,0
2013-08-14,22.197,22.197,22.197,22.197,218,0
2013-08-15,22.28,22.28,22.28,22.28,229,0
2013-08-16,22.215,22.215,22.171,22.171,3840,0
2013-08-19,22.189,22.189,22.171,22.171,2383,0
2013-08-20,22.304,22.304,22.296,22.296,2727,0
2013-08-22,22.304,22.322,22.171,22.243,8295,0
2013-08-27,22.171,22.296,22.171,22.296,3770,0
2013-08-28,22.171,22.171,22.171,22.171,207,0
2013-08-30,22.304,22.35,22.304,22.35,462,0
2013-09-04,22.296,22.296,22.261,22.261,10088,0
2013-09-05,22.28,22.28,22.261,22.261,2130,0
2013-09-06,22.261,22.261,21.949,22.082,3363,0
2013-09-09,22.073,22.082,22.073,22.082,2578,0
2013-09-10,22.091,22.189,22.091,22.1,1429,0
2013-09-11,22.089,22.089,22.081,22.081,991,0
2013-09-12,22.081,22.081,22.081,22.081,334,0
2013-09-13,22.071,22.071,21.542,21.542,1285,0
2013-09-16,22.081,22.081,21.55,21.55,1451,0
2013-09-18,21.568,21.667,21.363,21.66,668,0
2013-09-19,21.542,21.542,20.967,21.247,6572,0
2013-09-20,20.949,21.094,20.33,20.572,11918,0
2013-09-23,20.474,21.066,20.465,20.599,9158,0
2013-09-24,20.788,21.048,20.78,21.048,888,0
2013-09-25,21.094,21.094,20.429,20.645,1117,0
2013-09-26,20.474,20.869,20.474,20.869,5471,0
2013-09-27,20.474,20.717,20.33,20.699,2116,0
2013-09-30,20.744,20.744,20.627,20.645,1896,0
2013-10-02,20.123,20.123,20.07,20.106,2534,0
2013-10-03,20.618,20.618,19.568,19.927,5608,0
2013-10-04,19.998,19.998,19.639,19.639,1842,0
2013-10-07,19.809,19.809,19.746,19.746,552,0
2013-10-08,19.746,19.746,19.423,19.746,1973,0
2013-10-09,19.423,19.423,18.948,19.388,4682,0
2013-10-10,19.338,19.835,19.313,19.347,7695,0
2013-10-11,19.61,19.61,19.61,19.61,116,0
2013-10-14,19.113,19.501,19.113,19.266,2925,0
2013-10-15,19.249,19.304,19.212,19.212,2855,0
2013-10-16,19.429,19.429,19.338,19.338,1548,0
2013-10-17,19.42,19.439,19.42,19.439,5696,0
2013-10-18,19.646,19.746,19.447,19.746,1771,0
2013-10-21,19.457,19.791,19.439,19.509,3444,0
2013-10-22,19.574,19.791,19.565,19.791,1659,0
2013-10-23,19.737,19.737,19.565,19.565,216,0
2013-10-24,19.483,19.483,19.473,19.473,704,0
2013-10-25,19.537,19.672,19.457,19.672,2989,0
2013-10-28,19.764,19.774,19.764,19.774,512,0
2013-10-29,19.62,19.655,19.61,19.655,2032,0
2013-10-31,19.737,19.737,19.61,19.61,1108,0
2013-11-01,19.628,19.628,19.582,19.582,1022,0
2013-11-04,19.665,19.665,19.665,19.665,282,0
2013-11-05,19.61,19.61,19.473,19.483,5975,0
2013-11-06,19.439,19.764,19.439,19.7,8241,0
2013-11-07,19.764,19.791,19.746,19.774,3486,0
2013-11-08,19.655,19.655,19.565,19.592,4424,0
2013-11-11,19.7,19.791,19.61,19.791,1308,0
2013-11-12,19.601,19.601,19.601,19.601,800,0
2013-11-13,19.642,19.642,19.606,19.616,2869,0
2013-11-14,19.879,19.906,19.879,19.906,936,0
2013-11-15,19.915,19.915,19.915,19.915,773,0
2013-11-18,19.915,19.943,19.915,19.943,1784,0
2013-11-19,20.016,20.342,20.016,20.342,7364,0
2013-11-20,20.025,20.043,20.025,20.043,5825,0
2013-11-21,20.025,20.025,20.006,20.025,2747,0
2013-11-22,20.061,20.061,20.051,20.061,3736,0
2013-11-25,20.144,20.144,20.124,20.124,1814,0
2013-11-26,20.116,20.351,20.089,20.351,3596,0
2013-11-27,20.351,20.351,20.18,20.18,1321,0
2013-11-29,20.342,20.342,20.342,20.342,115,0
2013-12-03,20.342,20.342,20.342,20.342,876,0
2013-12-05,20.043,20.043,20.043,20.043,495,0
2013-12-09,20.342,20.342,20.342,20.342,215,0
2013-12-12,20.294,20.376,20.294,20.376,510,0
2013-12-13,20.376,20.376,20.376,20.376,214,0
2013-12-16,20.356,20.356,20.313,20.313,810,0
2013-12-17,20.175,20.304,20.147,20.147,20287,0
2013-12-19,20.074,20.074,20.074,20.074,1311,0
2013-12-23,20.313,20.313,20.294,20.294,892,0
2013-12-26,20.074,20.157,20.074,20.084,3192,0
2013-12-27,20.157,20.157,20.055,20.055,440,0
2013-12-31,20.101,20.101,20.036,20.056,13652,0
2014-01-02,20.055,20.055,20.055,20.055,783,0
2014-01-07,20.055,20.055,20.028,20.037,4727,0
2014-01-08,20.192,20.192,20.192,20.192,1027,0
2014-01-09,20.037,20.192,19.938,19.992,9981,0
2014-01-10,19.983,19.992,19.827,19.827,1967,0
2014-01-13,20.099,20.256,20.099,20.256,652,0
2014-01-14,19.951,19.951,19.951,19.951,311,0
2014-01-16,20.238,20.238,20.238,20.238,1629,0
2014-01-23,20.016,20.183,20.016,20.183,1629,0
2014-01-27,20.091,20.099,19.251,19.251,8715,0
2014-01-28,19.132,19.132,18.439,18.734,3578,0
2014-01-29,18.714,18.714,18.439,18.439,12827,0
2014-01-30,18.439,18.439,18.366,18.439,7161,0
2014-01-31,18.32,18.32,18.079,18.108,4794,0
2014-02-03,18.163,18.163,17.794,18.117,4015,0
2014-02-04,18.401,18.799,18.182,18.799,35384,0
2014-02-05,18.043,18.558,17.987,18.439,7018,0
2014-02-06,18.384,18.448,18.384,18.448,6641,0
2014-02-07,18.845,18.845,18.33,18.439,9654,0
2014-02-10,18.439,18.439,18.126,18.439,3796,0
2014-02-11,18.587,18.615,18.541,18.615,2062,0
2014-02-12,18.76,18.76,18.76,18.76,112,0
2014-02-13,18.741,18.76,18.528,18.573,5716,0
2014-02-14,18.583,18.945,18.583,18.945,3444,0
2014-02-18,18.945,18.945,18.945,18.945,3230,0
2014-02-19,19.094,19.094,19.094,19.094,536,0
2014-02-20,19.094,19.132,19.094,19.132,212,0
2014-02-21,19.094,19.094,19.094,19.094,324,0
2014-02-24,19.132,19.4,19.132,19.4,2422,0
2014-02-25,19.484,19.735,19.484,19.735,3853,0
2014-02-26,19.725,20.124,19.725,20.06,2828,0
2014-02-27,19.568,20.06,19.568,20.06,5167,0
2014-02-28,20.107,20.134,20.06,20.134,2060,0
2014-03-04,20.181,20.608,20.144,20.608,11201,0
2014-03-05,20.793,21.026,20.645,20.877,8706,0
2014-03-06,21.137,21.137,21.034,21.034,2692,0
2014-03-07,21.175,21.175,21.034,21.175,1481,0
2014-03-10,21.184,21.313,21.175,21.184,8775,0
2014-03-11,21.313,21.313,21.184,21.313,8614,0
2014-03-12,21.319,21.319,21.309,21.309,8093,0
2014-03-13,21.459,21.459,21.45,21.459,6099,0
2014-03-14,21.384,21.384,21.384,21.384,1027,0
2014-03-17,21.468,21.468,21.403,21.403,1819,0
2014-03-18,21.468,21.488,21.45,21.45,2791,0
2014-03-19,21.488,21.498,21.45,21.45,5161,0
2014-03-20,21.478,21.498,21.478,21.498,3130,0
2014-03-21,21.498,21.683,21.459,21.657,13732,0
2014-03-24,21.657,21.657,21.589,21.657,6666,0
2014-03-25,21.657,21.73,21.571,21.73,6993,0
2014-03-26,21.73,21.73,21.579,21.721,1925,0
2014-03-27,21.73,21.815,21.609,21.711,31349,0
2014-03-28,21.806,21.815,21.768,21.768,6965,0
2014-03-31,21.815,21.823,21.777,21.823,4736,0
2014-04-01,21.87,21.907,21.787,21.842,6421,0
2014-04-02,21.907,21.907,21.787,21.907,749,0
2014-04-03,21.907,21.907,21.907,21.907,1070,0
2014-04-04,21.907,21.907,21.693,21.87,2781,0
2014-04-07,21.87,21.87,21.823,21.87,2649,0
2014-04-08,21.87,21.87,21.657,21.683,3858,0
2014-04-09,21.711,21.87,21.693,21.87,3575,0
2014-04-10,21.87,21.897,21.87,21.897,2254,0
2014-04-11,21.894,21.894,21.894,21.894,1488,0
2014-04-14,21.913,21.997,21.866,21.866,9383,0
2014-04-15,21.819,21.819,21.819,21.819,2034,0
2014-04-16,21.811,21.997,21.811,21.866,7707,0
2014-04-17,21.952,21.952,21.942,21.952,2543,0
2014-04-22,21.725,21.942,21.725,21.819,2796,0
2014-04-23,21.801,21.801,21.801,21.801,135,0
2014-04-24,21.923,21.923,21.847,21.847,1532,0
2014-04-25,21.828,21.942,21.706,21.942,1801,0
2014-04-28,21.913,22.364,21.706,22.289,9543,0
2014-04-30,22.459,22.459,22.195,22.195,1195,0
2014-05-02,22.477,22.506,22.477,22.506,1400,0
2014-05-05,22.572,22.674,22.432,22.674,3638,0
2014-05-06,22.807,22.844,22.619,22.619,2332,0
2014-05-07,22.824,22.824,22.732,22.732,1679,0
2014-05-08,22.797,22.797,22.797,22.797,1080,0
2014-05-12,22.807,22.807,22.807,22.807,435,0
2014-05-14,22.689,22.689,22.689,22.689,386,0
2014-05-15,22.339,22.339,22.339,22.339,363,0
2014-05-16,22.509,22.509,22.349,22.509,1511,0
2014-05-19,22.509,22.698,22.509,22.698,3082,0
2014-05-20,22.605,22.605,22.605,22.605,209,0
2014-05-22,22.718,22.718,22.718,22.718,109,0
2014-05-23,22.367,22.708,22.367,22.708,953,0
2014-05-27,22.708,22.803,22.518,22.803,8619,0
2014-05-29,22.803,22.803,22.803,22.803,113,0
2014-05-30,22.708,22.708,22.708,22.708,1055,0
2014-06-02,22.708,22.803,22.708,22.803,2797,0
2014-06-03,23.181,23.181,23.088,23.088,5180,0
2014-06-04,22.708,22.708,22.425,22.491,1026,0
2014-06-05,22.708,22.708,22.708,22.708,457,0
2014-06-06,22.991,23.088,22.991,23.088,866,0
2014-06-09,23.088,23.088,23.088,23.088,637,0
2014-06-11,22.387,22.387,22.387,22.387,524,0
2014-06-13,22.844,22.844,22.51,22.844,2095,0
2014-06-16,22.53,22.53,22.53,22.53,420,0
2014-06-17,22.579,22.617,22.579,22.617,1048,0
2014-06-18,23.177,23.226,23.074,23.226,632,0
2014-06-19,22.672,23.177,22.672,22.844,524,0
2014-06-20,23.158,23.158,23.158,23.158,108,0
2014-06-23,23.177,23.177,23.168,23.168,840,0
2014-07-02,22.701,22.701,22.559,22.654,1156,0
2014-07-03,22.579,22.579,22.579,22.579,420,0
2014-07-07,22.844,22.844,22.844,22.844,531,0
2014-07-08,22.654,22.663,22.617,22.617,6535,0
2014-07-09,22.625,22.625,22.625,22.625,1472,0
2014-07-10,22.559,22.559,22.559,22.559,1048,0
2014-07-11,22.604,22.604,22.468,22.507,2789,0
2014-07-14,22.507,22.767,22.507,22.767,1528,0
2014-07-15,22.086,22.794,22.086,22.794,6356,0
2014-07-16,22.507,22.842,22.507,22.507,1744,0
2014-07-17,22.507,22.507,22.315,22.459,12595,0
2014-07-18,22.459,22.738,22.459,22.738,4280,0
2014-07-21,22.526,22.526,22.459,22.459,609,0
2014-07-22,22.269,22.689,22.269,22.516,2009,0
2014-07-23,22.315,22.353,22.315,22.315,2088,0
2014-07-24,22.344,22.344,22.344,22.344,1042,0
2014-07-25,22.679,22.679,22.373,22.422,614,0
2014-07-28,22.669,22.718,22.669,22.718,1163,0
2014-07-29,22.679,22.679,22.441,22.441,1678,0
2014-08-01,22.076,22.076,22.076,22.076,1984,0
2014-08-04,22.689,22.718,22.651,22.708,3654,0
2014-08-06,22.028,22.028,21.999,21.999,835,0
2014-08-07,22.698,22.698,22.631,22.631,538,0
2014-08-08,22.66,22.842,22.66,22.794,1543,0
2014-08-11,22.507,22.832,22.507,22.555,2009,0
2014-08-12,22.651,22.804,22.651,22.804,1345,0
2014-08-14,22.838,23.091,22.838,22.936,1685,0
2014-08-15,22.936,23.128,22.936,23.128,1531,0
2014-08-18,23.128,23.128,23.128,23.128,262,0
2014-08-20,22.646,22.772,22.646,22.772,657,0
2014-08-21,22.646,22.646,22.646,22.646,570,0
2014-08-22,22.559,22.982,22.559,22.772,6151,0
2014-08-25,22.877,23.128,22.646,22.646,2552,0
2014-08-26,22.8,22.838,22.8,22.819,624,0
2014-08-27,22.655,22.655,22.655,22.655,440,0
2014-08-28,22.79,23.369,22.79,23.051,11663,0
2014-08-29,23.098,23.146,22.982,23.128,1287,0
2014-09-02,22.982,23.225,22.982,23.195,4903,0
2014-09-03,23.175,23.175,23.175,23.175,855,0
2014-09-04,22.982,23.418,22.982,23.166,13804,0
2014-09-05,23.136,23.245,23.098,23.136,3529,0
2014-09-08,23.031,23.553,22.887,23.553,9738,0
2014-09-09,23.272,23.3,22.838,23.225,15592,0
2014-09-10,22.982,23.272,22.936,23.225,1708,0
2014-09-11,22.746,23.415,22.726,23.141,8125,0
2014-09-12,23.221,23.424,23.171,23.346,6480,0
2014-09-15,23.123,23.443,23.123,23.366,15682,0
2014-09-16,23.201,23.443,23.191,23.346,12844,0
2014-09-17,23.026,23.026,22.841,22.841,1030,0
2014-09-18,22.783,22.812,22.783,22.812,1340,0
2014-09-19,23.123,23.123,22.831,22.948,2835,0
2014-09-22,23.103,23.676,23.076,23.626,7594,0
2014-09-23,23.551,23.551,23.221,23.501,7692,0
2014-09-24,23.491,23.511,23.491,23.511,825,0
2014-09-25,23.316,23.606,23.316,23.346,1736,0
2014-09-26,23.171,23.356,23.171,23.326,8329,0
2014-09-29,23.396,23.415,23.268,23.415,2367,0
2014-09-30,23.171,24.229,23.171,24.229,3485,0
2014-10-01,23.221,23.268,23.161,23.268,6601,0
2014-10-02,23.076,23.316,23.076,23.316,2010,0
2014-10-06,23.686,23.686,23.316,23.316,205,0
2014-10-07,23.561,23.561,23.231,23.231,1980,0
2014-10-08,23.123,23.316,23.123,23.161,3163,0
2014-10-09,23.606,23.606,23.181,23.181,1205,0
2014-10-10,22.905,22.905,22.905,22.905,611,0
2014-10-13,22.952,22.952,22.925,22.925,1024,0
2014-10-14,23.264,23.45,23.264,23.45,686,0
2014-10-15,23.412,23.412,23.412,23.412,104,0
2014-10-20,22.925,23.021,22.66,23.021,943,0
2014-10-22,23.412,23.412,23.412,23.412,252,0
2014-10-23,23.031,23.031,23.021,23.021,342,0
2014-10-28,23.412,23.412,23.412,23.412,843,0
2014-10-31,23.264,23.264,23.237,23.237,3863,0
2014-11-03,23.237,23.237,23.167,23.207,820,0
2014-11-04,22.972,22.972,22.972,22.972,3702,0
2014-11-06,23.021,23.021,22.972,22.972,4716,0
2014-11-07,22.972,22.972,22.925,22.972,4305,0
2014-11-10,23.403,23.403,22.845,22.845,820,0
2014-11-11,22.895,22.905,22.875,22.875,986,0
2014-11-13,23.018,23.018,23.018,23.018,134,0
2014-11-14,23.411,23.411,23.411,23.411,2314,0
2014-11-17,23.068,23.115,23.048,23.115,6357,0
2014-11-19,23.018,23.018,23.018,23.018,2244,0
2014-11-20,22.831,22.861,22.831,22.861,2038,0
2014-11-21,23.479,23.479,22.891,22.891,722,0
2014-11-24,23.115,23.115,22.891,22.891,2588,0
2014-11-25,22.891,23.048,22.781,23.048,4261,0
2014-11-26,23.048,23.048,22.841,22.881,4039,0
2014-12-01,23.048,23.048,22.851,22.851,877,0
2014-12-02,22.851,23.008,22.851,23.008,539,0
2014-12-03,23.008,23.008,23.008,23.008,510,0
2014-12-04,22.821,23.008,22.821,23.008,296,0
2014-12-05,22.998,23.008,22.821,22.821,6086,0
2014-12-09,22.821,22.871,22.781,22.831,7397,0
2014-12-11,22.945,22.975,22.778,22.797,4716,0
2014-12-12,22.965,22.965,22.778,22.778,5251,0
2014-12-15,22.323,22.471,22.225,22.313,19302,0
2014-12-16,22.225,22.333,21.059,22.215,8738,0
2014-12-17,22.275,22.275,21.978,21.978,3265,0
2014-12-18,22.629,22.867,22.097,22.235,2834,0
2014-12-19,22.471,22.471,22.471,22.471,1998,0
2014-12-23,22.423,22.423,22.423,22.423,202,0
2014-12-26,22.807,22.807,22.373,22.373,2556,0
2014-12-29,22.521,22.521,22.521,22.521,329,0
2014-12-30,22.719,22.719,22.719,22.719,202,0
2015-01-02,23.095,23.143,23.095,23.123,1678,0
2015-01-05,23.153,23.163,23.143,23.163,987,0
2015-01-06,23.163,23.261,23.163,23.261,2684,0
2015-01-07,23.381,23.381,23.095,23.341,2372,0
2015-01-08,23.351,23.351,23.025,23.311,1431,0
2015-01-13,23.377,23.407,23.009,23.009,529,0
2015-01-14,23.456,23.456,23.426,23.426,1397,0
2015-01-15,23.347,23.466,23.347,23.456,1610,0
2015-01-16,23.426,23.566,23.426,23.526,927,0
2015-01-20,23.546,23.546,23.546,23.546,212,0
2015-01-21,23.546,23.595,23.546,23.546,2238,0
2015-01-22,23.108,23.357,23.009,23.357,3371,0
2015-01-23,23.506,23.506,23.506,23.506,704,0
2015-01-26,23.605,23.635,23.605,23.635,453,0
2015-01-27,23.546,23.665,23.546,23.655,553,0
2015-01-28,23.933,23.933,23.933,23.933,126,0
2015-01-29,23.933,23.933,23.685,23.685,3018,0
2015-01-30,23.914,24.102,23.904,24.023,6666,0
2015-02-02,24.202,24.202,24.102,24.102,1834,0
2015-02-03,24.082,24.102,23.496,23.496,2123,0
2015-02-04,23.556,24.053,23.556,23.804,2164,0
2015-02-05,23.605,23.854,23.605,23.854,635,0
2015-02-06,24.102,24.102,24.102,24.102,1107,0
2015-02-09,23.605,24.251,23.605,23.804,1404,0
2015-02-11,24,24.14,23.85,24.14,5571,0
2015-02-12,23.95,24.25,23.56,24.2,2979,0
2015-02-13,23.56,24.4,23.56,24.25,5769,0
2015-02-17,24.24,24.24,23.9,23.9,4457,0
2015-02-18,23.91,23.96,23.9,23.96,2800,0
2015-02-20,23.9,23.9,23.8,23.8,2498,0
2015-02-23,23.61,24.21,23.6,24.15,1300,0
2015-02-24,24.29,24.29,24.29,24.29,1000,0
2015-02-25,23.99,24.1,23.99,24.1,2500,0
2015-02-26,24.2,24.2,24.18,24.2,1326,0
2015-02-27,24.25,24.25,24.2,24.25,4502,0
2015-03-02,24.218,24.4,24.08,24.35,3546,0
2015-03-03,24.11,24.11,24.11,24.11,750,0
2015-03-04,24.48,24.48,24.21,24.21,4160,0
2015-03-05,24.18,24.25,24.18,24.25,751,0
2015-03-06,24.25,24.25,24.205,24.205,900,0
2015-03-09,24.25,24.49,24.197,24.197,7480,0
2015-03-10,24.195,24.195,24.195,24.195,300,0
2015-03-12,23.969,24.104,23.92,23.92,1000,0
2015-03-13,23.92,23.92,23.5,23.65,7668,0
2015-03-16,24.18,24.18,23.4,24.09,4813,0
2015-03-18,23.43,24.18,23.4,23.9,4880,0
2015-03-19,23.4,23.75,23.4,23.45,4777,0
2015-03-20,23.65,23.65,23.25,23.25,1145,0
2015-03-23,23.479,23.48,23.295,23.46,6782,0
2015-03-24,23.45,23.45,23.45,23.45,1053,0
2015-03-25,23.65,23.65,23.6,23.6,2750,0
2015-03-26,23.5,23.536,23.475,23.475,1616,0
2015-03-27,23.45,23.51,23.45,23.451,1261,0
2015-03-30,23.53,23.53,23.26,23.39,6625,0
2015-03-31,23.37,23.55,23.37,23.55,1789,0
2015-04-01,23.46,23.46,23.37,23.37,955,0
2015-04-02,23.37,23.37,23.37,23.37,200,0
2015-04-06,23.48,23.53,23.34,23.4,2910,0
2015-04-07,23.4,23.4,23.23,23.4,3814,0
2015-04-08,23.39,23.4,23.31,23.31,9386,0
2015-04-09,23.3,23.3,23.15,23.3,9537,0
2015-04-10,23.15,23.3,23.15,23.3,1508,0
2015-04-13,23.45,23.45,23.1,23.23,9070,0
2015-04-14,23.25,23.25,23.17,23.17,1240,0
2015-04-15,23.23,23.3,23.23,23.3,1645,0
2015-04-16,23.25,23.26,23.233,23.246,2440,0
2015-04-20,23.28,23.28,23.18,23.28,2156,0
2015-04-21,23.1,23.11,23.006,23.01,3322,0
2015-04-23,23.3,23.3,23.08,23.13,2746,0
2015-04-24,22.92,22.92,22.92,22.92,370,0
2015-04-27,23.045,23.3,23.045,23.3,1000,0
2015-04-28,23.3,23.3,23.04,23.04,824,0
2015-04-29,23.3,23.3,22.99,23,1449,0
2015-05-01,23,23,22.57,22.57,2380,0
2015-05-04,22.6,22.76,22.07,22.64,5196,0
2015-05-06,22.63,22.63,22.36,22.391,742,0
2015-05-08,22.6,22.6,22.6,22.6,250,0
2015-05-11,22.36,22.4,22.33,22.4,1400,0
2015-05-12,22.56,22.56,22,22.1,3654,0
2015-05-13,22.35,22.35,22.07,22.07,1440,0
2015-05-14,22.11,22.44,22.1,22.29,13300,0
2015-05-15,22.84,22.84,22.1,22.28,5002,0
2015-05-18,22.2,22.56,22.05,22.31,25151,0
2015-05-19,22.22,22.5,22.06,22.25,9443,0
2015-05-20,22.15,22.15,22.05,22.05,200,0
2015-05-21,22.06,22.36,22.06,22.09,7700,0
2015-05-22,22.19,22.19,22.07,22.07,400,0
2015-05-26,22.29,22.29,22.29,22.29,250,0
2015-05-27,22.06,22.23,21.46,22.23,2503,0
2015-05-28,21.75,21.75,21.75,21.75,100,0
2015-05-29,21.88,21.88,21.85,21.85,600,0
2015-06-01,21.66,21.8,21.66,21.8,303,0
2015-06-02,21.7,21.93,21.7,21.93,400,0
2015-06-03,21.91,22.18,21.68,21.75,3800,0
2015-06-04,21.7,21.702,21.7,21.702,300,0
2015-06-08,21.71,21.75,21.71,21.75,200,0
2015-06-09,21.85,22,21.85,22,473,0
2015-06-10,21.79,21.8,21.7,21.7,2000,0
2015-06-11,21.99,21.99,21.49,21.677,2550,0
2015-06-12,21.69,21.69,20.61,20.91,13825,0
2015-06-15,21,21.29,21,21.256,2638,0
2015-06-16,21.25,21.47,21.15,21.3,3455,0
2015-06-17,21.23,21.44,21.18,21.44,3173,0
2015-06-18,21.49,21.52,21.47,21.52,1605,0
2015-06-19,21.69,21.79,21.69,21.79,500,0
2015-06-23,21.35,21.78,21.35,21.78,2284,0
2015-06-24,21.51,21.51,21.51,21.51,820,0
2015-06-25,21.79,21.79,21.101,21.77,7100,0
2015-06-26,21.252,21.252,21.252,21.252,200,0
2015-06-29,21.3,21.3,20.14,20.16,8355,0
2015-06-30,20.3,20.3,17.259,17.5,56451,0
2015-07-01,17.79,18.29,17.68,18.25,16452,0
2015-07-02,18.49,18.7,17.97,18.03,13450,0
2015-07-06,18.14,18.99,18.14,18.5,3551,0
2015-07-07,18.5,18.5,18,18.26,4299,0
2015-07-08,18.05,18.17,18.05,18.11,4942,0
2015-07-09,18.149,18.555,18.08,18.08,3275,0
2015-07-10,18.17,18.706,18.17,18.49,1475,0
2015-07-13,18.55,18.75,18.43,18.75,3100,0
2015-07-14,18.4,18.5,18.2,18.5,1600,0
2015-07-15,18.28,18.28,18.26,18.26,200,0
2015-07-16,18.022,18.04,17.89,17.9,3653,0
2015-07-17,17.85,18.04,17.65,17.96,3850,0
2015-07-20,18.03,18.03,16.67,17.43,19383,0
2015-07-21,17.35,17.72,17.01,17.15,7950,0
2015-07-22,17.04,17.04,16.74,17,4884,0
2015-07-23,17.27,17.6,17.07,17.6,723,0
2015-07-24,17.15,17.15,15.36,16.05,20129,0
2015-07-27,16.53,16.87,16.1,16.52,4080,0
2015-07-28,16.79,16.79,16.29,16.48,6182,0
2015-07-29,16.44,18.1,16.37,18.1,9516,0
2015-07-30,17.58,17.99,17.42,17.99,2700,0
2015-07-31,17.45,17.99,17.45,17.99,1430,0
2015-08-03,18.25,18.25,17.45,17.99,2900,0
2015-08-05,18,18.44,17.95,18.26,1415,0
2015-08-06,17.9,18.3,17.9,17.93,6900,0
2015-08-07,18.47,18.79,18.05,18.79,6215,0
2015-08-10,18.8,18.8,18.5,18.5,1100,0
2015-08-11,19.03,19.03,18.7,19.01,1090,0
2015-08-12,18.99,19.04,18.98,19.04,3900,0
2015-08-13,19,19.1,19,19.1,2705,0
2015-08-14,19.67,19.67,19.66,19.67,400,0
2015-08-17,19.5,19.76,19.18,19.76,900,0
2015-08-18,19.23,19.26,19.18,19.25,1700,0
2015-08-19,19.25,19.25,19.25,19.25,100,0
2015-08-20,18.96,19.05,18.29,19.05,5300,0
2015-08-21,18.709,19.05,18.51,18.91,2890,0
2015-08-24,18.25,18.65,18.25,18.5,2300,0
2015-08-25,18.6,18.6,18.06,18.3,2850,0
2015-08-27,18.3,18.3,17.76,17.76,2400,0
2015-08-28,18.29,18.29,18.29,18.29,100,0
2015-08-31,18.84,18.84,18.79,18.84,1061,0
2015-09-01,18.24,18.74,18.21,18.41,1360,0
2015-09-02,18.84,19.25,18.68,18.9,6062,0
2015-09-03,18.54,19.04,18.54,19.01,7400,0
2015-09-04,19.54,19.54,19.54,19.54,100,0
2015-09-08,19.34,19.34,18.78,19.19,3050,0
2015-09-09,19.11,19.14,18.74,18.74,2200,0
2015-09-10,18.99,19.3,18.564,19.15,7650,0
2015-09-11,19.25,19.57,19.25,19.57,600,0
2015-09-14,19.206,19.49,19.1,19.49,2967,0
2015-09-15,19,19.637,19,19.637,3350,0
2015-09-16,19.58,20.19,19.5,20.19,1700,0
2015-09-17,20,20,19.604,20,1350,0
2015-09-21,19.61,19.99,19.61,19.954,700,0
2015-09-22,19.88,19.88,19.867,19.87,620,0
2015-09-23,19.6,20.28,19.6,19.88,650,0
2015-09-25,19.83,19.83,19.5,19.75,626,0
2015-09-28,19.838,19.838,19.627,19.7,1000,0
2015-09-29,19.27,19.7,19.09,19.39,2898,0
2015-09-30,19.35,19.65,19.3,19.59,5406,0
2015-10-01,19.55,19.55,19.55,19.55,100,0
2015-10-05,19.05,19.65,19.01,19.65,1200,0
2015-10-06,19.57,19.57,19.57,19.57,100,0
2015-10-07,18.82,19.25,16.94,19.25,7901,0
2015-10-08,19.5,19.5,18.621,19.49,3000,0
2015-10-09,19.4,19.5,19.323,19.5,2059,0
2015-10-12,19.548,19.548,19.36,19.45,3250,0
2015-10-13,19.46,19.46,19.31,19.385,4680,0
2015-10-14,19.32,19.32,18.92,19,3650,0
2015-10-15,19.43,19.46,19.03,19.35,1800,0
2015-10-16,19.34,19.34,18.83,19.3,2625,0
2015-10-19,19.2,19.45,19.2,19.387,1008,0
2015-10-20,19.46,19.46,19.32,19.46,705,0
2015-10-21,19.33,19.46,19.13,19.428,1830,0
2015-10-22,19.46,19.46,19.414,19.444,400,0
2015-10-23,19.46,19.54,19.45,19.54,1700,0
2015-10-26,19.54,19.55,19.07,19.49,2695,0
2015-10-27,19.49,19.49,19.07,19.25,1850,0
2015-10-28,19.31,19.4,19.31,19.4,300,0
2015-10-29,19.4,19.4,19.4,19.4,200,0
2015-10-30,19.5,19.5,19.34,19.5,2400,0
2015-11-03,19.387,19.397,19.347,19.35,755,0
2015-11-04,19.34,19.35,19.02,19.32,1200,0
2015-11-05,18.9,19.48,18.9,19.48,3652,0
2015-11-06,19.48,19.48,19.35,19.35,200,0
2015-11-09,19.44,19.44,19.44,19.44,100,0
2015-11-12,19.38,19.38,19.38,19.38,100,0
2015-11-13,18.85,19.2,18.85,19.2,2102,0
2015-11-16,19.288,19.288,19.288,19.288,500,0
2015-11-17,18.75,19.42,18.75,19.42,725,0
2015-11-18,19.176,19.18,18.921,19.18,1400,0
2015-11-19,19.095,19.107,19.04,19.107,800,0
2015-11-20,19.18,19.18,19.155,19.155,600,0
2015-11-25,19.43,19.43,19.43,19.43,100,0
2015-11-27,19.11,19.25,19.11,19.25,200,0
2015-11-30,19.25,19.42,19.02,19.42,2429,0
2015-12-01,19.43,19.43,19.43,19.43,100,0
2015-12-02,19,19.43,18.4,18.69,4444,0
2015-12-03,18.69,18.99,18.2,18.33,2740,0
2015-12-04,18.28,18.45,18.27,18.42,2739,0
2015-12-07,18.01,18.01,17,17.01,11139,0
2015-12-08,17.25,17.25,16.7,17,1450,0
2015-12-09,17,17,16.5,16.8,2400,0
2015-12-10,16.81,16.99,16.79,16.99,400,0
2015-12-11,16.72,16.88,16.5,16.799,3435,0
2015-12-14,16.33,16.72,16.255,16.7,1400,0
2015-12-15,16.58,16.7,16.58,16.7,1000,0
2015-12-16,16.6,16.6,16,16,2266,0
2015-12-17,16.54,16.753,15.98,16.49,900,0
2015-12-18,16.45,16.88,16.45,16.88,4596,0
2015-12-21,17,17,16.37,16.756,1000,0
2015-12-22,16.99,16.99,16.25,16.25,200,0
2015-12-23,16.73,17.24,16.73,17,12260,0
2015-12-24,16.8,17.49,16.79,17.49,6600,0
2015-12-28,16.707,17.5,16.707,17.2,5568,0
2015-12-29,17.49,17.66,17.49,17.66,1501,0
2015-12-30,17.35,17.59,17.35,17.59,836,0
2015-12-31,17.64,18.64,16.93,18.64,43666,0
2016-01-04,17.6599,17.66,17.5,17.5873,1111,0
2016-01-05,17.61,17.75,17.1301,17.45,5305,0
2016-01-06,17.7,17.7499,17.11,17.745,2401,0
2016-01-07,17.2,17.78,17.2,17.6,600,0
2016-01-08,17.3,17.78,16.9201,17.5,1519,0
2016-01-11,17.73,17.73,16.53,17.49,6766,0
2016-01-12,17.15,17.48,16.4801,17.354,5100,0
2016-01-13,16.9901,17.2,16.3301,16.95,3300,0
2016-01-14,17.2,17.2,16.71,16.71,1650,0
2016-01-15,17.21,17.21,16.7,17,1270,0
2016-01-19,15.75,15.75,15.75,15.75,0,0
2016-01-20,15.73,15.73,13.5,14.5,16068,0
2016-01-21,14.01,15.2,14,15.2,1760,0
2016-01-22,15.3399,15.3399,15.2659,15.2659,1000,0
2016-01-25,15.28,15.5,15.248,15.248,799,0
2016-01-26,15.48,15.49,15.34,15.49,1301,0
2016-01-27,15.25,15.99,15.25,15.6769,7229,0
2016-01-28,16,16,16,16,100,0
2016-01-29,16,16.76,16,16.76,2702,0
2016-02-01,17.45,17.45,16.104,16.35,6546,0
2016-02-02,16.3485,16.35,16.3395,16.3395,1800,0
2016-02-03,16.268,17.2761,16.268,17.2761,2486,0
2016-02-04,16.2,17.45,16.2,17.3891,3048,0
2016-02-05,17.4999,17.4999,17.4999,17.4999,250,0
2016-02-08,17.0101,17.37,16.99,17.34,5150,0
2016-02-09,17.01,17.24,16.89,17,6835,0
2016-02-10,16.88,16.88,16.88,16.88,519,0
2016-02-12,16.5,16.5995,16.27,16.51,3402,0
2016-02-16,16.65,16.84,16.5,16.84,2101,0
2016-02-17,16.8475,16.88,16.775,16.88,12012,0
2016-02-19,16.88,17.4,16.86,17.4,2499,0
2016-02-22,17,17.4,17,17.4,847,0
2016-02-23,17.388,17.388,17.388,17.388,321,0
2016-02-24,17.38,17.47,17.38,17.47,1323,0
2016-02-25,17.2145,17.4537,17.2145,17.4537,500,0
2016-02-26,17.2,17.75,17.2,17.696,7052,0
2016-02-29,17.75,17.75,17.745,17.745,651,0
2016-03-01,17.72,17.74,17.72,17.74,225,0
2016-03-02,17.9901,17.9901,17.99,17.99,900,0
2016-03-03,18.25,18.25,17.5778,18.24,1500,0
2016-03-04,17.79,18.25,17.79,18.25,2400,0
2016-03-07,18.25,18.25,18.231,18.231,876,0
2016-03-08,17.87,18.25,17.87,18.25,500,0
2016-03-09,17.62,18.24,17.62,18.24,600,0
2016-03-11,18.11,18.1455,18.11,18.1455,375,0
2016-03-14,18.25,18.25,17.68,17.68,1921,0
2016-03-15,17.56,17.56,17.3,17.5,16200,0
2016-03-16,17.29,17.61,17.08,17.21,19390,0
2016-03-17,17.1,18,17.0999,18,9239,0
2016-03-18,17.85,18.238,17.7,18.238,10600,0
2016-03-21,18.25,18.25,18.172,18.172,1400,0
2016-03-22,17.9241,17.9241,17.8704,17.91,1375,0
2016-03-24,18.19,18.3,17.85,18.3,600,0
2016-03-28,18.62,18.81,17.9547,18.15,1709,0
2016-03-29,17.7505,18.3,17.7505,18.22,4344,0
2016-03-30,18.22,18.22,17.95,17.98,6209,0
2016-03-31,18.27,18.7,18.27,18.7,2863,0
2016-04-01,18.25,18.5,18.25,18.5,4294,0
2016-04-04,18.51,18.51,18.5099,18.5099,216,0
2016-04-05,18.49,18.4999,18.0931,18.0931,1160,0
2016-04-06,18.1,18.12,17.5696,17.6914,14015,0
2016-04-07,17.77,18.05,17.75,17.75,6935,0
2016-04-08,18.1012,18.1012,17.69,17.7,910,0
2016-04-11,17.7501,17.76,17.71,17.71,2846,0
2016-04-12,17.71,18.3075,17.2,17.7,3500,0
2016-04-13,17.8413,17.99,17.49,17.65,7879,0
2016-04-14,17.5,17.55,17.4899,17.51,3700,0
2016-04-15,17.74,17.79,17.68,17.79,2100,0
2016-04-18,17.8,18.05,17.79,17.8766,9685,0
2016-04-19,17.92,17.96,17.81,17.96,1500,0
2016-04-20,17.5601,18.08,17.5601,18.05,10005,0
2016-04-21,17.91,18.1,17.91,18.1,10423,0
2016-04-22,18.18,19.01,18.18,18.59,8390,0
2016-04-25,18.64,18.65,18.6001,18.65,800,0
2016-04-26,18.72,19.088,18.71,18.8284,460,0
2016-04-27,19,19.107,19,19.107,832,0
2016-04-28,19.0001,19.1501,19,19.05,5600,0
2016-04-29,19,19.0017,18.91,18.95,1056,0
2016-05-02,18.86,18.86,18.86,18.86,183,0
2016-05-03,18.75,18.8016,18.55,18.8016,2154,0
2016-05-04,18.6,19.12,18.6,19.12,8354,0
2016-05-05,18.8517,19.09,18.8517,19.09,511,0
2016-05-09,18.75,18.75,18.75,18.75,755,0
2016-05-10,18.76,18.88,18.75,18.799,4700,0
2016-05-11,18.75,18.75,18.7499,18.7499,1400,0
2016-05-12,18.7398,19.0968,18.73,19.0968,4050,0
2016-05-13,18.9999,18.9999,18.98,18.98,1125,0
2016-05-16,18.98,18.98,18.8565,18.8663,725,0
2016-05-18,18.75,18.8658,18.74,18.8658,1775,0
2016-05-19,18.9,18.9315,18.6001,18.8501,3194,0
2016-05-20,18.9899,18.9899,18.82,18.82,350,0
2016-05-23,18.51,18.7208,18.51,18.7208,550,0
2016-05-24,19,19,18.9123,18.9123,997,0
2016-05-25,18.98,19.22,18.92,19.22,5804,0
2016-05-26,19.05,19.05,19,19,300,0
2016-05-27,19.291,19.3,19.03,19.03,2000,0
2016-05-31,19.05,19.404,19.05,19.404,2438,0
2016-06-01,19.3,19.5,18.9,19.3538,3832,0
2016-06-02,18.871,19.4899,18.871,19,2427,0
2016-06-03,19.4,19.4,19.4,19.4,100,0
2016-06-06,19.0241,19.25,19.0241,19.2294,1526,0
2016-06-07,18.8501,19.29,18.8501,19.1,1043,0
2016-06-08,19.2399,19.2399,19.0001,19.0001,3276,0
2016-06-09,18.9834,18.9834,18.9834,18.9834,400,0
2016-06-10,18.94,18.9983,18.94,18.94,900,0
2016-06-13,19,19,18.78,19,1952,0
2016-06-14,18.8,19.48,18.8,19.48,3662,0
2016-06-15,18.8101,19.25,18.8101,19.25,3800,0
2016-06-16,19.47,19.47,19.47,19.47,100,0
2016-06-17,19.4395,19.4395,19.43,19.43,1056,0
2016-06-20,19.367,19.367,19.3,19.3,2101,0
2016-06-21,18.9801,19.3,18.9801,19.3,3033,0
2016-06-23,19.3,19.3,19.06,19.3,1695,0
2016-06-27,18.9244,19.2799,18.9244,19.2799,1895,0
2016-06-28,19.1,19.28,19.1,19.28,330,0
2016-06-29,19.1019,19.3,19.1019,19.3,1678,0
2016-06-30,19.2027,19.3,19.2027,19.29,3683,0
2016-07-01,19.2799,19.2799,19.2224,19.2224,802,0
2016-07-05,19.2,19.29,19.1123,19.29,725,0
2016-07-06,19.276,19.276,19.276,19.276,250,0
2016-07-07,19.1799,19.2899,19.05,19.2266,1804,0
2016-07-08,19.3,19.3,19.2995,19.2999,12372,0
2016-07-11,19.2101,19.9062,19.2101,19.9062,961,0
2016-07-12,19.52,20,19.52,19.66,8274,0
2016-07-13,19.75,20.7499,19.75,20.69,22133,0
2016-07-14,20.69,21.14,20.69,20.9398,15622,0
2016-07-15,20.77,21.25,20.77,21.25,901,0
2016-07-18,21.5,21.707,21.31,21.707,4469,0
2016-07-19,21.5401,21.88,21.52,21.78,2543,0
2016-07-20,21.58,21.89,21.257,21.45,10198,0
2016-07-21,21.5,21.5736,21.39,21.45,1576,0
2016-07-22,21.96,22.17,21.9,22.1699,10101,0
2016-07-25,22.17,22.3,22.065,22.08,4105,0
2016-07-26,22.15,22.38,22,22.29,6311,0
2016-07-27,22.18,22.63,22.16,22.63,5821,0
2016-07-28,22.7499,22.7499,22.7499,22.7499,1000,0
2016-07-29,22.74,22.99,22.56,22.99,1791,0
2016-08-01,22.8899,22.8899,22.7499,22.7499,522,0
2016-08-02,22.7,22.7,22.4458,22.52,3322,0
2016-08-03,22.59,22.6,22.548,22.6,1800,0
2016-08-04,22.59,22.6,22.4,22.54,9746,0
2016-08-05,22.6,22.9,22.6,22.82,3031,0
2016-08-08,22.8999,22.9,22.765,22.9,2198,0
2016-08-09,22.81,22.88,22.75,22.7858,1650,0
2016-08-10,22.5201,22.75,22.52,22.75,2400,0
2016-08-11,22.9,22.9,22.8149,22.8999,550,0
2016-08-12,22.9,22.9,22.9,22.9,100,0
2016-08-15,22.9,22.9,22.76,22.9,1900,0
2016-08-16,22.8999,22.8999,22.7146,22.86,1787,0
2016-08-17,22.8601,22.9,22.369,22.88,4930,0
2016-08-18,23,23.41,23,23.22,7750,0
2016-08-23,23.5,23.5,23.38,23.38,4172,0
2016-08-24,23.6071,23.6071,23.6071,23.6071,600,0
2016-08-26,23.61,23.61,23.61,23.61,233,0
2016-08-29,23.03,23.4,23.03,23.26,2367,0
2016-08-30,23.829,23.829,23.2708,23.3551,2073,0
2016-08-31,23.8199,23.8199,23.77,23.79,901,0
2016-09-06,23.6026,23.6026,23.26,23.26,3839,0
2016-09-07,23.304,23.4572,23.304,23.4572,1100,0
2016-09-08,23.545,23.545,23.34,23.35,700,0
2016-09-09,23.35,23.5867,23.35,23.4414,1260,0
2016-09-12,23.44,23.44,23.078,23.26,5652,0
2016-09-13,23.01,23.12,22.91,22.92,2350,0
2016-09-15,22.85,22.87,22.7001,22.87,2350,0
2016-09-16,22.71,22.863,22.202,22.83,3200,0
2016-09-19,22.8,22.8,22.8,22.8,370,0
2016-09-20,22.6222,22.6999,22.61,22.6599,4706,0
2016-09-21,22.71,22.72,22.36,22.69,1062,0
2016-09-22,22.7049,22.781,22.4366,22.67,3694,0
2016-09-23,22.6,22.6,22.59,22.59,400,0
2016-09-26,22.505,22.91,22.045,22.68,1502,0
2016-09-27,22.4989,22.91,22.4989,22.7808,877,0
2016-09-28,22.9,22.906,22.9,22.906,1167,0
2016-09-29,22.76,22.76,22.76,22.76,100,0
2016-09-30,22.73,22.73,22.73,22.73,152,0
2016-10-04,22.4,22.9,22.4,22.9,1379,0
2016-10-05,22.8,22.87,22.6299,22.6299,2400,0
2016-10-06,22.85,22.85,22.85,22.85,100,0
2016-10-07,22.88,22.88,22.67,22.85,1000,0
2016-10-12,22.91,22.91,22.91,22.91,100,0
2016-10-14,22.405,22.405,22.405,22.405,686,0
2016-10-19,22.5089,23.37,22.5089,22.99,931,0
2016-10-20,23.2379,23.2779,23.191,23.2779,600,0
2016-10-21,23.3,23.39,23.19,23.285,1982,0
2016-10-24,23.4444,23.75,23.4444,23.6807,3763,0
2016-10-25,23.3254,23.5097,23.3254,23.5097,200,0
2016-10-26,23.89,23.89,23.89,23.89,137,0
2016-10-27,23.85,23.85,23.6545,23.8327,449,0
2016-10-31,23.88,23.88,23.88,23.88,224,0
2016-11-01,23.5,23.88,23.5,23.88,498,0
2016-11-02,23.39,23.3903,23.174,23.3,2111,0
2016-11-03,23.25,23.382,23.1091,23.1999,7105,0
2016-11-04,23.39,23.4261,23.25,23.4261,2075,0
2016-11-07,23.25,23.4918,23.151,23.4918,2645,0
2016-11-08,23.242,23.54,23.242,23.5,600,0
2016-11-09,23.59,23.59,23.59,23.59,500,0
2016-11-10,23.06,23.546,23.06,23.546,400,0
2016-11-11,23.02,23.68,22.95,23.48,4626,0
2016-11-14,23.69,23.69,23.2334,23.29,800,0
2016-11-15,23.48,23.48,23.48,23.48,100,0
2016-11-16,23.4785,23.4785,23.33,23.4382,400,0
2016-11-17,23.3999,23.69,23.3999,23.6008,2900,0
2016-11-18,23.4601,23.59,23.3,23.49,2700,0
2016-11-21,23.35,23.48,23.35,23.48,850,0
2016-11-22,23.46,23.55,23.3701,23.55,2575,0
2016-11-23,23.35,23.5599,23.35,23.5599,400,0
2016-11-25,23.56,23.56,23.56,23.56,100,0
2016-11-28,22.85,23.55,22.85,23.35,2904,0
2016-11-29,23.06,23.47,22.9213,23.47,7254,0
2016-11-30,23.47,23.489,22.9367,23,3815,0
2016-12-01,22.974,22.974,22.974,22.974,500,0
2016-12-02,22.99,23.46,22.97,23.46,3000,0
2016-12-05,23.02,23.4699,22.9948,23.4499,13210,0
2016-12-06,23.15,23.44,23.15,23.35,1845,0
2016-12-07,23.4299,23.4299,23.12,23.21,2100,0
2016-12-08,23.4199,23.4399,23.29,23.29,2600,0
2016-12-09,23.46,23.4699,23.2116,23.31,3552,0
2016-12-12,23.3799,23.3799,23.3799,23.3799,100,0
2016-12-13,23.11,23.11,23.11,23.11,350,0
2016-12-14,23.06,23.2899,23.04,23.2599,4425,0
2016-12-15,23.27,23.49,23.2008,23.49,6460,0
2016-12-19,23.4799,23.4799,23.4799,23.4799,100,0
2016-12-20,23.49,23.49,23.2807,23.4899,5193,0
2016-12-21,23.52,23.52,23.3488,23.4952,5000,0
2016-12-22,23.3638,23.4299,23.1699,23.3,2600,0
2016-12-23,23.3799,23.3799,23.3799,23.3799,100,0
2016-12-27,23.39,23.5899,23.39,23.46,7360,0
2016-12-28,23.57,23.57,23.19,23.4899,746,0
2016-12-29,23.28,23.5399,23.28,23.5399,2992,0
2016-12-30,23.5,25.13,23.4,25.13,1649,0
2017-01-03,23.54,23.54,23.45,23.4899,1624,0
2017-01-04,23.57,23.89,23.57,23.8,19944,0
2017-01-05,23.845,23.845,23.845,23.845,201,0
2017-01-06,23.7486,23.8899,23.74,23.74,1476,0
2017-01-09,23.97,23.97,23.881,23.881,3100,0
2017-01-10,23.9,24,23.9,23.9399,2823,0
2017-01-11,23.85,23.85,23.7,23.7,650,0
2017-01-12,23.84,23.84,23.7332,23.84,1000,0
2017-01-13,23.819,23.82,23.79,23.81,500,0
2017-01-17,23.7504,23.7504,23.7504,23.7504,300,0
2017-01-18,23.8,23.8,23.8,23.8,400,0
2017-01-19,23.83,23.83,23.6427,23.6427,1523,0
2017-01-23,23.7445,23.78,23.65,23.65,1506,0
2017-01-24,23.66,23.67,23.66,23.67,339,0
2017-01-25,23.73,23.735,23.65,23.65,1561,0
2017-01-26,23.59,23.59,23.5,23.5,422,0
2017-01-30,23.52,23.54,23.5,23.5101,1728,0
2017-01-31,23.54,23.54,23.54,23.54,100,0
2017-02-01,23.77,23.77,23.655,23.655,1393,0
2017-02-02,23.551,23.551,23.551,23.551,100,0
2017-02-03,23.7,23.7,23.7,23.7,300,0
2017-02-06,23.75,23.8,23.75,23.8,12692,0
2017-02-08,23.7376,23.74,23.73,23.74,854,0
2017-02-10,23.71,23.95,23.71,23.95,252,0
2017-02-13,24.05,24.05,23.6,23.7,1607,0
2017-02-14,24.19,24.19,23.87,24.0695,1926,0
2017-02-17,24.0337,24.05,24,24,2300,0
2017-02-21,24.0001,24.07,24,24.0044,5273,0
2017-02-22,24.19,24.19,23.971,23.99,910,0
2017-02-23,24.1599,24.1599,24.1599,24.1599,122,0
2017-02-24,23.9789,23.9789,23.9789,23.9789,510,0
2017-02-27,24.0001,24.0199,23.75,24.0199,996,0
2017-02-28,24.02,24.02,24.02,24.02,140,0
2017-03-01,23.75,24.04,23.75,24.04,339,0
2017-03-02,23.9747,23.9747,23.9183,23.9183,475,0
2017-03-03,23.82,23.9385,23.82,23.9149,850,0
2017-03-06,24.04,24.04,23.87,23.9214,1395,0
2017-03-07,24.03,24.03,24.03,24.03,4701,0
2017-03-08,23.91,23.91,23.85,23.85,990,0
2017-03-09,23.81,24.02,23.81,24.01,700,0
2017-03-10,23.68,23.96,23.6,23.96,4140,0
2017-03-15,23.68,23.7,23.68,23.7,1200,0
2017-03-16,23.94,23.99,23.5435,23.71,3106,0
2017-03-17,23.546,23.65,23.546,23.65,2000,0
2017-03-20,23.74,23.78,23.72,23.72,7840,0
2017-03-21,23.6644,23.69,23.6644,23.68,1054,0
2017-03-22,23.8581,23.8581,23.8581,23.8581,1088,0
2017-03-23,23.7279,23.7279,23.7279,23.7279,1292,0
2017-03-27,23.56,23.565,23.56,23.565,227,0
2017-03-29,23.49,23.99,23.49,23.99,542,0
2017-03-30,23.735,23.735,23.5,23.5,628,0
2017-03-31,23.98,23.98,23.98,23.98,100,0
2017-04-03,23.98,23.98,23.5166,23.5166,1024,0
2017-04-04,23.5,23.86,23.5,23.85,737,0
2017-04-05,23.98,23.98,23.6,23.6,301,0
2017-04-06,23.6,23.85,23.5,23.52,4572,0
2017-04-07,23.7928,23.98,23.5364,23.5364,300,0
2017-04-10,24,24,24,24,300,0
2017-04-11,23.78,23.98,23.7299,23.9086,3497,0
2017-04-19,23.92,23.92,23.6,23.67,1920,0
2017-04-20,23.71,23.89,23.5466,23.7,760,0
2017-04-24,23.89,23.89,23.89,23.89,100,0
2017-04-25,23.85,23.85,23.7115,23.73,567,0
2017-04-26,23.6814,23.6814,23.6814,23.6814,228,0
2017-04-27,23.69,23.69,23.62,23.62,557,0
2017-04-28,23.65,23.65,23.62,23.62,2087,0
2017-05-02,23.62,23.6488,23.62,23.6488,2092,0
2017-05-03,23.799,23.8,23.66,23.68,5300,0
2017-05-04,23.73,23.73,23.49,23.54,11344,0
2017-05-05,23.5,23.5205,23.49,23.5,2878,0
2017-05-08,23.8,23.8,23.8,23.8,450,0
2017-05-09,23.67,23.68,23.67,23.67,1553,0
2017-05-10,23.71,23.83,23.62,23.62,6685,0
2017-05-11,23.64,24.68,23.62,23.72,21435,0
2017-05-12,23.71,23.73,22.4,23.55,18135,0
2017-05-15,23,23.6601,22.998,23.6601,6796,0
2017-05-16,23.67,23.7,23.54,23.561,5491,0
2017-05-17,23.58,23.6475,23,23.5,6280,0
2017-05-18,23.45,23.66,23.12,23.65,16152,0
2017-05-19,23.6501,23.6501,23.65,23.65,1035,0
2017-05-23,23.7,23.7,23.7,23.7,250,0
2017-05-24,23.67,23.67,23.67,23.67,2040,0
2017-05-25,23.75,23.76,23.64,23.72,3870,0
2017-05-30,23.56,23.611,23.48,23.611,14589,0
2017-05-31,23.62,23.62,23.561,23.5836,3280,0
2017-06-01,24.0077,24.01,24.0077,24.01,1028,0
2017-06-02,23.61,23.64,23.56,23.6,23427,0
2017-06-05,23.69,23.69,23.69,23.69,200,0
2017-06-06,23.74,23.95,23.4,23.4,9849,0
2017-06-07,23.55,23.57,23.5201,23.55,3100,0
2017-06-08,23.55,23.98,23.445,23.6846,12000,0
2017-06-09,23.86,23.86,23.5901,23.5901,1329,0
2017-06-13,23.64,23.8888,23.61,23.8888,3150,0
2017-06-14,23.7,23.7,23.65,23.65,825,0
2017-06-15,23.97,23.97,23.63,23.84,8083,0
2017-06-16,23.97,23.97,23.82,23.91,1807,0
2017-06-19,23.92,23.93,23.752,23.79,3160,0
2017-06-21,23.85,23.85,23.85,23.85,180,0
2017-06-22,23.8,23.8229,23.8,23.8229,1040,0
2017-06-23,23.77,23.85,23.77,23.85,1660,0
2017-06-26,23.85,23.85,23.7718,23.8259,3210,0
2017-06-27,23.85,23.9,23.85,23.8892,2560,0
2017-06-28,23.92,23.92,23.92,23.92,700,0
2017-06-29,23.93,23.93,23.92,23.92,400,0
2017-06-30,23.8844,23.8999,23.8844,23.8999,2020,0
2017-07-03,23.9,24.07,23.9,24.07,4419,0
2017-07-05,23.9097,24.1662,23.9097,24.09,1492,0
2017-07-07,24.09,24.47,23.83,24.46,2200,0
2017-07-10,24.4002,24.6317,23.901,24.1299,12369,0
2017-07-11,23.942,24.3968,23.942,24.3968,627,0
2017-07-13,23.9098,23.9098,23.9098,23.9098,995,0
2017-07-14,24.0055,24.05,24,24.05,708,0
2017-07-17,23.95,24.49,23.8601,23.92,4790,0
2017-07-18,24.01,24.33,23.8854,24.285,8700,0
2017-07-20,23.99,24.2943,23.88,24.2943,2056,0
2017-07-21,24.31,24.31,24.01,24.1,1950,0
2017-07-27,24.0169,24.11,24.01,24.02,1000,0
2017-07-28,24.045,24.045,24.045,24.045,600,0
2017-07-31,24.55,24.55,23.92,23.9303,10101,0
2017-08-01,23.95,23.95,23.9184,23.92,6184,0
2017-08-03,23.9062,23.95,23.9062,23.95,8124,0
2017-08-04,23.845,23.94,23.845,23.94,1717,0
2017-08-07,23.95,23.95,23.95,23.95,115,0
2017-08-08,23.8836,23.95,23.8836,23.95,1915,0
2017-08-09,23.94,23.95,23.8535,23.95,6455,0
2017-08-10,24,24,24,24,441,0
2017-08-11,23.735,23.735,23.735,23.735,250,0
2017-08-15,23.8,23.8,23.8,23.8,100,0
2017-08-17,24.19,24.19,24.12,24.12,550,0
2017-08-18,23.51,23.9214,23.51,23.9214,1200,0
2017-08-21,23.85,24.0257,23.85,23.97,700,0
2017-08-22,24,24,23.955,23.991,5809,0
2017-08-23,24.12,24.15,24.1078,24.15,2300,0
2017-08-24,24.0578,24.1699,24.0485,24.1699,1350,0
2017-08-28,24.2,24.43,24.0465,24.42,1572,0
2017-08-29,24.49,24.49,24.3599,24.3599,2500,0
2017-08-30,24.2835,24.2857,24.15,24.177,5749,0
2017-08-31,24.1614,24.5507,24.15,24.33,1962,0
2017-09-01,24.35,24.35,24.28,24.34,1132,0
2017-09-05,24.25,24.3228,24.15,24.16,2500,0
2017-09-06,24.15,24.22,24.15,24.18,3440,0
2017-09-07,24.18,24.26,24.18,24.225,600,0
2017-09-08,24.22,24.44,24.185,24.2854,5526,0
2017-09-11,24.49,24.49,24.2656,24.271,900,0
2017-09-12,24.53,24.53,24.395,24.4593,2600,0
2017-09-13,24.5,24.6,24.3,24.3985,10017,0
2017-09-14,24.25,24.344,24.2196,24.344,1547,0
2017-09-15,24.3525,24.5605,24.3525,24.5605,1165,0
2017-09-18,24.52,24.78,24.44,24.44,4962,0
2017-09-19,24.5,24.57,24.5,24.5,705,0
2017-09-20,24.4745,24.5,24.28,24.311,7868,0
2017-09-21,24.55,24.58,24.3,24.3706,2510,0
2017-09-22,24.47,24.47,24.47,24.47,150,0
2017-09-25,24.59,24.59,24.17,24.17,4550,0
2017-09-26,24.23,24.23,24.02,24.02,17004,0
2017-09-27,23.96,23.96,22.5,23.02,21562,0
2017-09-28,23.1,23.48,22.69,22.93,7403,0
2017-09-29,23.65,23.66,23.12,23.38,1300,0
2017-10-02,23.49,23.49,23.13,23.3544,3386,0
2017-10-03,23.27,23.27,22.86,23.1,7692,0
2017-10-04,23.47,23.49,22.6608,22.6608,6568,0
2017-10-05,22.52,22.7,22.52,22.7,566,0
2017-10-06,22.78,22.85,22.75,22.75,2344,0
2017-10-09,22.8,22.8,22.8,22.8,100,0
2017-10-11,22.7,22.7,22.5,22.5,4390,0
2017-10-12,22.54,22.98,22.034,22.034,8594,0
2017-10-13,22.25,22.4807,22.11,22.11,4122,0
2017-10-16,22.53,22.862,22.31,22.6441,3781,0
2017-10-17,22.6,22.6,22.275,22.5,870,0
2017-10-18,22.774,22.774,22.484,22.484,1400,0
2017-10-19,22.6,22.88,22.3,22.6,8425,0
2017-10-20,22.73,22.99,22.6,22.786,24584,0
2017-10-23,22.775,23.215,22.69,22.71,41836,0
2017-10-24,22.88,23.05,22.72,22.95,15285,0
2017-10-25,23.05,23.15,22.74,22.9,37949,0
2017-10-26,23.1,23.1,22.6856,22.89,11543,0
2017-10-27,23.09,23.18,22.81,23.02,9171,0
2017-10-30,23.05,23.1,22.705,22.8899,4500,0
2017-10-31,22.9188,23.1465,22.77,22.99,20035,0
2017-11-01,22.9951,23.16,22.925,23.1,14281,0
2017-11-02,23.01,23.1344,23.01,23.1,4605,0
2017-11-03,23,23.02,23,23.02,600,0
2017-11-06,23.15,23.15,22.56,23.05,20083,0
2017-11-07,23,23.07,22.92,22.95,3847,0
2017-11-08,22.93,22.985,22.93,22.985,527,0
2017-11-09,22.83,22.94,22.15,22.74,6563,0
2017-11-10,22.8471,23.15,22.8471,22.87,1997,0
