Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.847,19.605,18.393,19.605,10212,0
2010-08-24,19.605,19.605,19.605,19.605,786,0
2010-08-25,19.605,19.605,19.605,19.605,1121,0
2010-08-27,19.605,20.051,19.605,20.051,3928,0
2010-08-31,20.273,20.273,20.273,20.273,109,0
2010-09-02,20.051,20.051,19.828,19.828,225,0
2010-09-03,19.828,19.828,19.828,19.828,225,0
2010-09-07,19.605,19.605,19.605,19.605,2805,0
2010-09-10,19.828,20.264,19.828,20.264,1011,0
2010-09-14,20.041,20.041,19.623,19.623,450,0
2010-09-16,19.605,19.605,19.605,19.605,560,0
2010-09-21,19.818,19.818,19.818,19.818,2245,0
2010-09-27,20.032,20.032,20.032,20.032,336,0
2010-09-28,20.256,20.496,20.256,20.496,1019,0
2010-09-29,20.228,20.228,20.228,20.228,109,0
2010-09-30,20.228,20.451,20.138,20.138,4489,0
2010-10-05,20.361,20.496,20.361,20.496,1091,0
2010-10-06,20.273,20.273,20.273,20.273,225,0
2010-10-08,20.051,20.051,20.051,20.051,6956,0
2010-10-11,20.273,20.273,20.273,20.273,1681,0
2010-10-14,20.219,20.273,19.961,20.184,1996,0
2010-10-15,20.398,20.407,19.605,19.828,3127,0
2010-10-20,20.051,20.942,20.051,20.709,4151,0
2010-10-21,20.932,20.932,20.006,20.006,674,0
2010-10-22,20.228,20.79,20.228,20.79,336,0
2010-10-25,20.407,20.442,20.407,20.442,1345,0
2010-10-27,20.167,20.167,20.167,20.167,581,0
2010-10-28,20.167,20.167,19.56,19.56,9341,0
2010-11-04,19.694,19.917,19.694,19.917,336,0
2010-11-08,20.138,20.496,20.138,20.273,786,0
2010-11-09,20.051,20.273,20.051,20.051,1235,0
2010-11-10,20.273,20.496,20.051,20.051,2537,0
2010-11-12,20.273,20.273,19.837,19.961,1796,0
2010-11-15,19.738,20.006,19.605,20.006,1550,0
2010-11-16,19.738,19.961,19.614,19.738,1336,0
2010-11-17,19.951,19.951,19.951,19.951,1121,0
2010-11-18,20.175,20.175,20.175,20.175,225,0
2010-11-19,20.398,20.398,19.738,19.738,5181,0
2010-11-23,19.56,19.56,19.56,19.56,1121,0
2010-11-29,19.783,19.783,19.783,19.783,2245,0
2010-11-30,19.56,20.041,19.56,20.032,1908,0
2010-12-01,19.809,19.809,19.56,19.605,2943,0
2010-12-02,19.783,19.783,19.783,19.783,282,0
2010-12-03,19.694,19.694,19.337,19.337,3350,0
2010-12-06,19.56,19.56,19.56,19.56,109,0
2010-12-07,19.596,19.596,19.596,19.596,225,0
2010-12-13,19.586,19.586,19.337,19.489,1011,0
2010-12-14,19.605,19.605,19.605,19.605,1121,0
2010-12-15,19.382,19.382,18.714,18.714,1011,0
2010-12-21,18.936,19.266,18.847,19.266,2468,0
2010-12-27,19.062,19.596,19.062,19.596,629,0
2010-12-28,19.062,19.062,18.624,18.624,560,0
2010-12-29,19.284,19.284,19.062,19.062,450,0
2010-12-31,19.382,19.382,19.382,19.382,225,0
2011-01-03,19.828,20.264,19.828,20.264,336,0
2011-01-04,19.961,19.961,19.961,19.961,109,0
2011-01-05,20.273,20.273,19.605,19.605,225,0
2011-01-06,19.205,19.205,19.205,19.205,228,0
2011-01-07,19.605,19.605,19.605,19.605,225,0
2011-01-10,19.872,19.872,19.605,19.605,225,0
2011-01-13,19.515,19.515,19.515,19.515,225,0
2011-01-18,19.337,19.337,19.337,19.337,109,0
2011-01-19,19.426,19.515,19.426,19.515,2356,0
2011-01-26,19.515,19.515,19.515,19.515,1121,0
2011-01-28,19.025,19.159,18.714,19.159,2916,0
2011-01-31,19.382,19.426,18.944,19.426,1683,0
2011-02-03,19.247,19.247,19.159,19.159,336,0
2011-02-04,19.418,19.418,19.418,19.418,336,0
2011-02-08,18.936,18.936,18.722,18.802,450,0
2011-02-09,19.025,19.025,19.025,19.025,109,0
2011-02-15,19.016,19.016,19.016,19.016,109,0
2011-02-18,18.919,18.919,18.919,18.919,225,0
2011-02-24,18.919,18.919,18.919,18.919,225,0
2011-02-28,18.714,18.714,18.624,18.624,225,0
2011-03-01,18.936,18.936,18.936,18.936,109,0
2011-03-02,19.159,19.159,18.722,18.722,1235,0
2011-03-03,18.982,18.982,18.982,18.982,109,0
2011-03-10,18.767,18.767,18.767,18.767,109,0
2011-03-11,18.936,18.936,18.936,18.936,225,0
2011-03-16,18.714,18.714,18.446,18.446,336,0
2011-03-17,18.714,18.714,18.714,18.714,109,0
2011-03-18,18.911,18.927,18.911,18.927,450,0
2011-03-22,19.159,19.159,19.159,19.159,225,0
2011-03-23,18.936,18.936,18.722,18.722,450,0
2011-03-31,19.016,19.025,19.016,19.025,225,0
2011-04-01,19.016,19.025,19.016,19.016,560,0
2011-04-07,19.016,19.016,18.634,18.634,758,0
2011-04-11,18.759,19.025,18.634,19.025,898,0
2011-04-12,18.982,18.982,18.892,18.901,1571,0
2011-04-15,18.802,19.115,18.722,18.892,4938,0
2011-04-18,18.759,18.982,18.759,18.892,5723,0
2011-04-19,19.159,19.292,19.159,19.292,450,0
2011-04-20,18.892,19.435,18.518,19.159,3479,0
2011-04-26,19.115,19.115,19.115,19.115,336,0
2011-04-28,18.722,18.722,18.722,18.722,195,0
2011-05-02,18.598,18.598,18.598,18.598,109,0
2011-05-06,18.927,19.007,18.927,18.936,2356,0
2011-05-09,18.714,18.714,18.714,18.714,720,0
2011-05-17,19.292,19.292,19.292,19.292,276,0
2011-05-19,19.07,19.07,19.07,19.07,109,0
2011-05-23,19.141,19.141,19.141,19.141,109,0
2011-06-02,19.141,19.141,19.141,19.141,148,0
2011-06-03,19.141,19.141,19.141,19.141,109,0
2011-06-06,19.337,19.382,19.328,19.328,450,0
2011-06-08,19.506,19.506,19.506,19.506,560,0
2011-06-10,19.426,19.426,19.426,19.426,450,0
2011-06-15,19.569,19.569,19.525,19.525,1019,0
2011-06-16,19.167,19.167,19.167,19.167,225,0
2011-06-17,19.828,20.184,19.426,19.605,92018,0
2011-06-20,19.426,20.496,19.426,19.605,1571,0
2011-06-22,19.917,20.852,19.917,20.051,1235,0
2011-06-23,20.361,20.719,20.051,20.719,674,0
2011-06-24,21.12,21.12,20.63,20.63,786,0
2011-06-28,20.096,20.184,20.096,20.184,291767,0
2011-06-29,20.273,20.273,20.184,20.184,1295,0
2011-06-30,19.828,19.828,19.828,19.828,724,0
2011-07-01,19.917,19.917,19.917,19.917,109,0
2011-07-11,19.961,20.051,19.961,20.051,540,0
2011-07-15,20.46,20.46,20.46,20.46,122,0
2011-07-18,20.317,20.317,20.317,20.317,328,0
2011-07-19,20.719,20.719,20.719,20.719,109,0
2011-07-20,20.496,20.496,20.496,20.496,109,0
2011-07-21,20.184,20.184,20.148,20.148,225,0
2011-07-22,19.961,20.051,19.951,20.051,898,0
2011-07-26,20.138,20.138,20.138,20.138,674,0
2011-08-03,20.719,20.719,20.719,20.719,225,0
2011-08-17,21.342,21.342,21.164,21.164,372,0
2011-08-18,20.942,20.942,20.942,20.942,109,0
2011-08-22,20.62,20.62,20.361,20.371,843,0
2011-08-24,20.496,20.496,20.496,20.496,145,0
2011-08-29,22.109,22.189,20.228,20.496,10550,0
2011-08-30,20.29,20.728,20.29,20.728,225,0
2011-08-31,20.897,21.245,20.897,21.245,1066,0
2011-09-01,21.619,21.619,21.183,21.183,450,0
2011-09-07,21.334,21.369,20.914,21.342,1104,0
2011-09-08,20.942,20.942,20.942,20.942,109,0
2011-09-09,21.208,21.511,20.942,20.942,1270,0
2011-09-14,20.63,20.63,20.63,20.63,109,0
2011-09-15,20.985,20.985,20.719,20.719,241,0
2011-09-16,21.031,21.031,20.763,20.763,263,0
2011-09-19,20.496,20.496,20.496,20.496,109,0
2011-09-22,20.942,20.942,20.504,20.932,786,0
2011-09-23,21.254,21.254,21.254,21.254,111,0
2011-09-26,21.61,21.61,20.942,20.942,606,0
2011-09-28,21.521,21.601,21.521,21.601,1582,0
2011-10-03,21.699,21.699,21.699,21.699,898,0
2011-10-05,20.942,21.423,20.942,20.942,1345,0
2011-10-06,21.208,21.61,21.208,21.61,967,0
2011-10-07,21.876,21.922,21.44,21.922,735,0
2011-10-10,21.905,21.913,21.263,21.263,2132,0
2011-10-14,20.951,21.484,20.942,21.484,1207,0
2011-10-18,21.191,21.191,21.164,21.164,336,0
2011-10-21,21.61,21.61,21.61,21.61,143,0
2011-10-27,21.805,21.833,21.396,21.824,927,0
2011-10-28,21.387,21.387,20.951,21.387,1683,0
2011-10-31,21.387,21.387,21.387,21.387,109,0
2011-11-01,21.387,21.387,21.387,21.387,836,0
2011-11-03,21.477,21.477,21.477,21.477,109,0
2011-11-04,21.913,21.913,21.913,21.913,1235,0
2011-11-07,21.966,21.966,21.396,21.449,1562,0
2011-11-08,21.833,21.833,21.145,21.145,1664,0
2011-11-11,21.145,21.145,21.136,21.136,898,0
2011-11-14,20.96,20.96,20.942,20.942,336,0
2011-11-17,21.217,21.387,21.217,21.387,1830,0
2011-11-21,21.573,21.573,21.556,21.556,392,0
2011-11-23,21.342,21.342,21.342,21.342,898,0
2011-11-25,21.833,21.833,21.833,21.833,195,0
2011-11-28,21.824,21.824,21.824,21.824,450,0
2011-11-29,21.833,21.833,21.833,21.833,109,0
2011-11-30,21.529,21.529,21.084,21.084,1121,0
2011-12-06,21.297,21.734,21.297,21.387,909,0
2011-12-09,21.387,21.387,21.387,21.387,560,0
2011-12-12,21.387,21.387,21.387,21.387,336,0
2011-12-15,21.387,21.387,21.387,21.387,551,0
2011-12-16,21.263,21.263,21.263,21.263,225,0
2011-12-20,21.387,21.387,21.049,21.049,225,0
2011-12-21,21.387,21.387,21.387,21.387,522,0
2011-12-22,21.387,21.387,21.342,21.342,1460,0
2011-12-23,21.779,21.779,21.779,21.779,450,0
2011-12-27,21.35,21.35,21.35,21.35,157,0
2011-12-28,21.779,21.779,21.779,21.779,1121,0
2011-12-29,21.387,21.387,21.254,21.263,2132,0
2011-12-30,21.699,21.699,21.682,21.682,225,0
2012-01-04,21.699,21.699,21.699,21.699,1134,0
2012-01-05,21.699,21.699,21.699,21.699,122,0
2012-01-06,21.682,21.682,21.369,21.654,1460,0
2012-01-12,21.406,21.406,21.387,21.387,254,0
2012-01-20,21.744,21.744,21.699,21.699,1121,0
2012-01-23,21.61,21.922,21.61,21.922,928,0
2012-01-24,21.699,21.699,21.699,21.699,109,0
2012-01-27,21.61,22.037,21.61,22.037,560,0
2012-01-30,21.842,21.842,21.842,21.842,225,0
2012-01-31,22.055,22.055,22.055,22.055,560,0
2012-02-03,22.055,22.278,22.055,22.278,4961,0
2012-02-06,22.01,22.01,22.01,22.01,1268,0
2012-02-07,22.234,22.314,22.234,22.314,786,0
2012-02-09,21.833,21.833,21.833,21.833,109,0
2012-02-10,21.922,22.055,21.484,22.055,4368,0
2012-02-14,22.501,22.947,22.055,22.055,1460,0
2012-02-15,22.678,22.678,22.678,22.678,225,0
2012-02-17,23.659,23.659,22.287,22.287,2020,0
2012-02-21,22.368,22.368,22.055,22.055,674,0
2012-02-22,22.491,22.491,22.491,22.491,753,0
2012-02-23,22.456,22.456,22.145,22.145,392,0
2012-02-27,22.189,22.189,22.189,22.189,143,0
2012-02-28,22.278,22.368,22.278,22.368,898,0
2012-03-02,22.207,22.207,21.833,21.833,4044,0
2012-03-05,22.136,22.189,22.136,22.145,786,0
2012-03-08,22.278,22.278,21.61,22.189,4400,0
2012-03-09,22.226,22.226,21.565,21.565,1076,0
2012-03-12,21.628,21.833,21.619,21.619,450,0
2012-03-13,21.876,21.876,21.387,21.788,2595,0
2012-03-14,21.61,21.61,21.61,21.61,1235,0
2012-03-19,21.654,21.824,21.654,21.824,3703,0
2012-03-20,22.01,22.01,21.529,21.529,336,0
2012-03-23,21.876,22.145,21.876,22.145,1296,0
2012-03-26,22.234,22.234,21.842,21.842,2747,0
2012-03-27,21.867,21.867,21.529,21.529,560,0
2012-03-29,21.521,21.905,21.521,21.905,674,0
2012-03-30,21.833,21.833,21.539,21.539,689,0
2012-04-02,21.833,21.833,21.833,21.833,336,0
2012-04-05,21.548,21.548,21.521,21.548,450,0
2012-04-09,21.796,22.09,21.796,21.842,713,0
2012-04-10,22.09,22.09,21.976,21.976,2687,0
2012-04-11,22.099,22.099,22.099,22.099,450,0
2012-04-12,22.099,22.099,21.61,21.619,2779,0
2012-04-13,21.529,21.529,21.529,21.529,109,0
2012-04-18,22.065,22.074,22.065,22.074,1105,0
2012-04-20,22.081,22.118,22.081,22.118,786,0
2012-04-27,21.644,21.644,21.636,21.636,507,0
2012-05-09,21.644,21.644,21.644,21.644,786,0
2012-05-14,21.654,21.913,21.654,21.859,1302,0
2012-05-15,21.966,21.966,21.948,21.948,1011,0
2012-05-16,22.136,22.136,22.136,22.136,560,0
2012-05-17,22.145,22.269,22.145,22.26,1259,0
2012-05-21,22.394,22.394,21.833,21.833,909,0
2012-05-22,22.278,22.278,22.278,22.278,134,0
2012-05-31,21.948,21.948,21.948,21.948,225,0
2012-06-01,21.948,21.948,21.948,21.948,109,0
2012-06-04,21.948,21.948,21.663,21.663,1628,0
2012-06-06,21.922,21.922,21.922,21.922,225,0
2012-06-07,21.922,21.922,21.922,21.922,109,0
2012-06-08,21.922,22.278,21.663,22.154,2916,0
2012-06-11,22.17,22.17,22.17,22.17,560,0
2012-06-13,21.725,21.725,21.707,21.707,605,0
2012-06-14,21.573,22.037,21.573,21.976,2807,0
2012-06-15,21.833,22.145,21.833,22.055,10080,0
2012-06-18,22.448,22.448,22.448,22.448,2245,0
2012-06-19,22.278,22.501,22.278,22.501,3103,0
2012-06-20,22.501,23.036,22.501,23.036,450,0
2012-06-22,22.813,22.813,22.813,22.813,560,0
2012-06-25,23.08,23.08,23.08,23.08,109,0
2012-06-26,23.303,23.303,22.813,22.813,981,0
2012-06-29,22.42,22.42,22.42,22.42,560,0
2012-07-02,22.028,22.028,22.028,22.028,109,0
2012-07-06,21.833,22.109,21.833,22.109,591,0
2012-07-09,22.902,22.902,22.902,22.902,1121,0
2012-07-11,23.355,23.383,23.355,23.374,1154,0
2012-07-12,23.028,23.393,23.028,23.393,638,0
2012-07-17,22.947,22.947,22.947,22.947,336,0
2012-07-20,23.045,23.045,23.045,23.045,143,0
2012-07-23,23.17,23.17,23.08,23.08,336,0
2012-07-24,22.91,22.91,22.902,22.902,282,0
2012-07-25,23.161,23.393,23.161,23.393,1233,0
2012-07-26,23.393,25.495,23.393,24.327,1571,0
2012-07-30,23.525,23.525,23.071,23.071,560,0
2012-07-31,23.17,23.17,23.17,23.17,450,0
2012-08-01,23.17,23.464,23.17,23.464,225,0
2012-08-03,23.454,23.454,23.454,23.454,225,0
2012-08-06,23.659,23.659,23.659,23.659,336,0
2012-08-08,23.393,23.393,22.767,22.767,450,0
2012-08-13,22.349,22.696,22.34,22.696,1161,0
2012-08-14,22.529,22.554,22.529,22.546,478,0
2012-08-20,22.759,22.759,22.759,22.759,225,0
2012-08-22,22.207,22.207,21.966,21.966,758,0
2012-08-24,22.278,28.515,22.278,22.278,336,0
2012-08-28,22.314,22.314,22.297,22.297,898,0
2012-09-04,22.34,22.34,22.34,22.34,348,0
2012-09-05,22.331,22.349,22.322,22.322,674,0
2012-09-07,22.331,22.331,22.331,22.331,195,0
2012-09-11,22.714,22.723,22.714,22.723,315,0
2012-09-13,22.411,22.902,22.322,22.838,1714,0
2012-09-19,23.028,23.061,22.696,22.696,392,0
2012-09-20,23.08,23.08,22.456,22.456,786,0
2012-09-21,22.671,22.706,22.671,22.706,450,0
2012-09-24,22.706,22.706,22.706,22.706,860,0
2012-09-28,22.562,22.562,22.349,22.349,688,0
2012-10-03,22.18,22.18,22.18,22.18,143,0
2012-10-09,22.278,22.278,22.278,22.278,109,0
2012-10-10,22.482,22.482,22.126,22.126,2782,0
2012-10-11,22.109,22.109,22.109,22.109,109,0
2012-10-12,22.109,22.109,22.109,22.109,450,0
2012-10-17,22.411,23.482,22.411,22.947,7788,0
2012-10-22,22.652,23.374,22.634,22.947,786,0
2012-10-23,22.643,22.643,22.625,22.625,336,0
2012-10-24,23.108,23.108,23.108,23.108,109,0
2012-10-25,23.364,24.836,23.364,23.615,2175,0
2012-10-31,24.416,24.416,23.179,24.007,1285,0
2012-11-01,23.303,23.303,22.894,22.894,450,0
2012-11-13,22.411,22.411,22.385,22.385,320,0
2012-11-14,22.501,22.501,22.385,22.385,898,0
2012-11-16,22.251,22.251,22.251,22.251,225,0
2012-11-19,22.278,22.278,22.278,22.278,211,0
2012-11-21,22.278,22.804,22.278,22.804,898,0
2012-11-26,22.331,22.331,22.278,22.278,560,0
2012-11-27,22.42,22.448,22.42,22.448,336,0
2012-12-03,22.099,22.278,22.099,22.278,560,0
2012-12-06,22.109,22.109,22.109,22.109,225,0
2012-12-07,22.099,22.145,22.099,22.145,1404,0
2012-12-10,22.145,22.145,22.145,22.145,447,0
2012-12-11,21.976,21.976,20.809,21.396,3928,0
2012-12-12,21.378,22.002,21.164,21.753,7494,0
2012-12-19,20.923,21.423,20.923,21.174,1235,0
2012-12-21,21.744,21.744,21.387,21.387,1460,0
2012-12-31,22.216,22.216,22.216,22.216,109,0
2013-01-02,22.145,22.189,22.136,22.189,937,0
2013-01-04,21.663,21.966,21.663,21.69,3695,0
2013-01-07,22.216,22.216,21.716,21.716,326,0
2013-01-10,22.678,22.678,22.678,22.678,130,0
2013-01-11,22.625,23.918,22.617,22.617,2924,0
2013-01-15,22.456,22.456,22.456,22.456,418,0
2013-01-16,23.124,23.124,23.124,23.124,257,0
2013-01-23,23.757,23.757,23.757,23.757,109,0
2013-01-24,22.723,23.17,22.456,23.17,2622,0
2013-01-29,23.083,23.083,22.992,22.992,503,0
2013-01-30,22.785,23.064,22.785,23.046,3463,0
2013-02-05,23.615,23.615,23.489,23.489,2220,0
2013-02-06,23.433,23.433,22.766,22.766,2274,0
2013-02-08,22.902,22.902,22.902,22.902,108,0
2013-02-11,22.894,22.902,22.867,22.902,2011,0
2013-02-13,22.362,22.496,22.362,22.362,999,0
2013-02-20,22.678,22.722,22.542,22.722,445,0
2013-02-22,22.371,22.371,22.371,22.371,539,0
2013-02-25,22.371,22.371,22.371,22.371,249,0
2013-02-26,22.406,22.406,22.362,22.362,1221,0
2013-02-27,22.362,22.542,22.362,22.542,2042,0
2013-02-28,22.766,22.766,22.766,22.766,284,0
2013-03-08,22.75,22.992,22.704,22.929,1221,0
2013-03-12,23.126,23.126,23.126,23.126,108,0
2013-03-15,22.982,22.982,22.982,22.982,332,0
2013-03-18,23.615,23.705,23.615,23.705,445,0
2013-03-20,23.65,23.65,23.65,23.65,108,0
2013-03-21,23.046,23.046,22.902,22.902,870,0
2013-03-22,22.597,22.597,22.487,22.487,223,0
2013-03-27,23.208,23.433,23.208,23.433,751,0
2013-04-04,22.64,22.64,22.632,22.632,445,0
2013-04-05,23.102,23.102,23.054,23.054,223,0
2013-04-09,23.425,23.425,23.425,23.425,223,0
2013-04-12,23.083,23.083,23.083,23.083,108,0
2013-04-15,23.038,23.038,23.038,23.038,565,0
2013-04-22,22.632,22.632,22.632,22.632,108,0
2013-04-24,22.867,22.867,22.867,22.867,213,0
2013-04-26,23.344,23.344,23.344,23.344,328,0
2013-04-29,23.344,23.344,23.344,23.344,107,0
2013-04-30,23.089,23.089,22.888,22.924,1096,0
2013-05-02,23.117,23.527,23.117,23.527,439,0
2013-05-08,22.888,23.152,22.888,23.152,348,0
2013-05-10,22.905,22.905,22.905,22.905,876,0
2013-05-13,23.289,23.289,23.289,23.289,107,0
2013-05-14,23.181,23.206,23.181,23.206,871,0
2013-05-31,22.825,22.825,22.825,22.825,221,0
2013-06-03,23.099,23.108,23.099,23.108,900,0
2013-06-07,22.888,22.888,22.87,22.87,221,0
2013-06-12,22.687,22.816,20.489,22.558,3725,0
2013-06-17,22.468,22.468,22.468,22.468,1754,0
2013-06-19,21.008,21.008,21.008,21.008,221,0
2013-06-20,22.213,22.213,22.213,22.213,328,0
2013-07-10,22.13,22.13,20.779,21.491,1808,0
2013-07-12,21.693,21.693,21.693,21.693,107,0
2013-07-15,21.537,21.811,20.988,21.811,1972,0
2013-07-16,22.122,22.122,22.122,22.122,459,0
2013-07-18,21.893,21.893,21.719,21.719,610,0
2013-07-22,21.446,21.446,21.446,21.446,107,0
2013-07-24,21.446,21.446,21.446,21.446,107,0
2013-07-29,21.726,21.977,21.726,21.958,14098,0
2013-07-30,21.291,22.051,21.209,21.681,9626,0
2013-07-31,22.004,22.004,22.004,22.004,865,0
2013-08-02,21.726,21.958,21.681,21.681,3153,0
2013-08-05,21.634,21.634,21.634,21.634,218,0
2013-08-06,22.327,22.327,21.717,21.717,636,0
2013-08-07,22.235,22.745,22.235,22.735,992,0
2013-08-08,21.726,22.189,21.634,21.634,96804,0
2013-08-09,21.634,22.189,21.634,22.189,73117,0
2013-08-12,22.189,22.189,22.189,22.189,9734,0
2013-08-13,22.004,22.189,21.634,22.189,42400,0
2013-08-14,21.634,21.634,21.634,21.634,106,0
2013-08-16,22.041,22.134,21.311,22.096,1450,0
2013-08-19,22.096,22.189,22.096,22.189,5949,0
2013-08-20,21.43,21.542,20.803,21.256,61733,0
2013-08-21,21.265,21.265,20.803,21.265,97724,0
2013-08-22,21.079,21.079,20.655,20.655,23050,0
2013-08-23,20.895,20.941,20.848,20.941,1042,0
2013-08-26,20.886,20.986,20.877,20.986,22805,0
2013-08-27,20.895,20.895,20.886,20.886,1887,0
2013-08-30,20.886,20.886,20.886,20.886,324,0
2013-09-05,20.793,20.793,20.793,20.793,218,0
2013-09-06,20.793,20.793,19.637,19.665,1513,0
2013-09-09,20.017,20.803,20.017,20.803,9145,0
2013-09-10,21.117,21.217,21.117,21.217,541,0
2013-09-13,20.978,21.265,20.978,21.034,1506,0
2013-09-17,21.256,21.265,21.256,21.265,541,0
2013-09-20,21.265,21.265,21.265,21.265,238,0
2013-09-24,21.256,21.256,21.256,21.256,162,0
2013-09-30,21.265,21.912,20.553,21.912,2408,0
2013-10-21,21.912,21.912,21.912,21.912,1664,0
2013-10-30,21.303,21.303,21.303,21.303,105,0
2013-10-31,22.239,22.848,22.239,22.297,535,0
2013-11-01,20.844,21.537,20.844,21.537,382,0
2013-11-04,21.023,21.023,21.023,21.023,148,0
2013-11-05,20.892,21.537,20.892,21.537,855,0
2013-11-06,21.444,21.818,21.444,21.818,2805,0
2013-11-07,20.834,20.834,20.834,20.834,320,0
2013-11-08,21.023,21.818,21.023,21.818,2504,0
2013-11-11,21.068,21.537,21.068,21.537,478,0
2013-11-12,21.068,21.771,21.068,21.771,2359,0
2013-11-13,21.547,21.631,21.547,21.631,487,0
2013-11-14,21.631,21.631,21.537,21.537,2349,0
2013-11-20,21.2,21.482,20.948,21.444,2029,0
2013-11-21,21.49,21.631,21.444,21.631,749,0
2013-11-22,22.333,23.447,21.818,22.098,1709,0
2013-11-25,23.128,23.128,21.537,22.287,1280,0
2013-11-26,22.708,23.841,22.474,22.474,1815,0
2013-11-29,22.502,22.502,22.437,22.437,1201,0
2013-12-04,22.932,22.932,22.932,22.932,215,0
2013-12-05,22.062,22.389,21.734,22.389,851,0
2013-12-11,21.547,22.38,21.547,22.38,748,0
2013-12-12,20.948,21.537,20.892,21.266,1762,0
2013-12-13,21.537,21.537,21.49,21.49,223,0
2013-12-18,21.407,21.49,21.407,21.49,320,0
2013-12-19,21.088,21.088,21.068,21.068,323,0
2013-12-24,20.883,21.209,20.18,21.209,2141,0
2013-12-26,20.601,20.834,20.601,20.834,425,0
2013-12-27,21.247,21.257,21.247,21.257,543,0
2013-12-30,20.33,20.601,20.33,20.601,1793,0
2013-12-31,20.601,21.397,20.386,21.397,1602,0
2014-01-02,20.863,20.9,20.703,20.9,2155,0
2014-01-03,21.247,21.369,21.247,21.369,549,0
2014-01-09,20.648,20.648,20.648,20.648,265,0
2014-01-10,21.107,21.107,21.058,21.058,250,0
2014-01-13,20.938,20.938,20.808,20.808,425,0
2014-01-15,21.023,21.023,21.023,21.023,107,0
2014-01-27,20.601,21.068,20.601,21.068,1912,0
2014-01-29,21.211,21.353,21.211,21.353,2100,0
2014-01-30,21.353,21.62,21.353,21.402,798,0
2014-02-03,21.733,21.733,21.392,21.714,745,0
2014-02-05,21.144,21.544,21.144,21.544,588,0
2014-02-06,21.733,21.923,21.733,21.923,12173,0
2014-02-07,21.771,21.771,21.771,21.771,557,0
2014-02-10,22.066,22.066,21.781,22.066,3267,0
2014-02-12,22.066,22.16,22.066,22.066,2012,0
2014-02-13,21.525,21.829,21.525,21.829,5826,0
2014-02-14,21.296,21.62,21.23,21.62,1591,0
2014-02-18,21.733,21.951,21.733,21.951,1636,0
2014-02-19,22.066,22.084,22.066,22.084,902,0
2014-02-25,22.777,22.777,22.446,22.446,844,0
2014-02-26,22.777,22.777,22.304,22.304,262,0
2014-02-28,21.923,21.923,21.923,21.923,104,0
2014-03-04,22.872,25.007,21.923,22.777,1760,0
2014-03-05,22.304,23.423,22.304,22.35,1264,0
2014-03-06,22.294,22.294,21.829,21.829,1683,0
2014-03-13,21.458,21.458,21.449,21.449,296,0
2014-03-19,21.411,21.411,21.259,21.259,10510,0
2014-03-20,21.763,21.763,21.591,21.591,4751,0
2014-03-21,21.306,21.733,21.306,21.733,1264,0
2014-03-24,21.686,21.686,21.591,21.591,1896,0
2014-03-25,21.591,21.591,21.164,21.277,2147,0
2014-03-26,21.382,21.591,21.382,21.382,844,0
2014-03-27,21.088,21.638,21.088,21.638,794,0
2014-03-31,20.898,21.591,20.898,21.353,2634,0
2014-04-01,21.591,21.591,21.544,21.544,948,0
2014-04-02,21.544,21.544,21.164,21.259,2109,0
2014-04-03,21.496,21.544,21.449,21.544,1561,0
2014-04-07,21.554,21.554,21.554,21.554,420,0
2014-04-08,21.544,21.647,21.544,21.544,1002,0
2014-04-10,21.326,21.326,21.326,21.326,104,0
2014-04-21,21.496,21.496,21.496,21.496,2907,0
2014-04-22,21.496,21.496,21.496,21.496,104,0
2014-04-23,21.306,21.306,21.306,21.306,359,0
2014-04-29,21.316,21.595,21.316,21.595,537,0
2014-04-30,21.595,21.595,21.595,21.595,268,0
2014-05-01,21.883,21.883,21.306,21.403,1082,0
2014-05-02,21.345,21.345,21.345,21.345,712,0
2014-05-05,21.787,21.787,21.787,21.787,242,0
2014-05-06,21.787,21.98,21.787,21.787,12408,0
2014-05-07,21.99,22,21.806,21.931,1559,0
2014-05-12,21.836,21.913,21.787,21.913,1049,0
2014-05-13,21.873,22.124,21.787,21.787,48344,0
2014-05-14,21.682,22.221,21.682,21.796,6790,0
2014-05-15,22.067,22.067,21.913,21.913,4062,0
2014-05-16,21.701,22.221,21.682,22.027,3213,0
2014-05-19,21.826,22.027,21.826,22.027,1284,0
2014-05-20,22.027,22.027,21.864,22.027,727,0
2014-05-21,21.903,22.077,21.903,21.94,2079,0
2014-05-22,22.027,22.027,22.027,22.027,1015,0
2014-05-23,22.027,22.027,22.027,22.027,631,0
2014-05-27,21.931,21.931,21.883,21.883,551,0
2014-05-28,21.883,21.931,21.883,21.931,1258,0
2014-05-29,21.923,21.98,21.883,21.931,10605,0
2014-05-30,21.682,22.027,21.682,22.027,7693,0
2014-06-02,22.027,22.027,21.931,21.931,1273,0
2014-06-03,21.931,21.931,21.931,21.931,20792,0
2014-06-04,22.027,22.027,21.739,22.027,1787,0
2014-06-05,22.027,22.027,22.027,22.027,908,0
2014-06-16,21.845,21.845,21.845,21.845,209,0
2014-06-17,22.942,23.865,21.97,21.97,2391,0
2014-06-24,22.124,22.124,21.268,21.268,3925,0
2014-06-26,21.739,21.739,21.739,21.739,312,0
2014-07-07,21.873,21.923,21.873,21.923,1002,0
2014-07-10,21.836,21.836,21.836,21.836,507,0
2014-07-11,21.903,21.903,21.682,21.682,1117,0
2014-07-14,21.883,22.499,21.873,22.499,3093,0
2014-07-15,22.412,22.412,22.412,22.412,1063,0
2014-07-16,21.855,21.855,21.855,21.855,260,0
2014-07-17,21.768,21.883,21.566,21.883,5526,0
2014-07-18,21.614,22.383,21.614,22.335,936,0
2014-07-22,21.903,22.124,21.903,22.124,1716,0
2014-07-23,22.171,22.604,22.094,22.094,2588,0
2014-07-24,22.047,22.124,21.826,22.124,2130,0
2014-07-25,22.124,22.124,22.124,22.124,221,0
2014-08-01,21.929,22.3,21.851,22.3,3264,0
2014-08-04,21.998,22.172,21.832,22.172,2103,0
2014-08-06,22.124,22.212,22.124,22.124,1272,0
2014-08-11,21.92,21.929,21.87,21.929,780,0
2014-08-12,21.334,22.036,21.295,22.006,2014,0
2014-08-13,21.539,21.549,21.539,21.549,1098,0
2014-08-14,22.056,22.056,22.056,22.056,205,0
2014-08-18,22.094,22.094,22.094,22.094,470,0
2014-08-19,21.686,21.695,21.686,21.695,694,0
2014-08-22,21.929,22.066,21.929,22.066,1231,0
2014-08-26,21.705,21.705,21.49,21.5,590,0
2014-08-28,22.066,22.076,22.066,22.076,616,0
2014-09-02,21.832,22.27,21.832,22.162,31119,0
2014-09-03,22.27,22.27,22.046,22.27,5130,0
2014-09-04,22.416,24.151,22.24,22.28,1772,0
2014-09-05,22.26,22.318,21.442,21.695,7452,0
2014-09-08,21.764,21.782,21.764,21.764,1920,0
2014-09-09,21.91,22.318,21.91,22.318,2340,0
2014-09-10,22.182,22.182,21.734,21.734,668,0
2014-09-11,23.635,23.635,23.635,23.635,380,0
2014-09-12,22.144,22.144,21.744,21.744,544,0
2014-09-15,21.832,21.832,21.832,21.832,296,0
2014-09-17,22.134,22.134,22.134,22.134,208,0
2014-09-22,21.938,21.938,21.89,21.89,499,0
2014-09-24,22.104,22.104,22.104,22.104,308,0
2014-09-29,21.412,21.812,21.412,21.754,1898,0
2014-09-30,21.432,21.5,21.432,21.5,934,0
2014-10-01,21.88,21.88,21.754,21.754,206,0
2014-10-02,21.929,22.076,21.929,22.076,1333,0
2014-10-03,21.646,22.104,21.646,22.104,964,0
2014-10-06,21.89,22.134,21.89,22.134,1308,0
2014-10-07,22.114,22.114,21.929,21.929,1626,0
2014-10-08,21.938,22.328,21.802,22.318,2281,0
2014-10-10,22.582,22.631,21.92,21.92,2137,0
2014-10-14,22.134,22.134,22.134,22.134,102,0
2014-10-15,22.134,22.134,22.134,22.134,431,0
2014-10-16,21.5,22.24,21.325,22.24,3059,0
2014-10-17,22.154,22.24,22.154,22.192,1293,0
2014-10-20,23.069,23.069,23.069,23.069,267,0
2014-10-21,22.582,23.099,22.582,23.099,1026,0
2014-10-24,23.001,23.001,23.001,23.001,237,0
2014-10-28,22.368,22.416,22.144,22.416,5567,0
2014-10-29,22.416,22.416,22.406,22.416,2228,0
2014-10-30,22.614,22.614,22.614,22.614,608,0
2014-10-31,22.041,22.209,21.646,22.209,1620,0
2014-11-03,22.16,22.426,22.16,22.426,1013,0
2014-11-04,22.762,22.762,22.752,22.762,430,0
2014-11-06,22.713,22.713,22.713,22.713,329,0
2014-11-07,22.327,22.327,22.327,22.327,152,0
2014-11-10,22.367,22.555,22.367,22.555,1013,0
2014-11-11,22.871,22.871,22.871,22.871,709,0
2014-11-12,22.564,22.91,22.564,22.91,2532,0
2014-11-14,22.387,22.387,22.387,22.387,203,0
2014-11-18,22.93,22.93,22.93,22.93,579,0
2014-11-19,22.713,22.713,22.713,22.713,506,0
2014-11-25,22.713,22.851,22.713,22.851,359,0
2014-11-26,22.811,22.811,22.811,22.811,1316,0
2014-12-11,22.722,22.722,22.722,22.722,1180,0
2014-12-12,22.367,22.713,22.357,22.713,5048,0
2014-12-15,22.426,22.426,21.281,21.281,4415,0
2014-12-16,22.367,22.367,22.14,22.219,4486,0
2014-12-17,22.515,22.515,22.515,22.515,375,0
2014-12-18,22.515,22.515,21.923,22.219,3113,0
2014-12-19,22.545,22.545,22.515,22.515,857,0
2014-12-22,22.298,22.456,22.298,22.298,4624,0
2014-12-23,22.416,22.456,22.308,22.377,3539,0
2014-12-24,22.545,22.545,22.337,22.545,3179,0
2014-12-26,23.206,23.206,22.416,22.416,2902,0
2014-12-29,22.416,22.634,22.387,22.387,2987,0
2014-12-30,22.703,22.713,22.367,22.367,603,0
2015-01-02,22.663,22.663,22.663,22.663,203,0
2015-01-06,22.515,22.515,22.466,22.466,456,0
2015-01-07,22.663,22.811,22.643,22.762,1461,0
2015-01-08,22.762,22.762,22.762,22.762,101,0
2015-01-09,22.811,22.811,22.811,22.811,653,0
2015-01-12,22.811,22.811,22.762,22.811,638,0
2015-01-14,23.631,23.631,23.029,23.631,1360,0
2015-01-15,22.683,23.098,22.683,23.098,216,0
2015-01-20,23.651,23.651,23.503,23.503,638,0
2015-01-21,25.428,25.428,23.117,23.127,1805,0
2015-01-22,23.404,24.095,23.404,24.095,1935,0
2015-01-23,26.021,26.021,24.688,24.688,3924,0
2015-01-26,23.206,23.7,23.206,23.7,2532,0
2015-01-29,25.99,25.99,24.74,25,758,0
2015-01-30,24.75,24.9,24,24.9,1200,0
2015-02-03,24.2,24.2,24.13,24.2,400,0
2015-02-04,24.12,24.12,23.95,23.95,1600,0
2015-02-06,23.45,24.2,23.45,24.2,1652,0
2015-02-09,23.51,23.51,23.51,23.51,100,0
2015-02-11,23.59,23.87,23.13,23.52,14476,0
2015-02-12,23.75,24.18,23.6,23.75,3101,0
2015-02-13,23.34,23.51,23.34,23.51,250,0
2015-02-17,23.6,23.6,23.6,23.6,1005,0
2015-02-18,23.9,23.9,23.9,23.9,764,0
2015-02-19,23.9,23.9,23.36,23.36,599,0
2015-02-20,23.7,26.05,23.7,24.85,7000,0
2015-02-24,24.25,25,23.85,23.95,6100,0
2015-02-27,24.04,24.05,23.84,23.84,300,0
2015-03-03,23.85,23.85,23.85,23.85,315,0
2015-03-04,24.452,24.452,24.452,24.452,200,0
2015-03-05,24.1,24.17,24,24,1200,0
2015-03-11,23,23.5,23,23.5,3760,0
2015-03-12,23.75,23.75,23.31,23.501,330,0
2015-03-13,23.97,24,23.88,23.955,2675,0
2015-03-16,24.16,24.3,24.01,24.01,1700,0
2015-03-17,24.04,24.06,24.04,24.04,2470,0
2015-03-18,24.4,24.4,24,24,1610,0
2015-03-19,24.25,24.25,23.261,23.914,580,0
2015-03-20,24.14,24.15,24,24,3000,0
2015-03-26,24.1,24.1,24.1,24.1,400,0
2015-03-27,24.42,24.75,24.42,24.75,507,0
2015-03-30,24.79,24.79,24.79,24.79,100,0
2015-03-31,24.75,24.75,24.75,24.75,576,0
2015-04-02,24.5,24.5,24.5,24.5,226,0
2015-04-06,24.2,24.5,24.2,24.5,274,0
2015-04-07,24.45,24.45,24.45,24.45,150,0
2015-04-08,24.5,24.75,24.5,24.75,800,0
2015-04-09,24.328,24.328,24.328,24.328,300,0
2015-04-10,24.33,24.48,24.05,24.05,590,0
2015-04-13,24.251,24.47,24.251,24.47,300,0
2015-04-14,23.95,24.55,23.906,23.906,516,0
2015-04-16,24.93,24.93,24.93,24.93,101,0
2015-04-17,24.88,24.88,24.88,24.88,200,0
2015-04-22,24.75,24.9,24.75,24.9,1800,0
2015-04-23,24.15,24.65,24.15,24.65,434,0
2015-04-24,24.949,24.95,24.949,24.95,1000,0
2015-04-27,24.52,24.996,24.51,24.996,1262,0
2015-04-29,24.246,24.246,24.246,24.246,500,0
2015-04-30,23.85,23.9,23.63,23.63,1600,0
2015-05-12,23.6,23.61,23.3,23.35,3400,0
2015-05-13,23.35,23.935,23.35,23.935,525,0
2015-05-14,23.71,23.73,23.71,23.73,802,0
2015-05-15,23.7,23.7,23.7,23.7,280,0
2015-05-18,23.35,23.43,23.35,23.4,1730,0
2015-05-20,23.4,23.4,23.4,23.4,500,0
2015-05-21,24.44,24.44,24.44,24.44,350,0
2015-05-22,24.4,24.4,23.94,24.4,855,0
2015-05-27,23.5,24.3,23.5,24.17,600,0
2015-05-28,23.794,23.871,23.794,23.8,7600,0
2015-05-29,23.83,23.84,23.821,23.83,1100,0
2015-06-08,23.83,23.83,23.83,23.83,1000,0
2015-06-09,23.75,23.75,23.75,23.75,200,0
2015-06-10,23.79,23.83,23.78,23.78,2434,0
2015-06-11,24.32,24.61,24.32,24.61,1049,0
2015-06-12,23.77,24.522,23.77,24.522,500,0
2015-06-15,24.32,24.4,24.32,24.4,701,0
2015-06-19,24.1,24.1,24.1,24.1,100,0
2015-06-22,24.61,24.99,24.61,24.99,400,0
2015-06-23,24.22,24.26,24.22,24.26,342,0
2015-06-24,23.66,25,23.66,23.71,635,0
2015-06-25,24.25,24.25,24.25,24.25,100,0
2015-06-26,23.87,24.1,23.8,24.1,1600,0
2015-06-30,23.65,23.955,23.55,23.55,1400,0
2015-07-01,23.635,23.635,23.55,23.55,300,0
2015-07-02,23.56,23.56,23.56,23.56,200,0
2015-07-09,23.76,23.76,23.28,23.28,700,0
2015-07-10,23.6,23.7,23.6,23.7,400,0
2015-07-13,24,24,24,24,300,0
2015-07-14,24,24,23.99,23.99,200,0
2015-07-15,23.999,23.999,23.62,23.62,1200,0
2015-07-16,23.69,23.69,23.15,23.19,3100,0
2015-07-17,23.91,23.91,23.06,23.08,600,0
2015-07-22,23.8,23.8,23.8,23.8,100,0
2015-07-24,23.67,23.67,23.67,23.67,500,0
2015-07-27,23.83,26.937,23.83,24.25,7141,0
2015-07-28,23.1,23.8,23.1,23.8,40100,0
2015-07-29,23.7,23.7,23.7,23.7,23500,0
2015-07-30,23.7,23.7,23.7,23.7,9800,0
2015-07-31,23.7,23.727,23.7,23.7,6120,0
2015-08-03,23.7,24,23.7,24,580,0
2015-08-04,23.38,23.85,23.38,23.66,700,0
2015-08-05,23.373,23.45,23.37,23.37,5900,0
2015-08-11,23.97,23.97,23.97,23.97,1000,0
2015-08-12,23.87,23.87,23.87,23.87,400,0
2015-08-13,24.25,24.25,23.75,23.75,1230,0
2015-08-14,23.65,23.65,23.65,23.65,100,0
2015-08-18,23.605,23.65,23.595,23.65,4400,0
2015-08-20,24.06,24.06,24.06,24.06,100,0
2015-08-21,23.75,23.75,23.21,23.21,984,0
2015-08-24,22.711,23.89,22.711,23.89,200,0
2015-08-25,23.69,23.72,23.69,23.7,1089,0
2015-08-26,23,23.05,23,23.05,2110,0
2015-08-27,23.5,23.5,23.5,23.5,1500,0
2015-09-10,22.899,23.13,22.899,23.13,425,0
2015-09-11,23.84,24,23.84,23.989,937,0
2015-09-14,23.5,23.8,23.4,23.8,3963,0
2015-09-15,23.82,24.2,23.76,24.2,4800,0
2015-09-16,23.75,23.755,23.5,23.755,600,0
2015-09-25,23.5,23.5,23.45,23.45,600,0
2015-09-28,24.02,24.02,23.45,23.45,200,0
2015-10-01,23.45,23.45,23.45,23.45,200,0
2015-10-02,23.78,23.78,23.78,23.78,100,0
2015-10-05,24.203,24.203,24.203,24.203,400,0
2015-10-07,23.86,24.15,23.75,24.15,600,0
2015-10-08,23.8,23.8,23.8,23.8,200,0
2015-10-09,23.75,23.75,23.75,23.75,100,0
2015-10-13,23.121,23.121,23.121,23.121,175,0
2015-10-15,23.07,23.75,23.07,23.7,3938,0
2015-10-20,23.9,23.95,23.9,23.95,1500,0
2015-10-21,24.7,24.7,24.1,24.66,1266,0
2015-10-22,24.372,24.75,24.1,24.75,2846,0
2015-10-23,24.365,24.5,24,24.5,1300,0
2015-10-26,24.445,24.445,24.445,24.445,1000,0
2015-10-27,24.45,24.45,24.45,24.45,292,0
2015-10-28,24.75,24.85,24.33,24.33,1690,0
2015-10-29,24.38,24.566,23.84,24.18,2781,0
2015-11-02,24.26,24.26,24.25,24.25,212,0
2015-11-03,24.297,24.297,24.297,24.297,100,0
2015-11-06,24.22,24.23,24.15,24.15,2693,0
2015-11-17,24.49,24.49,24,24,300,0
2015-11-19,24.451,24.451,24.451,24.451,100,0
2015-11-23,23.85,23.905,23.7,23.897,1500,0
2015-11-24,23.99,24.1,23.93,24.055,6367,0
2015-11-25,24.25,24.25,23.81,23.99,5754,0
2015-11-30,24.2,24.2,24.05,24.05,1600,0
2015-12-01,24,24.1,24,24.1,1700,0
2015-12-02,24.2,24.2,24.2,24.2,200,0
2015-12-04,24.2,24.2,24.2,24.2,400,0
2015-12-10,24.48,24.64,24.48,24.64,1772,0
2015-12-14,24.009,24.009,24,24,200,0
2015-12-15,24,24.2,24,24,3100,0
2015-12-18,24,24,24,24,150,0
2015-12-22,24.65,24.65,24.1,24.1,455,0
2015-12-28,24.22,24.22,24.22,24.22,400,0
2015-12-29,24.54,24.55,24.341,24.373,5461,0
2015-12-31,24.4,24.4,24.4,24.4,100,0
2016-01-05,24.54,24.55,24.54,24.55,443,0
2016-01-06,24.55,25,24.55,24.9,2140,0
2016-01-07,24.75,28.6,24.5001,24.55,6640,0
2016-01-08,24.9,24.9,24.9,24.9,200,0
2016-01-11,25.46,25.46,25.46,25.46,174,0
2016-01-12,25,25.25,24.2901,24.2901,1674,0
2016-01-14,25.404,25.404,25.404,25.404,215,0
2016-01-19,25.4,25.4,25.4,25.4,0,0
2016-01-21,24.6,24.6,23.55,24.01,1000,0
2016-01-22,24.1,24.37,24.1,24.37,571,0
2016-01-25,24.5,24.5,24.5,24.5,100,0
2016-01-28,24.49,24.5,24.2556,24.5,1305,0
2016-01-29,24.1,24.5,24.1,24.5,557,0
2016-02-01,24.92,25,24.92,25,403,0
2016-02-03,24.995,24.995,24.811,24.811,232,0
2016-02-04,24.765,25,24.765,24.8,2224,0
2016-02-05,24.8001,24.8001,24.75,24.75,1700,0
2016-02-09,24.75,24.75,24.5,24.5,600,0
2016-02-17,24.75,24.75,24.6528,24.75,651,0
2016-02-18,24.5,24.5,24.5,24.5,445,0
2016-02-19,24.4,25,24.0108,25,917,0
2016-02-22,25.2,25.2,24.02,24.15,12618,0
2016-02-23,24.43,24.65,24.3,24.3,2620,0
2016-02-24,24.65,24.65,24.27,24.36,1201,0
2016-02-25,24.8,24.802,24.37,24.7716,3755,0
2016-03-01,24.5377,24.5377,24.5,24.51,2500,0
2016-03-02,24.64,24.8,24.64,24.7,3073,0
2016-03-03,24.75,24.9714,24.75,24.9714,1200,0
2016-03-04,25,25.45,25,25.1055,1365,0
2016-03-07,25.1001,25.1001,24.8,24.88,4240,0
2016-03-08,24.999,25.0001,24.995,25,3164,0
2016-03-09,25.5,25.5,25.2,25.2,200,0
2016-03-10,25.01,25.01,24.95,24.95,891,0
2016-03-11,25.63,25.64,25.25,25.64,400,0
2016-03-14,25.64,25.64,25.64,25.64,400,0
2016-03-23,25.492,25.492,25.1801,25.1801,3200,0
2016-03-28,26.9,26.9,25.03,25.03,4100,0
2016-03-29,25.25,25.25,24.73,24.7501,1900,0
2016-03-30,24.79,25.2053,24.79,25.19,2040,0
2016-04-04,24.9001,24.9001,24.9,24.9,600,0
2016-04-05,24.95,24.95,24.95,24.95,1441,0
2016-04-06,26.16,26.16,26.16,26.16,500,0
2016-04-12,25.0401,25.0401,25.0401,25.0401,300,0
2016-04-13,25.843,25.843,25.843,25.843,100,0
2016-04-14,25.0001,25.3737,25.0001,25.3737,1350,0
2016-04-18,25.2699,25.2699,25.2,25.263,450,0
2016-04-19,25.2001,25.2001,25.03,25.03,1200,0
2016-04-20,25.104,25.104,25.08,25.08,568,0
2016-04-21,25.26,25.2699,25.26,25.2699,1459,0
2016-04-25,25.2343,25.27,25.0601,25.27,930,0
2016-04-26,25.27,25.5,25.27,25.5,600,0
2016-04-28,25.82,25.82,25.45,25.45,439,0
2016-04-29,27.75,27.75,25.12,25.12,8405,0
2016-05-02,25.27,25.27,25.24,25.24,600,0
2016-05-03,25.45,25.67,25.45,25.67,2716,0
2016-05-05,25.75,25.75,25.74,25.74,2776,0
2016-05-06,25.74,25.9001,25.74,25.83,1902,0
2016-05-09,25.97,25.97,25.97,25.97,400,0
2016-05-10,25.95,25.95,25.95,25.95,100,0
2016-05-11,25.9316,26,25.9316,26,605,0
2016-05-13,25.9001,25.9001,25.9,25.9,200,0
2016-05-16,26,26.22,26,26.2,1502,0
2016-05-17,26.2,26.29,26.2,26.29,1039,0
2016-05-18,26.2,26.2,26.2,26.2,900,0
2016-05-19,26.2,26.2,26.2,26.2,300,0
2016-05-20,26.473,26.5,26.25,26.25,1140,0
2016-05-24,26.25,26.25,26.24,26.2486,602,0
2016-05-26,26.23,26.24,26.2,26.2,2100,0
2016-05-27,26.37,26.75,26.2,26.75,2605,0
2016-05-31,26.21,26.21,26.2,26.2,4600,0
2016-06-01,26.263,26.263,26.2,26.2,300,0
2016-06-02,26.215,26.215,26.215,26.215,1200,0
2016-06-03,26.3799,26.4201,26.2,26.21,3000,0
2016-06-06,26.2,26.2,26.2,26.2,170,0
2016-06-08,26.2,26.2,26.2,26.2,500,0
2016-06-09,26.2,26.2,26.2,26.2,400,0
2016-06-10,26.6799,26.6799,26.6799,26.6799,605,0
2016-06-13,26.2,26.2,26.2,26.2,300,0
2016-06-14,26.6,26.6001,26.3,26.35,12308,0
2016-06-28,26.57,26.6,26.35,26.6,8314,0
2016-06-29,26.49,28,26.4,27.26,27629,0
2016-06-30,27.21,28.7,27.21,27.35,13511,0
2016-07-01,26.7701,27.7,26.7701,27.6015,2496,0
2016-07-05,27.2,28.6,27.19,27.85,25729,0
2016-07-06,27.78,28.9,26.82,27.99,19631,0
2016-07-07,27.9,28.5,27.85,28.019,5080,0
2016-07-11,27.81,27.97,27.32,27.6015,3000,0
2016-07-12,27.4,28.3001,27,27.04,14242,0
2016-07-13,27.35,27.355,26.7,26.82,3893,0
2016-07-18,27.29,27.6001,27,27.0705,9214,0
2016-07-19,27.3,27.3,27.05,27.05,400,0
2016-07-20,26.63,27.1,26.41,26.41,1960,0
2016-07-21,26.5238,26.852,26.37,26.6,5587,0
2016-07-22,25.705,26.49,25.705,26.32,2823,0
2016-07-25,25.9738,26.7737,25.9654,26.12,9788,0
2016-07-26,25.95,26.3,25.76,25.76,2231,0
2016-07-27,25.38,26.41,25.284,25.5,10358,0
2016-07-28,25.5,25.5,25.5,25.5,100,0
2016-07-29,25.99,26.02,25.99,26.02,850,0
2016-08-01,26,26,25.5901,25.5901,561,0
2016-08-02,25.9305,25.9305,25.65,25.65,225,0
2016-08-10,26.835,26.835,26.835,26.835,200,0
2016-08-11,25.94,26.42,25.94,26.42,32200,0
2016-08-15,25.94,26.676,25.9,26.676,409,0
2016-08-16,25.836,26.2,25.836,26.2,258,0
2016-08-17,26.2427,26.2427,26.2427,26.2427,357,0
2016-08-19,26.02,26.5,26,26.5,1900,0
2016-08-25,26.47,27,26.47,27,775,0
2016-08-26,26.07,26.44,26,26.44,1100,0
2016-08-29,25.75,25.75,25.75,25.75,500,0
2016-09-01,26.25,26.25,26.25,26.25,950,0
2016-09-07,26.25,26.567,26.25,26.567,300,0
2016-09-08,26.6,26.6,26.54,26.6,1700,0
2016-09-13,25.76,25.76,25.76,25.76,150,0
2016-09-14,26.0001,26.25,26,26.25,1500,0
2016-09-19,26.4,26.4,26.4,26.4,400,0
2016-09-23,25.85,26.1,25.85,25.99,1691,0
2016-09-26,25.7959,25.7959,25.7959,25.7959,405,0
2016-09-30,26.18,26.25,26.18,26.25,300,0
2016-10-03,26.58,26.58,26.58,26.58,100,0
2016-10-05,26,26,26,26,100,0
2016-10-10,25.79,26.3,25.79,26.3,697,0
2016-10-11,25.75,26,25.65,26,2053,0
2016-10-12,26.3,26.3,26.3,26.3,790,0
2016-10-18,25.73,26.2668,25.7092,26.2668,1000,0
2016-10-19,26.499,26.499,26.499,26.499,105,0
2016-10-26,25.52,26.15,25.52,26.15,1580,0
2016-10-28,25.75,26,25.75,26,1644,0
2016-10-31,26,26,26,26,1544,0
2016-11-02,26,26,26,26,100,0
2016-11-03,26,26.3,26,26.3,800,0
2016-11-11,25.2392,25.2392,25.2392,25.2392,561,0
2016-11-14,24.605,25,24.5,24.6,1590,0
2016-11-15,25,25,25,25,244,0
2016-11-16,25.8445,25.8445,25.8445,25.8445,211,0
2016-11-17,25.7251,25.7251,25.7251,25.7251,205,0
2016-11-21,25.25,25.25,25.25,25.25,250,0
2016-11-22,25.5,25.5,25.5,25.5,827,0
2016-11-23,25.75,25.75,25.75,25.75,616,0
2016-11-28,25,25.06,24.95,24.95,1367,0
2016-11-29,25.5,25.77,25.5,25.77,844,0
2016-11-30,25.6,25.6,25.6,25.6,300,0
2016-12-07,24.491,24.491,24.491,24.491,100,0
2016-12-13,25.858,25.858,25.858,25.858,404,0
2016-12-16,25.34,25.34,25.34,25.34,500,0
2016-12-19,25.15,25.15,25.15,25.15,180,0
2016-12-20,24.25,24.8044,24.08,24.08,604,0
2016-12-21,24.17,24.17,24.17,24.17,100,0
2016-12-23,24.5,24.5,24.5,24.5,417,0
2016-12-28,24.9305,25,24.5,24.5,2432,0
2016-12-29,24.99,24.99,24.99,24.99,568,0
2016-12-30,24.51,25,24.17,25,6023,0
2017-01-03,24.27,24.95,24.27,24.95,1700,0
2017-01-04,24.33,24.7071,24.33,24.7071,200,0
2017-01-09,24.59,24.59,24.59,24.59,200,0
2017-01-10,24.25,24.2984,23.63,23.63,3040,0
2017-01-11,24.5,24.5,24.5,24.5,180,0
2017-01-12,24.45,25.3,24.45,25.05,13571,0
2017-01-17,25.5,25.73,25.5,25.73,1125,0
2017-01-20,25.03,25.03,25,25,360,0
2017-01-24,26.21,26.21,26.21,26.21,533,0
2017-01-26,25,25,25,25,230,0
2017-02-02,24.77,24.9038,24.76,24.76,800,0
2017-02-03,25.0626,25.0626,25.0626,25.0626,1602,0
2017-02-08,25.25,25.25,25.25,25.25,200,0
2017-02-16,25.0016,25.1999,24.76,25.1999,2120,0
2017-02-17,25,25,25,25,450,0
2017-02-21,25.19,25.2,25.19,25.2,232,0
2017-02-27,25.5,25.5,24.8,24.96,2194,0
2017-02-28,25.25,25.25,25.25,25.25,300,0
2017-03-01,25.8963,25.8963,25.8963,25.8963,103,0
2017-03-02,24.83,24.9,24.8,24.8,800,0
2017-03-08,25,25,25,25,200,0
2017-03-10,25.03,25.03,25.02,25.02,800,0
2017-03-15,25.02,25.02,25.01,25.01,800,0
2017-03-16,25.02,25.02,25.02,25.02,362,0
2017-03-21,25.1,25.1,25.1,25.1,207,0
2017-03-22,25.2,25.2,25.2,25.2,200,0
2017-03-23,25.21,25.21,25.21,25.21,100,0
2017-03-27,25.4706,25.4706,25.4706,25.4706,395,0
2017-03-28,25.64,25.88,25.5836,25.847,3480,0
2017-03-31,25.77,25.77,25.77,25.77,349,0
2017-04-03,25.5,25.5,25.5,25.5,592,0
2017-04-04,25.6,25.6,25.6,25.6,300,0
2017-04-05,25.6,25.6,25.6,25.6,700,0
2017-04-10,25.3,25.3,25.25,25.25,1000,0
2017-04-17,26.25,26.26,26.25,26.26,620,0
2017-04-18,25.8,25.8,25.8,25.8,300,0
2017-04-28,26.1216,26.1216,26.1216,26.1216,195,0
2017-05-02,26.12,26.12,26.12,26.12,270,0
2017-05-04,26.41,26.41,26.41,26.41,214,0
2017-05-08,26.2,29.5,26.2,28.22,2806,0
2017-05-09,27.35,27.35,26.7175,26.7175,1480,0
2017-05-16,26.71,26.71,26.71,26.71,111,0
2017-05-17,26.1,26.25,26,26.25,1301,0
2017-05-22,26.1526,26.1526,26.1526,26.1526,104,0
2017-05-23,26,26,25.9,25.91,699,0
2017-05-24,26.2,26.2,26.088,26.088,1098,0
2017-05-25,26,26,26,26,500,0
2017-06-08,25.85,25.85,25.8,25.8,500,0
2017-06-15,25.8,26.3,25.8,26.3,6244,0
2017-06-16,25.95,26.48,25.95,26.48,10738,0
2017-06-27,25.89,26.492,25.89,26.492,500,0
2017-06-29,27.0065,27.0065,27.0065,27.0065,400,0
2017-07-07,26.9999,27,26.89,26.896,1814,0
2017-07-13,26.3511,26.3511,26.3511,26.3511,426,0
2017-07-17,25.85,25.9218,25.85,25.9218,1427,0
2017-07-18,26.117,26.117,26.117,26.117,200,0
2017-07-19,26.2,26.2,26.2,26.2,600,0
2017-07-20,26.35,26.35,26.35,26.35,100,0
2017-07-25,26,26,26,26,100,0
2017-07-27,26,26.25,26,26.25,2688,0
2017-07-28,26.36,26.36,26.36,26.36,112,0
2017-08-01,26.47,26.47,26.47,26.47,100,0
2017-08-02,26.7,26.7,26.7,26.7,200,0
2017-08-03,26.7,26.7,26.4,26.4,1148,0
2017-08-07,26,26,26,26,180,0
2017-08-08,25.7601,26.5,25.7601,26.5,2620,0
2017-08-09,26.25,26.25,26.25,26.25,934,0
2017-08-10,26.5,26.5,26.5,26.5,500,0
2017-08-14,26.5,26.5,26.5,26.5,248,0
2017-08-16,32.05,32.05,25.81,26.36,4033,0
2017-08-18,26,26,25.88,25.88,1250,0
2017-08-23,26.23,26.5,26.2,26.49,3724,0
2017-08-24,26.49,26.49,26.49,26.49,369,0
2017-08-28,26.09,26.25,25.93,26.25,15700,0
2017-08-29,26.3,26.3,26.132,26.132,2000,0
2017-08-31,26.139,26.139,26.139,26.139,500,0
2017-09-05,26,26.3,26,26.3,3100,0
2017-09-07,26,26.09,26,26.09,201,0
2017-09-08,26,26,26,26,296,0
2017-09-14,26.25,26.25,26.25,26.25,320,0
2017-09-15,26.45,26.45,26,26,457,0
2017-09-20,26.02,26.4,26.0101,26.4,770,0
2017-09-21,26.3,26.3,26.2999,26.3,756,0
2017-09-22,26.3,26.3,26.3,26.3,400,0
2017-09-28,26.25,26.25,26.25,26.25,196,0
2017-10-06,26.25,26.3025,26.25,26.3025,200,0
2017-10-12,26.6,26.6,26.6,26.6,100,0
2017-10-13,26.4,26.4,26.16,26.27,1751,0
2017-10-17,26.25,26.25,26.25,26.25,500,0
2017-10-20,26.27,26.75,26.25,26.75,461,0
2017-10-27,26.5,26.5,26.5,26.5,139,0
2017-10-30,26.465,26.6,26.4,26.4,3885,0
2017-11-03,26.25,26.25,26.25,26.25,2380,0
2017-11-06,26.5,26.74,26.5,26.74,1917,0
2017-11-07,26.54,26.54,26.5,26.5,690,0
2017-11-10,26.25,26.55,26.25,26.55,400,0
