Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.766,18.766,18.738,18.738,1120,0
2010-08-26,18.998,18.998,18.998,18.998,109,0
2010-08-27,18.775,18.775,18.775,18.775,894,0
2010-09-02,19.043,19.043,19.043,19.043,109,0
2010-09-08,19.034,19.043,19.034,19.043,2679,0
2010-09-10,18.863,18.863,18.863,18.863,392,0
2010-09-14,18.863,18.863,18.64,18.775,2796,0
2010-09-15,18.328,18.328,18.328,18.328,225,0
2010-09-20,18.73,18.73,18.104,18.104,1834,0
2010-09-21,18.462,18.462,18.462,18.462,1230,0
2010-09-23,18.551,18.766,18.551,18.766,1566,0
2010-09-29,19.043,19.043,19.034,19.034,1007,0
2010-09-30,18.998,18.998,18.998,18.998,1120,0
2010-10-04,19.043,19.043,19.043,19.043,560,0
2010-10-05,19.043,19.079,19.043,19.079,1928,0
2010-10-06,19.346,19.355,19.266,19.266,1257,0
2010-10-07,18.908,18.908,18.908,18.908,784,0
2010-10-08,19.221,19.221,19.221,19.221,447,0
2010-10-12,19.221,19.221,19.221,19.221,1527,0
2010-10-13,19.221,19.266,19.221,19.266,1120,0
2010-10-14,19.266,19.266,19.266,19.266,2684,0
2010-10-15,18.998,18.998,18.998,18.998,1342,0
2010-10-18,18.139,18.775,18.139,18.775,2125,0
2010-10-20,18.998,18.998,18.998,18.998,447,0
2010-10-29,18.247,18.677,18.239,18.677,1342,0
2010-11-03,19.124,19.124,19.124,19.124,277,0
2010-11-08,18.863,18.998,18.863,18.998,1342,0
2010-11-09,18.775,18.775,18.775,18.775,447,0
2010-11-11,18.856,18.863,18.856,18.856,1566,0
2010-11-16,19.034,19.034,18.944,18.944,3561,0
2010-11-23,19.221,19.221,19.221,19.221,779,0
2010-11-29,18.775,18.775,18.336,18.336,336,0
2010-12-02,18.149,18.149,18.149,18.149,2907,0
2010-12-06,18.328,18.551,18.328,18.551,560,0
2010-12-07,18.775,18.775,18.775,18.775,560,0
2010-12-08,19.213,19.213,18.104,18.104,1958,0
2010-12-09,18.104,18.104,18.104,18.104,225,0
2010-12-10,18.104,18.104,18.104,18.104,1286,0
2010-12-14,17.897,17.897,17.897,17.897,1091,0
2010-12-20,17.46,17.881,15.431,17.881,3244,0
2010-12-22,18.104,18.104,18.104,18.104,225,0
2010-12-23,17.434,17.863,17.434,17.863,1143,0
2010-12-27,17.889,18.685,17.889,18.328,670,0
2010-12-28,17.889,17.889,17.889,17.889,225,0
2010-12-29,17.881,17.881,17.075,17.075,670,0
2010-12-30,17.872,18.73,17.872,18.247,2125,0
2011-01-05,18.416,18.416,18.416,18.416,225,0
2011-01-06,18.506,18.506,18.506,18.506,447,0
2011-01-13,18.193,18.193,17.881,17.97,5088,0
2011-01-18,17.881,17.881,17.881,17.881,3608,0
2011-01-21,18.328,18.328,18.229,18.229,894,0
2011-01-24,18.229,18.998,18.229,18.229,1566,0
2011-01-25,17.889,18.059,17.442,18.059,2236,0
2011-01-26,17.613,17.97,17.613,17.97,1120,0
2011-01-27,17.792,17.792,17.792,17.792,225,0
2011-01-28,17.881,17.881,17.881,17.881,336,0
2011-01-31,18.264,18.264,18.059,18.104,1342,0
2011-02-01,18.104,18.104,18.104,18.104,109,0
2011-02-02,17.881,17.881,17.657,17.657,277,0
2011-02-04,17.881,17.881,17.881,17.881,225,0
2011-02-07,18.283,18.283,18.283,18.283,257,0
2011-02-14,17.926,17.926,17.881,17.881,2349,0
2011-02-15,17.926,17.926,17.926,17.926,4473,0
2011-02-18,17.881,17.881,17.881,17.881,12304,0
2011-02-22,17.881,17.881,17.881,17.881,2236,0
2011-02-23,17.792,18.229,17.792,18.229,5760,0
2011-02-25,17.881,17.881,17.881,17.881,1679,0
2011-02-28,18.059,18.059,18.059,18.059,560,0
2011-03-02,18.095,18.979,18.095,18.112,1901,0
2011-03-03,18.104,18.104,18.104,18.104,109,0
2011-03-09,17.881,18.318,17.881,18.318,10179,0
2011-03-10,17.881,18.104,17.881,17.881,3355,0
2011-03-14,18.104,18.104,18.104,18.104,792,0
2011-03-15,17.657,17.657,17.657,17.657,109,0
2011-03-17,17.702,17.702,17.702,17.702,109,0
2011-03-18,17.881,17.881,17.881,17.881,109,0
2011-03-21,17.665,17.693,17.665,17.684,4139,0
2011-03-29,17.881,17.881,17.881,17.881,109,0
2011-04-11,18.095,18.095,18.095,18.095,336,0
2011-04-13,17.881,17.881,17.881,17.881,1120,0
2011-04-18,17.702,18.104,17.702,17.926,336,0
2011-04-19,18.31,18.31,18.31,18.31,109,0
2011-04-21,17.97,18.184,17.881,17.881,6701,0
2011-04-25,17.711,17.711,17.711,17.711,109,0
2011-04-27,17.657,17.657,17.434,17.434,8389,0
2011-04-29,17.792,17.792,17.792,17.792,109,0
2011-05-02,17.711,17.711,17.711,17.711,225,0
2011-05-03,17.702,17.836,17.702,17.836,894,0
2011-05-09,17.72,17.72,17.711,17.711,447,0
2011-05-11,17.711,17.711,17.711,17.711,447,0
2011-05-12,17.665,17.665,17.657,17.657,560,0
2011-05-17,17.881,17.881,17.881,17.881,229,0
2011-05-18,17.702,17.702,17.702,17.702,109,0
2011-05-20,17.881,17.881,17.881,17.881,324,0
2011-05-23,17.702,17.881,17.702,17.881,560,0
2011-05-26,18.006,18.006,17.881,17.881,225,0
2011-05-27,17.764,17.764,17.764,17.764,225,0
2011-05-31,17.881,17.881,17.881,17.881,560,0
2011-06-01,18.283,18.283,18.104,18.104,670,0
2011-06-02,18.104,18.112,18.104,18.112,1120,0
2011-06-03,18.301,18.301,18.104,18.104,336,0
2011-06-06,18.239,18.283,18.149,18.149,3858,0
2011-06-10,18.149,18.149,18.149,18.149,225,0
2011-06-15,18.328,18.328,18.328,18.328,109,0
2011-06-16,18.373,18.596,18.373,18.596,336,0
2011-06-17,18.587,18.587,18.587,18.587,447,0
2011-06-20,18.551,18.775,18.551,18.775,1767,0
2011-06-22,18.944,18.944,18.596,18.882,1007,0
2011-06-23,18.811,18.811,18.775,18.775,225,0
2011-06-24,18.775,18.775,18.775,18.775,1701,0
2011-06-27,18.605,18.863,18.596,18.863,503,0
2011-06-28,18.775,18.837,18.775,18.837,784,0
2011-07-11,18.64,18.9,18.632,18.9,4265,0
2011-07-15,19.008,19.008,18.577,18.766,5145,0
2011-07-18,18.908,19.221,18.775,19.221,10034,0
2011-07-20,19.221,19.221,19.221,19.221,2349,0
2011-07-21,19.221,19.355,18.998,19.186,7875,0
2011-07-22,18.953,19.221,18.953,19.221,336,0
2011-07-25,19.221,19.266,19.221,19.266,336,0
2011-08-02,18.882,19.043,18.882,19.043,508,0
2011-08-04,19.043,19.043,19.043,19.043,1120,0
2011-08-05,18.998,18.998,18.998,18.998,561,0
2011-08-09,19.436,19.436,19.436,19.436,121,0
2011-08-18,18.863,18.863,18.863,18.863,132,0
2011-08-23,18.908,19.365,18.863,19.365,2823,0
2011-08-31,19.436,19.445,19.436,19.445,3768,0
2011-09-01,19.669,19.669,18.972,19.607,8389,0
2011-09-08,19.391,19.391,19.391,19.391,163,0
2011-09-09,19.043,19.043,19.043,19.043,109,0
2011-09-15,18.9,19.4,18.882,19.4,761,0
2011-09-21,19.534,19.669,19.534,19.669,784,0
2011-09-22,19.445,19.793,19.087,19.793,1454,0
2011-09-26,19.221,19.856,19.043,19.856,1120,0
2011-09-27,19.848,20.143,19.704,20.143,784,0
2011-09-30,20.016,21.001,20.016,21.001,2462,0
2011-10-03,20.964,21.403,20.964,21.376,2964,0
2011-10-04,21.036,21.036,20.563,20.563,1679,0
2011-10-05,20.787,21.224,20.787,21.224,670,0
2011-10-06,21.448,21.448,21.01,21.01,336,0
2011-10-07,21.305,21.448,21.01,21.01,1566,0
2011-10-10,21.295,21.295,20.901,20.901,225,0
2011-10-11,21.181,21.188,21.181,21.188,225,0
2011-10-17,20.92,20.92,20.92,20.92,109,0
2011-10-21,21.01,21.01,21.01,21.01,1120,0
2011-10-24,20.948,20.948,20.948,20.948,560,0
2011-10-26,20.697,20.892,20.669,20.892,336,0
2011-10-27,20.724,20.724,20.715,20.715,597,0
2011-10-31,20.473,20.697,20.473,20.697,503,0
2011-11-02,20.778,20.778,20.778,20.778,1454,0
2011-11-07,20.482,20.911,20.473,20.911,503,0
2011-11-08,20.876,20.876,20.876,20.876,272,0
2011-11-09,20.868,20.892,20.868,20.892,560,0
2011-11-10,20.876,20.911,20.482,20.482,1566,0
2011-11-11,20.572,20.572,19.722,20.563,1437,0
2011-11-14,20.768,20.768,20.768,20.768,109,0
2011-11-16,20.563,20.787,20.563,20.787,1790,0
2011-11-17,19.856,21.01,19.391,20.33,1566,0
2011-11-18,20.295,20.536,20.097,20.402,560,0
2011-11-21,20.697,20.697,20.258,20.258,447,0
2011-11-29,20.116,20.116,20.116,20.116,4363,0
2011-11-30,20.125,20.125,20.116,20.116,670,0
2011-12-01,20.652,20.652,20.652,20.652,225,0
2011-12-02,20.339,20.339,19.731,20.295,5124,0
2011-12-06,20.437,20.446,20.437,20.446,1197,0
2011-12-07,20.295,20.411,20.295,20.402,6241,0
2011-12-09,20.429,20.429,20.429,20.429,109,0
2011-12-12,20.429,20.429,19.945,20.374,894,0
2011-12-19,20.339,20.74,20.339,20.374,1681,0
2011-12-29,20.563,20.563,20.563,20.563,109,0
2012-01-03,20.697,20.697,20.697,20.697,193,0
2012-01-04,20.911,20.911,20.911,20.911,560,0
2012-01-06,20.911,20.911,20.911,20.911,1404,0
2012-01-09,20.83,20.83,20.83,20.83,1120,0
2012-01-18,21.233,21.277,21.233,21.277,447,0
2012-01-23,21.295,21.295,21.295,21.295,336,0
2012-01-24,21.448,21.448,21.448,21.448,109,0
2012-02-02,20.787,20.787,20.358,20.366,1120,0
2012-02-03,20.715,21.295,20.715,21.295,784,0
2012-02-06,21.367,21.367,21.367,21.367,392,0
2012-02-09,21.01,21.01,20.563,20.92,4547,0
2012-02-10,20.876,20.876,20.868,20.868,1230,0
2012-02-21,20.563,20.563,20.563,20.563,1007,0
2012-02-22,20.795,21.01,20.795,20.982,658,0
2012-02-23,20.778,20.778,20.563,20.563,1679,0
2012-02-27,20.563,20.563,20.563,20.563,180,0
2012-03-01,20.982,21.233,20.84,20.84,3244,0
2012-03-05,21.314,21.314,21.314,21.314,615,0
2012-03-06,21.269,21.323,20.563,21.323,6124,0
2012-03-08,21.277,21.277,20.74,20.74,784,0
2012-03-09,20.563,20.991,20.321,20.991,1891,0
2012-03-12,21.01,21.01,20.366,20.563,23299,0
2012-03-13,20.392,20.74,20.25,20.74,13311,0
2012-03-14,20.563,20.563,20.384,20.554,31074,0
2012-03-15,20.563,20.778,20.348,20.733,17298,0
2012-03-16,20.688,21.01,20.384,20.384,21214,0
2012-03-19,20.554,20.554,20.554,20.554,1120,0
2012-03-20,20.214,20.348,20.214,20.348,1823,0
2012-03-22,20.206,20.206,20.206,20.206,1120,0
2012-03-28,20.339,20.339,20.339,20.339,2236,0
2012-03-29,20.545,20.545,20.545,20.545,447,0
2012-03-30,20.554,20.768,20.429,20.429,7523,0
2012-04-02,20.778,20.778,20.768,20.778,2629,0
2012-04-04,20.563,21.01,20.526,20.563,6377,0
2012-04-05,20.787,21.224,20.787,21.197,1120,0
2012-04-09,21.091,21.091,20.83,20.83,2740,0
2012-04-10,21.314,21.582,20.563,20.92,6712,0
2012-04-11,20.787,20.858,20.563,20.778,13111,0
2012-04-12,21.233,21.233,20.437,20.74,4473,0
2012-04-13,20.295,20.964,20.295,20.964,915,0
2012-04-16,20.669,21.215,20.652,20.911,1454,0
2012-04-18,21.224,21.224,20.536,20.991,2161,0
2012-04-19,21.143,21.171,21.143,21.171,4408,0
2012-04-20,21.206,21.206,21.206,21.206,109,0
2012-04-23,21.224,21.224,21.224,21.224,2236,0
2012-04-24,21.233,21.439,21.233,21.43,1790,0
2012-04-25,21.367,21.403,21.367,21.395,1566,0
2012-04-26,21.653,21.663,20.661,21.02,5489,0
2012-04-27,20.688,21.001,20.688,21.001,2462,0
2012-04-30,21.215,21.215,21.215,21.215,109,0
2012-05-01,20.678,20.83,20.678,20.83,560,0
2012-05-02,20.563,20.858,20.518,20.787,9004,0
2012-05-03,20.876,20.886,20.876,20.886,1454,0
2012-05-04,21.243,21.243,21.243,21.243,109,0
2012-05-07,20.92,21.277,20.581,21.125,3853,0
2012-05-08,21.287,21.287,21.287,21.287,109,0
2012-05-09,21.01,21.01,20.526,20.964,1120,0
2012-05-10,20.957,20.957,20.957,20.957,109,0
2012-05-11,20.957,20.957,20.957,20.957,109,0
2012-05-14,21.01,21.01,21.01,21.01,336,0
2012-05-15,21.001,21.001,20.964,20.964,1120,0
2012-05-16,20.688,20.911,20.348,20.876,3577,0
2012-05-17,20.83,20.957,20.83,20.876,602,0
2012-05-18,21.188,21.215,20.787,21.109,2236,0
2012-05-21,20.715,21.001,20.652,20.876,28300,0
2012-05-22,20.876,20.876,20.697,20.876,6377,0
2012-05-23,21.181,21.188,20.787,21.01,53215,0
2012-05-24,20.787,21.188,20.787,21.188,83687,0
2012-05-25,21.188,21.188,20.312,21.1,71865,0
2012-05-29,20.759,21.188,20.759,21.181,14480,0
2012-05-30,21.181,21.181,20.795,21.109,2885,0
2012-05-31,20.795,21.1,20.795,21.1,1566,0
2012-06-01,20.74,21.029,20.563,21.01,1120,0
2012-06-04,20.759,20.92,20.688,20.901,1120,0
2012-06-05,20.688,20.724,20.598,20.697,1342,0
2012-06-06,20.787,20.92,20.749,20.92,1073,0
2012-06-07,20.74,20.74,20.74,20.74,784,0
2012-06-08,20.858,20.858,20.858,20.858,109,0
2012-06-11,20.901,20.901,20.787,20.858,2013,0
2012-06-12,20.572,20.858,20.563,20.858,951,0
2012-06-13,20.589,20.759,20.563,20.759,784,0
2012-06-14,20.724,20.83,20.697,20.83,581,0
2012-06-15,20.787,20.83,20.787,20.787,4134,0
2012-06-18,20.964,21.001,20.957,20.957,1272,0
2012-06-19,21.001,21.01,20.787,21.01,3076,0
2012-06-20,21.053,21.224,21.053,21.224,1622,0
2012-06-21,21.233,21.233,21.224,21.224,447,0
2012-06-22,21.215,21.215,21.01,21.01,1901,0
2012-06-25,21.233,21.261,21.224,21.233,3439,0
2012-06-26,21.233,21.358,21.233,21.358,1454,0
2012-06-27,21.367,22.217,21.367,21.466,1901,0
2012-06-28,21.815,21.815,21.815,21.815,287,0
2012-07-02,21.188,21.188,21.188,21.188,160,0
2012-07-03,21.815,21.815,21.725,21.725,1535,0
2012-07-06,21.725,21.725,21.715,21.715,625,0
2012-07-10,21.725,22.226,21.681,21.681,3804,0
2012-07-11,22.083,22.1,21.905,21.905,1120,0
2012-07-12,21.905,21.905,21.905,21.905,1120,0
2012-07-13,22.217,22.217,22.128,22.171,336,0
2012-07-16,22.226,22.251,21.994,21.994,560,0
2012-07-17,22.171,22.171,21.252,21.681,2405,0
2012-07-18,21.905,22.01,21.905,22.01,783,0
2012-07-19,21.914,21.914,21.914,21.914,329,0
2012-07-20,22.128,22.261,22.128,22.251,1342,0
2012-07-23,22.261,22.261,22.261,22.261,670,0
2012-07-24,22.261,22.261,22.261,22.261,109,0
2012-07-26,22.261,22.261,22.261,22.261,109,0
2012-07-27,21.77,22.251,21.252,21.456,14717,0
2012-07-30,21.626,21.626,21.277,21.591,8963,0
2012-07-31,21.233,21.448,21.215,21.439,33220,0
2012-08-01,21.529,21.529,21.456,21.456,560,0
2012-08-02,21.859,22.118,21.796,22.118,4162,0
2012-08-03,22.065,22.065,21.85,22.038,793,0
2012-08-06,21.77,22.074,21.77,21.914,3605,0
2012-08-07,22.074,22.09,22.074,22.09,336,0
2012-08-08,22.065,22.083,22.065,22.083,1549,0
2012-08-09,21.957,21.957,21.948,21.948,254,0
2012-08-10,22.261,22.261,22.083,22.083,670,0
2012-08-13,21.994,21.994,21.994,21.994,447,0
2012-08-15,22.19,22.19,21.697,21.697,2236,0
2012-08-16,21.921,22.261,21.921,22.261,1566,0
2012-08-17,22.243,22.261,22.083,22.261,1889,0
2012-08-21,22.038,22.038,22.038,22.038,336,0
2012-08-22,22.261,22.261,22.261,22.261,109,0
2012-08-23,22.261,22.976,22.261,22.806,3561,0
2012-08-27,22.351,22.369,21.681,21.895,24495,0
2012-08-28,21.77,21.905,21.681,21.77,7382,0
2012-08-29,21.69,22.038,21.681,22.038,773,0
2012-08-30,22.002,22.002,22.002,22.002,419,0
2012-09-04,22.028,22.028,22.028,22.028,666,0
2012-09-05,21.456,21.815,21.456,21.815,1679,0
2012-09-07,22.074,22.074,22.074,22.074,1169,0
2012-09-10,22.074,22.074,21.519,21.519,2600,0
2012-09-11,21.905,21.905,21.905,21.905,225,0
2012-09-12,21.859,21.895,21.841,21.841,1124,0
2012-09-13,21.725,21.895,21.456,21.456,8692,0
2012-09-14,21.43,21.43,21.395,21.395,919,0
2012-09-18,21.618,21.626,21.591,21.591,706,0
2012-09-19,21.672,21.761,21.672,21.761,1120,0
2012-09-20,21.77,21.805,21.77,21.805,1007,0
2012-09-21,21.786,21.786,21.786,21.786,336,0
2012-09-24,21.77,21.77,21.77,21.77,2236,0
2012-09-25,21.966,21.966,21.859,21.859,336,0
2012-09-28,21.859,22.341,21.474,21.484,4231,0
2012-10-01,21.867,21.876,21.644,21.653,2349,0
2012-10-02,21.681,21.681,21.456,21.456,2364,0
2012-10-05,21.34,21.385,21.332,21.332,784,0
2012-10-08,21.367,21.644,21.367,21.644,369,0
2012-10-10,21.439,21.448,21.233,21.376,2125,0
2012-10-11,21.681,21.681,21.456,21.456,1679,0
2012-10-16,21.456,21.456,21.456,21.456,2349,0
2012-10-18,21.43,21.456,21.403,21.403,1567,0
2012-10-22,21.456,21.653,21.456,21.635,670,0
2012-10-24,21.626,21.635,21.626,21.635,644,0
2012-10-26,21.734,21.734,21.734,21.734,670,0
2012-10-31,21.466,21.725,21.466,21.725,784,0
2012-11-01,21.573,21.573,21.555,21.563,2125,0
2012-11-05,21.367,21.367,21.367,21.367,225,0
2012-11-07,21.243,21.618,21.233,21.618,10637,0
2012-11-08,21.555,21.635,21.277,21.277,3467,0
2012-11-09,21.663,22.297,21.456,21.456,6072,0
2012-11-12,21.815,21.815,21.815,21.815,325,0
2012-11-13,21.859,21.859,21.456,21.456,7718,0
2012-11-14,21.314,21.34,21.053,21.063,5637,0
2012-11-15,21.188,21.367,20.787,21.215,3244,0
2012-11-16,21.233,21.323,21.233,21.323,784,0
2012-11-19,20.964,20.964,20.964,20.964,272,0
2012-11-23,21.395,21.395,21.395,21.395,1577,0
2012-11-28,22.288,22.288,21.206,21.206,12304,0
2012-11-29,21.591,21.591,21.591,21.591,1790,0
2012-11-30,21.6,21.663,21.6,21.6,2656,0
2012-12-03,21.591,21.591,21.591,21.591,716,0
2012-12-04,21.895,21.895,21.6,21.6,4334,0
2012-12-05,21.681,22.297,21.681,22.297,2193,0
2012-12-07,22.28,22.297,22.28,22.297,447,0
2012-12-10,21.761,22.083,21.635,22.083,4074,0
2012-12-11,21.635,21.635,21.635,21.635,247,0
2012-12-12,21.609,21.635,21.609,21.609,2355,0
2012-12-13,22.019,22.019,21.188,21.367,8159,0
2012-12-17,21.188,21.277,20.876,21.277,3132,0
2012-12-19,21.053,21.053,21.053,21.053,336,0
2012-12-20,21.053,21.053,21.01,21.01,1901,0
2012-12-21,20.795,20.93,20.795,20.93,1901,0
2012-12-26,21.01,21.305,20.964,21.287,1620,0
2012-12-27,20.892,21.287,20.892,21.188,1679,0
2012-12-28,21.01,21.125,20.563,21.1,7198,0
2012-12-31,21.1,21.125,21.1,21.125,560,0
2013-01-02,20.901,21.277,20.697,21.269,4301,0
2013-01-03,21.277,21.277,20.768,21.269,2035,0
2013-01-04,21.269,21.269,21.072,21.072,894,0
2013-01-07,21.252,21.43,20.92,21.045,3888,0
2013-01-08,21.252,21.252,20.948,20.964,2396,0
2013-01-09,21.143,21.215,20.982,20.982,1046,0
2013-01-10,21.045,21.421,20.849,21.045,6713,0
2013-01-11,21.448,21.448,21.448,21.448,225,0
2013-01-14,21.448,21.519,21.243,21.277,5491,0
2013-01-15,21.511,21.537,21.511,21.537,1645,0
2013-01-16,21.411,21.421,21.385,21.421,3132,0
2013-01-17,21.411,21.411,21.091,21.206,2043,0
2013-01-22,21.116,21.171,20.964,21.171,2211,0
2013-01-23,21.421,21.43,21.188,21.224,3581,0
2013-01-24,21.439,21.439,21.197,21.197,2293,0
2013-01-25,21.206,21.43,21.197,21.43,1416,0
2013-01-28,21.43,21.448,21.162,21.162,2462,0
2013-01-30,21.674,21.727,21.529,21.717,5243,0
2013-01-31,21.717,21.717,21.717,21.717,442,0
2013-02-01,21.717,21.736,21.717,21.736,554,0
2013-02-04,21.736,21.736,21.736,21.736,2100,0
2013-02-05,21.746,21.809,21.501,21.809,2098,0
2013-02-06,22.451,22.461,22.406,22.406,1755,0
2013-02-07,22.414,22.424,22.414,22.424,342,0
2013-02-11,22.432,22.442,21.9,21.9,1249,0
2013-02-12,22.469,22.469,21.809,21.828,2320,0
2013-02-13,21.818,22.198,21.284,21.682,3919,0
2013-02-14,21.99,22.062,21.962,22.062,491,0
2013-02-15,21.717,22.035,21.717,21.717,604,0
2013-02-19,22.072,22.461,21.455,21.547,2624,0
2013-02-21,21.529,22.28,21.356,22.225,3780,0
2013-02-22,22.169,22.179,22.169,22.179,310,0
2013-02-25,22.243,22.243,21.501,21.809,884,0
2013-02-26,22.397,22.397,21.474,21.555,2198,0
2013-02-28,21.717,21.717,21.717,21.717,108,0
2013-03-04,21.717,21.943,21.717,21.943,851,0
2013-03-05,22.442,22.461,22.424,22.461,642,0
2013-03-06,22.169,22.216,22.126,22.126,3867,0
2013-03-07,22.461,22.461,21.727,21.943,5636,0
2013-03-11,22.397,22.397,21.491,22.27,1602,0
2013-03-12,22.169,22.169,21.717,21.717,1712,0
2013-03-13,21.636,21.636,21.636,21.636,222,0
2013-03-18,21.555,21.555,21.555,21.555,191,0
2013-03-19,21.691,21.691,21.691,21.691,388,0
2013-03-20,21.564,21.564,21.555,21.555,222,0
2013-03-21,22.188,22.333,22.188,22.324,1772,0
2013-03-22,21.943,22.288,21.943,22.288,9304,0
2013-03-25,22.28,22.461,22.28,22.397,1061,0
2013-03-26,22.307,22.307,22.307,22.307,108,0
2013-03-27,22.261,22.442,22.261,22.442,15128,0
2013-03-28,22.488,22.488,21.99,22.08,1879,0
2013-04-01,21.943,21.943,21.818,21.862,1160,0
2013-04-02,21.853,22.577,21.818,21.845,4041,0
2013-04-04,21.909,21.909,21.909,21.909,222,0
2013-04-05,22.28,22.388,21.881,21.881,2271,0
2013-04-08,21.909,22.488,21.909,22.169,17752,0
2013-04-09,22.261,22.461,22.169,22.461,4234,0
2013-04-10,22.424,22.596,22.424,22.596,554,0
2013-04-15,22.397,22.605,22.397,22.605,9084,0
2013-04-16,22.605,22.605,22.605,22.605,108,0
2013-04-17,22.442,23.247,22.442,23.247,2203,0
2013-04-18,22.849,22.849,22.849,22.849,193,0
2013-04-19,22.623,22.623,22.623,22.623,554,0
2013-04-22,22.533,23.238,22.533,23.238,673,0
2013-04-23,22.849,23.238,22.849,22.868,3095,0
2013-04-26,22.698,22.927,22.698,22.927,28615,0
2013-04-29,23.495,23.495,23.229,23.229,594,0
2013-04-30,22.826,22.826,22.808,22.808,433,0
2013-05-03,22.625,22.854,22.204,22.651,2309,0
2013-05-06,22.01,22.651,22.01,22.651,2623,0
2013-05-08,22.093,22.093,22.093,22.093,107,0
2013-05-10,22.204,22.204,22.195,22.195,553,0
2013-05-13,22.651,22.651,22.651,22.651,655,0
2013-05-14,22.651,22.651,22.635,22.651,983,0
2013-05-15,23.063,23.063,22.67,22.67,389,0
2013-05-28,22.972,22.972,22.972,22.972,1251,0
2013-05-29,23.247,23.247,22.651,22.917,2312,0
2013-06-03,22.927,22.963,22.927,22.963,220,0
2013-06-05,22.515,22.799,22.515,22.607,20540,0
2013-06-06,22.651,22.651,22.432,22.432,3387,0
2013-06-10,22.442,22.442,22.423,22.423,517,0
2013-06-13,22.844,22.899,22.844,22.899,220,0
2013-06-25,22.01,22.01,21.994,21.994,983,0
2013-06-26,21.966,22.396,21.307,21.636,4815,0
2013-06-27,21.562,21.855,21.562,21.674,2190,0
2013-06-28,21.806,21.806,21.806,21.806,324,0
2013-07-01,21.462,21.462,21.462,21.462,107,0
2013-07-02,21.371,21.371,21.326,21.326,567,0
2013-07-09,21.371,21.371,21.371,21.371,107,0
2013-07-10,21.335,21.335,21.326,21.326,1420,0
2013-07-15,21.335,21.343,21.307,21.307,1857,0
2013-07-16,21.562,21.737,21.562,21.737,474,0
2013-07-18,21.509,21.509,21.326,21.371,1835,0
2013-07-19,21.307,21.691,21.05,21.691,1835,0
2013-07-23,21.489,21.489,21.489,21.489,107,0
2013-07-25,21.088,21.088,21.068,21.068,1321,0
2013-07-26,21.737,21.737,21.737,21.737,492,0
2013-07-29,20.695,21.213,19.824,21.055,7133,0
2013-07-30,20.889,20.889,20.333,20.889,1571,0
2013-07-31,20.213,21.213,20.167,20.408,1296,0
2013-08-05,20.871,20.871,20.871,20.871,129,0
2013-08-08,20.426,20.593,20.38,20.574,1402,0
2013-08-09,20.24,20.24,20.24,20.24,430,0
2013-08-12,20.231,20.231,20.231,20.231,218,0
2013-08-13,20.223,20.223,20.223,20.223,218,0
2013-08-19,20.269,20.611,20.269,20.611,468,0
2013-08-20,20.639,20.639,20.602,20.602,563,0
2013-08-26,20.621,20.621,20.621,20.621,218,0
2013-08-27,20.621,20.621,20.621,20.621,218,0
2013-08-28,20.24,20.314,19.565,20.314,3834,0
2013-09-06,20.131,20.157,20.131,20.157,430,0
2013-09-10,19.694,19.732,19.694,19.732,863,0
2013-09-11,19.973,19.99,19.769,19.916,8681,0
2013-09-12,20.195,20.195,19.916,19.916,9406,0
2013-09-16,19.824,19.916,19.824,19.916,430,0
2013-09-17,20.057,20.057,20.057,20.057,863,0
2013-09-18,19.676,19.676,19.666,19.666,218,0
2013-09-19,20.343,20.343,20.343,20.343,324,0
2013-09-20,19.592,20.287,19.592,19.686,2224,0
2013-09-23,20.24,20.24,20.24,20.24,243,0
2013-09-24,20.231,20.231,20.231,20.231,106,0
2013-09-25,19.676,19.676,19.658,19.658,232,0
2013-09-26,20.223,20.223,20.223,20.223,219,0
2013-09-30,20.195,20.195,20.195,20.195,324,0
2013-10-04,19.694,19.694,19.694,19.694,552,0
2013-10-07,19.602,19.602,19.602,19.602,106,0
2013-10-09,19.686,19.703,19.565,19.565,1296,0
2013-10-15,18.212,19.453,17.648,19.361,3303,0
2013-10-16,19.546,19.546,19.546,19.546,648,0
2013-10-17,19.676,19.777,19.453,19.777,1226,0
2013-10-18,19.462,20.148,19.453,20.148,324,0
2013-10-21,20.537,20.547,20.131,20.472,3034,0
2013-10-24,20.131,20.131,20.131,20.131,218,0
2013-10-25,20.482,20.749,20.482,20.749,362,0
2013-10-28,20.131,20.139,20.131,20.139,1620,0
2013-10-30,20.122,20.459,19.897,20.459,3650,0
2013-10-31,20.459,20.459,20.459,20.459,1918,0
2013-11-01,20.459,20.459,20.459,20.459,1092,0
2013-11-06,20.412,21.285,20.262,20.412,1918,0
2013-11-07,20.412,20.412,20.412,20.412,1065,0
2013-11-11,19.239,20.132,19.239,20.132,4315,0
2013-11-12,19.324,19.324,19.324,19.324,745,0
2013-11-13,19.549,19.549,19.464,19.474,533,0
2013-11-14,19.351,19.708,19.126,19.708,1065,0
2013-11-15,19.07,19.708,19.06,19.69,2219,0
2013-11-18,20.074,20.459,20.074,20.459,1206,0
2013-11-19,19.942,19.942,19.286,19.351,1496,0
2013-11-20,19.99,19.99,19.426,19.426,704,0
2013-11-21,19.371,20.065,19.361,20.065,642,0
2013-11-22,20.168,20.168,20.168,20.168,105,0
2013-11-25,20.638,20.638,19.567,19.972,533,0
2013-11-27,20.027,20.027,20.027,20.027,105,0
2013-11-29,19.267,19.897,19.267,19.897,320,0
2013-12-02,19.351,20.037,19.334,20.037,1065,0
2013-12-03,19.531,19.549,19.521,19.549,1172,0
2013-12-04,19.446,19.614,19.07,19.614,1385,0
2013-12-05,20.412,20.412,19.164,19.614,1582,0
2013-12-06,19.164,19.474,19.164,19.474,425,0
2013-12-09,19.549,19.662,19.549,19.662,693,0
2013-12-11,19.633,19.633,19.614,19.614,1558,0
2013-12-12,19.164,19.99,19.108,19.99,1632,0
2013-12-13,19.06,19.426,19.023,19.426,1656,0
2013-12-16,19.418,19.418,19.409,19.418,2644,0
2013-12-17,19.38,19.38,18.976,18.976,376,0
2013-12-18,19.192,19.464,19.192,19.399,872,0
2013-12-19,18.976,19.201,18.976,19.201,1599,0
2013-12-23,19.596,19.596,19.474,19.474,1653,0
2013-12-24,19.005,19.474,18.77,19.474,4741,0
2013-12-26,18.817,19.135,18.817,19.005,4295,0
2013-12-27,19.474,19.483,18.948,19.483,1061,0
2013-12-30,19.239,19.708,18.835,18.948,3339,0
2013-12-31,19.052,19.286,18.873,19.286,11834,0
2014-01-02,19.267,19.614,19.267,19.614,581,0
2014-01-03,19.351,19.351,19.351,19.351,170,0
2014-01-10,19.07,19.07,19.07,19.07,105,0
2014-01-13,19.708,20.083,19.708,20.083,4264,0
2014-01-14,19.708,19.708,19.708,19.708,105,0
2014-01-15,20.132,20.132,19.708,19.708,1464,0
2014-01-16,19.708,19.708,19.708,19.708,230,0
2014-01-17,19.239,19.727,19.239,19.727,905,0
2014-01-21,20.553,20.553,19.521,19.577,1721,0
2014-01-23,19.549,19.942,19.549,19.812,13130,0
2014-01-24,19.906,19.906,19.531,19.906,2237,0
2014-01-27,19.84,19.906,19.84,19.867,454,0
2014-01-28,19.906,20.638,19.906,20.638,716,0
2014-01-30,20.894,20.894,20.373,20.858,1259,0
2014-01-31,20.62,20.629,20.61,20.629,1367,0
2014-02-03,20.439,20.629,20.249,20.249,857,0
2014-02-10,20.676,20.676,20.676,20.676,105,0
2014-02-11,20.676,20.676,20.676,20.676,142,0
2014-02-12,20.439,20.439,20.202,20.202,3015,0
2014-02-13,20.116,20.116,20.116,20.116,474,0
2014-02-18,19.984,19.984,19.984,19.984,268,0
2014-02-21,19.745,19.745,19.745,19.745,299,0
2014-02-27,19.726,19.726,19.726,19.726,262,0
2014-03-03,20.439,20.666,20.439,20.666,3997,0
2014-03-05,20.439,20.439,20.42,20.439,989,0
2014-03-07,20.439,20.868,20.439,20.868,6337,0
2014-03-11,20.676,20.676,20.676,20.676,212,0
2014-03-12,20.439,20.496,20.439,20.487,1061,0
2014-03-13,20.886,20.914,20.534,20.534,434,0
2014-03-14,21.77,21.77,20.801,20.801,904,0
2014-03-17,22.474,22.474,20.828,20.828,894,0
2014-03-20,20.553,20.553,20.553,20.553,198,0
2014-03-25,21.257,21.257,20.772,21.218,2378,0
2014-03-26,20.591,20.591,20.591,20.591,104,0
2014-03-31,20.477,20.477,20.477,20.477,232,0
2014-04-02,20.439,20.477,20.439,20.477,1719,0
2014-04-03,20.487,20.572,20.487,20.572,746,0
2014-04-04,19.679,20.258,19.679,20.202,1421,0
2014-04-07,20.221,20.221,20.221,20.221,104,0
2014-04-08,20.354,20.524,20.354,20.524,420,0
2014-04-10,20.666,20.676,20.126,20.448,1252,0
2014-04-11,20.153,20.153,20.153,20.153,317,0
2014-04-14,20.439,20.439,20.439,20.439,420,0
2014-04-15,20.448,20.676,20.448,20.676,3577,0
2014-04-16,20.258,20.258,20.221,20.239,2103,0
2014-04-17,20.524,20.524,20.334,20.334,420,0
2014-04-21,20.914,20.914,20.696,20.914,2080,0
2014-04-22,20.914,20.914,20.914,20.914,1060,0
2014-04-23,20.868,20.868,20.229,20.477,2420,0
2014-04-24,20.258,20.649,20.212,20.649,1439,0
2014-05-02,20.919,20.919,20.919,20.919,624,0
2014-05-05,20.919,20.919,20.919,20.919,209,0
2014-05-06,20.563,20.563,20.563,20.563,131,0
2014-05-07,20.553,20.563,20.524,20.563,2285,0
2014-05-13,20.842,20.842,20.842,20.842,474,0
2014-05-14,20.804,20.804,20.765,20.765,754,0
2014-05-15,20.794,20.794,20.794,20.794,310,0
2014-05-16,20.794,20.794,20.794,20.794,268,0
2014-05-19,20.794,20.794,20.794,20.794,1517,0
2014-05-22,20.708,20.717,20.708,20.708,1340,0
2014-05-23,20.071,20.071,20.071,20.071,178,0
2014-05-27,20.447,20.785,20.447,20.785,756,0
2014-05-28,20.785,20.785,20.611,20.64,1122,0
2014-05-29,20.582,20.63,20.582,20.611,1110,0
2014-06-02,20.611,20.611,20.563,20.563,1280,0
2014-06-03,20.563,20.563,20.563,20.563,616,0
2014-06-05,20.89,20.89,20.476,20.495,1039,0
2014-06-09,20.708,20.708,20.708,20.708,398,0
2014-06-10,20.804,20.804,20.804,20.804,121,0
2014-06-13,20.708,20.708,20.708,20.708,413,0
2014-06-16,20.708,20.708,20.708,20.708,307,0
2014-06-17,20.832,20.832,20.755,20.755,226,0
2014-06-20,20.736,20.736,20.736,20.736,839,0
2014-06-25,20.736,20.736,20.736,20.736,1217,0
2014-06-27,20.899,20.899,20.899,20.899,3079,0
2014-07-02,20.899,20.899,20.899,20.899,103,0
2014-07-07,22.334,22.334,22.334,22.334,534,0
2014-07-08,22.19,22.2,22.19,22.2,2009,0
2014-07-17,22.153,22.153,22.153,22.153,493,0
2014-07-18,21.285,21.622,20.621,21.622,1057,0
2014-07-22,20.949,20.986,20.949,20.986,449,0
2014-07-25,20.688,20.822,19.763,20.822,3343,0
2014-07-28,21.093,21.093,21.093,21.093,1603,0
2014-08-01,20.411,20.704,20.411,20.684,661,0
2014-08-04,20.596,20.596,20.596,20.596,205,0
2014-08-07,20.245,20.567,20.245,20.567,1090,0
2014-08-08,20.079,20.108,20.05,20.05,308,0
2014-08-11,20.342,20.342,20.342,20.342,820,0
2014-08-12,20.391,20.43,20.391,20.43,350,0
2014-08-13,20.06,20.06,20.06,20.06,102,0
2014-08-19,20.43,20.43,20.43,20.43,367,0
2014-08-20,20.576,20.586,20.576,20.586,512,0
2014-08-25,20.489,20.489,20.489,20.489,152,0
2014-08-29,20.528,20.528,20.528,20.528,205,0
2014-09-12,20.908,20.908,20.908,20.908,174,0
2014-09-16,20.732,20.732,20.732,20.732,311,0
2014-09-19,20.742,20.82,20.742,20.791,1839,0
2014-09-22,20.538,20.538,20.538,20.538,205,0
2014-09-23,20.928,20.938,20.898,20.938,964,0
2014-09-25,20.742,20.742,20.586,20.586,1216,0
2014-09-29,20.586,20.782,20.586,20.664,1435,0
2014-09-30,20.528,20.528,20.489,20.489,353,0
2014-10-01,20.489,20.489,20.157,20.157,415,0
2014-10-02,20.254,20.342,19.65,19.65,1332,0
2014-10-07,20.079,20.342,20.079,20.342,502,0
2014-10-08,20.304,20.304,20.196,20.196,330,0
2014-10-10,20.44,20.782,20.44,20.782,5960,0
2014-10-15,20.606,20.606,20.606,20.606,242,0
2014-10-16,21.776,21.776,21.776,21.776,102,0
2014-10-17,21.562,21.854,20.567,21.016,4766,0
2014-10-20,21.22,21.748,21.074,21.748,2220,0
2014-10-21,21.854,21.854,21.854,21.854,205,0
2014-10-22,21.854,21.904,21.854,21.904,769,0
2014-10-23,22.294,22.732,22.294,22.732,7104,0
2014-10-24,22.47,22.47,22.47,22.47,205,0
2014-10-30,22.816,23.014,21.078,21.117,6024,0
2014-10-31,22.52,22.52,21.532,21.532,206,0
2014-11-03,21.009,21.216,21.009,21.216,869,0
2014-11-04,21.009,21.009,20.861,20.861,530,0
2014-11-06,20.95,20.95,20.95,20.95,156,0
2014-11-07,20.979,20.979,20.979,20.979,101,0
2014-11-10,20.959,20.959,20.88,20.88,469,0
2014-11-12,21.108,21.108,20.782,21.108,1622,0
2014-11-13,21.019,21.216,21.019,21.216,1006,0
2014-11-17,21.216,21.216,21.216,21.216,381,0
2014-11-18,21.216,21.216,21.216,21.216,860,0
2014-11-19,21.216,21.216,21.216,21.216,506,0
2014-11-21,21.216,21.216,21.216,21.216,456,0
2014-11-25,21.246,21.246,21.246,21.246,289,0
2014-11-26,22.125,22.204,22.095,22.204,736,0
2014-12-02,21.275,21.977,21.196,21.196,795,0
2014-12-10,21.295,21.295,21.266,21.266,634,0
2014-12-11,21.236,21.236,21.236,21.236,617,0
2014-12-12,21.038,21.73,20.999,21.038,1535,0
2014-12-15,20.999,20.999,20.999,20.999,160,0
2014-12-18,21.187,22.036,21.187,22.036,958,0
2014-12-19,21.256,21.256,21.256,21.256,259,0
2014-12-26,21.335,21.335,21.335,21.335,203,0
2014-12-29,22.303,22.303,22.303,22.303,242,0
2014-12-31,21.898,22.322,21.187,22.322,1672,0
2015-01-09,22.313,22.313,21.552,21.552,932,0
2015-01-12,21.927,22.026,21.73,22.026,1570,0
2015-01-14,22.125,22.125,22.125,22.125,139,0
2015-01-16,22.224,22.599,22.224,22.224,3034,0
2015-01-20,22.599,22.599,22.421,22.421,481,0
2015-01-22,22.619,22.619,22.619,22.619,157,0
2015-01-23,22.569,22.619,22.569,22.619,279,0
2015-01-28,23,23,22.17,22.35,3099,0
2015-01-29,23.3,23.3,22.87,23.3,503,0
2015-01-30,22.2,22.9,22.2,22.9,630,0
2015-02-03,23,23,22.36,22.36,500,0
2015-02-04,22.37,22.37,22.37,22.37,300,0
2015-02-06,23,23,21.52,21.52,1999,0
2015-02-09,22.44,23.2,22.44,23.2,1479,0
2015-02-13,22.85,22.85,22.85,22.85,382,0
2015-02-17,22.98,23.1,22.98,23.1,319,0
2015-02-18,22.3,22.3,22.3,22.3,474,0
2015-02-19,22.98,22.98,22.98,22.98,213,0
2015-02-23,22.2,22.2,22.2,22.2,100,0
2015-02-25,22.19,22.19,22.04,22.04,356,0
2015-02-26,22.38,22.38,22.38,22.38,434,0
2015-02-27,22.14,22.73,22.14,22.73,539,0
2015-03-02,22.5,22.5,22.5,22.5,600,0
2015-03-03,22.86,22.86,22.6,22.75,1178,0
2015-03-05,22.27,22.55,22.25,22.25,550,0
2015-03-06,22.51,22.51,22.51,22.51,100,0
2015-03-10,21.95,21.95,21.84,21.84,1376,0
2015-03-11,22.99,22.99,22.07,22.07,250,0
2015-03-12,22.19,22.35,21.82,21.834,1700,0
2015-03-13,22.5,22.6,21.91,22.24,981,0
2015-03-16,22.48,22.48,22.45,22.45,300,0
2015-03-17,22.49,22.49,22.49,22.49,250,0
2015-03-18,22.47,22.64,22.47,22.5,700,0
2015-03-19,22.46,22.46,22.46,22.46,500,0
2015-03-20,22.52,22.65,22.07,22.65,1427,0
2015-03-24,22.58,22.65,22.39,22.65,400,0
2015-03-25,22.58,22.58,22.501,22.501,612,0
2015-03-26,22.52,22.68,22.52,22.68,1500,0
2015-03-27,22.68,23.03,22.68,23.03,1494,0
2015-03-30,23.24,23.24,23.24,23.24,2100,0
2015-04-02,23,23.216,22.811,22.811,1096,0
2015-04-07,23.22,23.23,23.22,23.23,1214,0
2015-04-09,23.23,23.36,22.66,23.028,13105,0
2015-04-10,22.956,23.16,22.956,23,1155,0
2015-04-13,22.51,23.45,22.51,23.45,1937,0
2015-04-17,23.32,23.32,23.32,23.32,120,0
2015-04-21,23.45,23.45,22.529,22.529,561,0
2015-04-22,22.53,23,22.5,23,1774,0
2015-04-23,23.423,23.423,23.4,23.4,515,0
2015-04-24,23.45,23.45,23.45,23.45,200,0
2015-04-27,23.1,23.1,23.1,23.1,600,0
2015-04-28,22.71,22.71,22.71,22.71,2900,0
2015-04-30,22.82,23.32,22.82,23.2,1400,0
2015-05-04,23.5,23.5,23.5,23.5,300,0
2015-05-05,23.32,23.35,23.32,23.35,700,0
2015-05-07,23.16,23.16,23.16,23.16,200,0
2015-05-08,22.83,22.83,22.78,22.83,1400,0
2015-05-11,23.01,23.25,23,23.25,1963,0
2015-05-12,22.84,22.85,22.83,22.85,400,0
2015-05-13,22.81,22.81,22.81,22.81,500,0
2015-05-14,22.85,22.85,22.85,22.85,1800,0
2015-05-15,22.81,22.81,22.5,22.5,1425,0
2015-05-18,24,24,23.1,23.62,2631,0
2015-05-20,23.04,23.1,22.65,23.08,1900,0
2015-05-22,23.49,23.5,23.1,23.48,3100,0
2015-05-26,22.74,23.28,22.74,23.28,642,0
2015-05-27,22.83,22.854,22.8,22.84,670,0
2015-05-29,23,23.019,23,23,1000,0
2015-06-03,23.15,23.15,23.15,23.15,200,0
2015-06-05,23.41,23.41,23.41,23.41,300,0
2015-06-08,23.38,23.38,23.38,23.38,196,0
2015-06-11,23.25,23.25,23.25,23.25,100,0
2015-06-16,23.034,23.034,23.034,23.034,100,0
2015-06-17,23.1,23.424,23,23.424,824,0
2015-06-18,23.64,23.64,22.76,22.76,634,0
2015-06-19,23.242,23.242,23.242,23.242,100,0
2015-06-22,23.24,23.24,23.21,23.21,400,0
2015-06-23,22.87,22.88,22.86,22.86,1000,0
2015-06-24,22.819,22.819,22.81,22.81,200,0
2015-06-25,22.75,23.19,22.75,23.19,900,0
2015-06-26,22.7,23,22.7,23,500,0
2015-07-02,22.7,22.7,22.285,22.285,200,0
2015-07-09,23.01,23.01,22.25,22.25,700,0
2015-07-14,22.31,22.5,22.31,22.5,300,0
2015-07-15,22.51,23,22.51,22.7,600,0
2015-07-17,22.65,22.7,22.65,22.7,528,0
2015-07-20,22.35,22.7,22.35,22.4,550,0
2015-07-21,22.38,22.38,22.38,22.38,1000,0
2015-07-22,22.31,22.31,22.31,22.31,100,0
2015-07-24,22.2,22.2,22.2,22.2,100,0
2015-07-27,22.65,22.65,22.65,22.65,100,0
2015-07-28,22.65,22.65,22.23,22.23,1400,0
2015-07-29,22.39,22.39,22.39,22.39,200,0
2015-08-03,22.38,22.6,22.38,22.6,3089,0
2015-08-04,22.99,23,22.99,23,500,0
2015-08-11,23,23.95,22.4,22.4,1500,0
2015-08-12,22.6,22.6,22.25,22.25,1400,0
2015-08-18,22.3,22.3,22.3,22.3,200,0
2015-08-19,22.3,22.3,22.3,22.3,239,0
2015-08-20,22.5,22.5,22.2,22.36,904,0
2015-08-21,22.8,22.8,22.8,22.8,615,0
2015-08-24,22.7,23,22.552,22.552,1022,0
2015-08-25,22.17,22.5,22.17,22.5,1100,0
2015-08-27,22.5,22.5,21.8,22.12,3356,0
2015-08-28,21.25,21.8,21.25,21.75,900,0
2015-08-31,22.41,22.43,22.41,22.43,456,0
2015-09-01,22.41,22.41,22,22.06,1275,0
2015-09-02,21.6,21.66,21.6,21.6,500,0
2015-09-03,22.06,22.45,22.05,22.38,633,0
2015-09-08,22.4,22.49,22.4,22.45,775,0
2015-09-09,21.63,21.64,21.609,21.609,1195,0
2015-09-10,22.05,22.05,22.05,22.05,150,0
2015-09-14,22.8,22.8,22.12,22.25,960,0
2015-09-15,22.5,22.5,22.5,22.5,200,0
2015-09-17,22.36,22.45,22.15,22.15,1500,0
2015-09-21,22.59,22.59,22.59,22.59,680,0
2015-09-24,21.98,22.9,21.84,22.85,2000,0
2015-09-29,21.96,22.89,21.96,22.89,1288,0
2015-10-01,23.92,23.95,23.92,23.95,357,0
2015-10-02,23.5,23.7,23,23.24,1500,0
2015-10-05,23.5,23.5,23.5,23.5,200,0
2015-10-13,22.75,23.526,22.75,23.526,414,0
2015-10-19,23.664,23.664,23.664,23.664,122,0
2015-10-21,23.98,24,23.7,24,629,0
2015-10-28,23.17,23.17,23.09,23.09,450,0
2015-11-02,22.1,22.8,22.1,22.46,3900,0
2015-11-03,22.75,22.75,22.75,22.75,200,0
2015-11-04,22.7,22.8,22.7,22.7,950,0
2015-11-05,23,23,23,23,100,0
2015-11-06,22.67,22.775,22.33,22.775,528,0
2015-11-09,22.5,22.75,22.5,22.75,300,0
2015-11-10,22.55,22.75,22.55,22.75,265,0
2015-11-11,22.6,22.6,22.6,22.6,200,0
2015-11-18,23.35,23.35,23.35,23.35,100,0
2015-11-23,22.28,22.28,22.28,22.28,200,0
2015-11-25,23.55,23.55,23.45,23.5,1720,0
2015-11-27,23.49,23.5,23.49,23.5,500,0
2015-11-30,22.36,23.55,22.36,23.55,3575,0
2015-12-01,23.5,23.5,23.5,23.5,300,0
2015-12-02,23.99,23.99,23.5,23.9,795,0
2015-12-03,24.04,24.04,23.95,24.04,919,0
2015-12-04,24.04,24.05,24.03,24.03,1200,0
2015-12-08,23.078,23.078,23.078,23.078,922,0
2015-12-09,22.8,22.8,22.55,22.55,500,0
2015-12-10,23.158,23.158,23,23,995,0
2015-12-15,23,23,23,23,495,0
2015-12-16,23.7,23.7,23.7,23.7,505,0
2015-12-17,23.69,23.7,23.655,23.7,1700,0
2015-12-18,23.25,23.25,23.25,23.25,106,0
2015-12-23,23.81,23.81,23.741,23.741,300,0
2015-12-24,23.75,24,23.7,24,436,0
2015-12-28,24,24.03,24,24,1300,0
2015-12-31,23.9999,23.9999,23.9999,23.9999,108,0
2016-01-05,24,24.24,24,24.24,3725,0
2016-01-06,24.7637,25,24.7637,24.7651,3800,0
2016-01-07,25,25,23.071,23.08,1750,0
2016-01-11,25,25.01,24.2,24.2,2472,0
2016-01-12,23.95,24.45,23.95,24.11,1641,0
2016-01-14,24.97,25,23.4,23.4,1406,0
2016-01-15,24,24.5,23.5,23.5725,872,0
2016-01-20,24.3,24.3,24.3,24.3,199,0
2016-01-22,23.53,23.53,22.5,22.5,1000,0
2016-01-25,23.03,23.03,23.03,23.03,769,0
2016-01-26,23.75,24,23.75,24,662,0
2016-01-27,23.5,23.9999,23.5,23.8931,1633,0
2016-01-28,24,24,24,24,200,0
2016-01-29,23.976,24,23.45,23.45,2890,0
2016-02-01,23.45,23.45,23.45,23.45,200,0
2016-02-02,23.48,23.9999,23.48,23.9999,1816,0
2016-02-03,24,24,24,24,500,0
2016-02-04,24.25,24.25,23.837,23.837,5364,0
2016-02-05,23.4501,24,23.4501,24,836,0
2016-02-08,23.51,23.85,23.35,23.85,1275,0
2016-02-09,24.0001,24.0001,23.5,23.5,2700,0
2016-02-10,24,24.74,23.97,24.67,1618,0
2016-02-11,24.5,24.5,24.5,24.5,405,0
2016-02-12,23.47,23.95,23.46,23.46,2097,0
2016-02-16,24,24,23.991,23.991,307,0
2016-02-17,23.5101,23.54,23.51,23.51,2229,0
2016-02-22,23.79,23.8,23.7209,23.7209,2263,0
2016-02-23,24.395,24.395,24.395,24.395,100,0
2016-02-24,23.87,24.4999,23.87,24.42,621,0
2016-02-26,23.6,23.8835,23.6,23.8835,400,0
2016-03-03,24.344,24.3971,24.344,24.3934,858,0
2016-03-04,24.3285,24.3285,24.232,24.232,1026,0
2016-03-07,24.2,24.792,24.2,24.792,1390,0
2016-03-08,24.2314,24.35,24.2,24.35,1240,0
2016-03-09,24.2801,24.4218,24.2801,24.4218,920,0
2016-03-11,24.87,24.92,24.3,24.5,1750,0
2016-03-15,24.92,25,24.92,24.96,1402,0
2016-03-16,24.85,24.99,24.75,24.99,1005,0
2016-03-17,24.9,24.9001,24.75,24.75,1851,0
2016-03-18,24.91,24.91,24.91,24.91,100,0
2016-03-21,24.75,24.75,24.6,24.6,597,0
2016-03-22,24.93,25,24.93,25,2000,0
2016-03-24,24.95,24.95,24.95,24.95,100,0
2016-03-28,24.95,25,24.95,25,1825,0
2016-03-29,25,25,25,25,150,0
2016-03-30,25,25,24.9801,24.9801,300,0
2016-03-31,25,25,24.95,25,930,0
2016-04-01,24.9,24.9315,24.82,24.82,1900,0
2016-04-04,24.5,24.5,24.21,24.38,2720,0
2016-04-05,25,25.01,24.8047,25.01,4460,0
2016-04-06,25,25.01,24.9826,25,4226,0
2016-04-07,25,25,25,25,964,0
2016-04-13,25,25,25,25,200,0
2016-04-18,24.88,24.88,24.88,24.88,455,0
2016-04-19,24.905,24.905,24.905,24.905,156,0
2016-04-20,25,25.012,24.7,24.7,3004,0
2016-04-21,24.8813,24.8813,24.85,24.85,1175,0
2016-04-22,25,25.13,24.8893,25.015,9900,0
2016-04-25,25.065,25.13,25.065,25.13,542,0
2016-04-27,24.99,24.99,24.835,24.887,1726,0
2016-04-29,24.97,24.97,24.8701,24.9302,1650,0
2016-05-03,24.7201,24.7201,24.7201,24.7201,143,0
2016-05-04,24.72,24.99,24.72,24.9827,1555,0
2016-05-05,24.99,24.99,24.99,24.99,250,0
2016-05-09,24.9,24.9,24.9,24.9,300,0
2016-05-10,24.74,24.88,24.73,24.88,600,0
2016-05-11,24.9808,25,24.9808,25,739,0
2016-05-12,24.9222,25.2,24.9222,25.1999,2103,0
2016-05-13,25.1968,25.2,24.88,25.1975,2675,0
2016-05-16,25.14,25.14,25.14,25.14,136,0
2016-05-17,25,25,24.8,24.93,1478,0
2016-05-18,24.93,24.93,24.93,24.93,402,0
2016-05-19,25,25.1163,24.9113,25.1163,1970,0
2016-05-20,25.1,25.1,24.24,24.3,2425,0
2016-05-23,24.63,24.93,24.625,24.9,1545,0
2016-05-24,24.771,25.0399,24.771,24.85,414,0
2016-05-25,25.09,25.09,25.051,25.051,300,0
2016-05-27,25.1,25.25,25.0935,25.25,1978,0
2016-05-31,24.87,26.5,24.87,25.22,993,0
2016-06-01,25.5001,25.5001,25.431,25.431,1222,0
2016-06-03,25.5,25.5,25.5,25.5,345,0
2016-06-06,24.71,25.2999,24.7,25.2999,3992,0
2016-06-07,24.9226,24.9226,24.9226,24.9226,200,0
2016-06-08,24.9916,24.9916,24.9916,24.9916,150,0
2016-06-09,25.3,25.3,25.3,25.3,392,0
2016-06-10,25.1935,25.1935,25,25,809,0
2016-06-13,25.29,25.29,25.29,25.29,2000,0
2016-06-17,25.285,25.285,25.285,25.285,200,0
2016-06-20,25.3,25.3,25.2999,25.2999,757,0
2016-06-21,25.49,27.06,25.49,27,2573,0
2016-06-22,26.99,26.999,26,26.08,4377,0
2016-06-23,26.94,26.94,25.86,25.98,14028,0
2016-06-24,25.95,26.2,25.55,26.2,6705,0
2016-06-27,25.75,26.75,25.75,26.5,13169,0
2016-06-28,26.25,26.75,25.85,26.6,14148,0
2016-06-29,26.31,26.85,25.9,26.1,32516,0
2016-06-30,25.85,26.49,25.65,26.22,16655,0
2016-07-01,26.2,26.6,25.6206,25.85,16090,0
2016-07-05,25.55,26.22,25.54,26.09,5941,0
2016-07-06,26.11,26.3035,26.09,26.13,2950,0
2016-07-07,25.35,25.9678,25.35,25.67,9815,0
2016-07-08,25.68,25.68,25.68,25.68,100,0
2016-07-11,25.6841,25.6841,25.19,25.195,2640,0
2016-07-12,25.84,25.84,25.64,25.64,2436,0
2016-07-14,25.27,25.7786,25.25,25.7786,2789,0
2016-07-15,25.95,26,25.51,25.55,1600,0
2016-07-18,25.25,25.65,25.25,25.6,1425,0
2016-07-19,25.46,25.65,25.46,25.5,400,0
2016-07-21,25.56,25.5972,25.52,25.5972,800,0
2016-07-22,25.59,25.59,25.59,25.59,200,0
2016-07-25,25.65,25.65,25.65,25.65,201,0
2016-07-26,25.95,25.99,25.95,25.99,400,0
2016-07-28,25.5,25.5,25.35,25.4,1030,0
2016-07-29,25.5,25.55,25.5,25.55,2600,0
2016-08-03,25.5,25.5,25.5,25.5,200,0
2016-08-04,25.5,25.5,25.5,25.5,140,0
2016-08-05,25.17,25.17,25.15,25.15,200,0
2016-08-09,25.15,25.4912,25.13,25.2,1500,0
2016-08-10,25.25,25.5,25.25,25.5,325,0
2016-08-11,25.5,25.6337,25.4999,25.6337,451,0
2016-08-15,25.6277,25.6277,25.6277,25.6277,1220,0
2016-08-17,25.75,26.2,25.75,26,27934,0
2016-08-18,25.95,25.95,25.94,25.9499,633,0
2016-08-22,25.95,25.95,25.82,25.8999,1501,0
2016-08-23,25.95,25.95,25.92,25.92,3201,0
2016-08-24,26.24,26.24,25.95,25.95,447,0
2016-08-25,26.01,26.01,25.57,25.68,4760,0
2016-08-26,25.2,25.2,25.2,25.2,316,0
2016-08-29,25.61,25.61,25.6,25.6,316,0
2016-08-30,26.48,26.48,26.48,26.48,350,0
2016-09-01,25.41,25.78,25.396,25.74,2492,0
2016-09-02,26,26,26,26,1219,0
2016-09-07,25.98,25.98,25.98,25.98,105,0
2016-09-08,25.9801,25.9801,25.325,25.325,1100,0
2016-09-09,25.3,25.3,25.27,25.27,1200,0
2016-09-12,25.5,25.5,25.5,25.5,100,0
2016-09-19,25.7999,25.7999,25.25,25.28,1179,0
2016-09-22,25.7,25.7,25.7,25.7,215,0
2016-09-26,25.25,25.25,25.25,25.25,100,0
2016-09-30,25.8202,25.8202,25.8202,25.8202,750,0
2016-10-07,25.12,25.12,25.12,25.12,200,0
2016-10-10,25.3,25.3,25.3,25.3,200,0
2016-10-11,25.315,25.862,25.315,25.4328,1100,0
2016-10-12,25.25,25.25,25.25,25.25,128,0
2016-10-13,25.26,25.26,25.25,25.25,1004,0
2016-10-14,25.08,25.08,25.08,25.08,171,0
2016-10-17,24.95,24.95,24.95,24.95,100,0
2016-10-18,24.96,24.96,24.95,24.95,750,0
2016-10-20,25.02,25.02,24.91,24.91,3390,0
2016-10-21,25,25,25,25,800,0
2016-10-24,25.1,25.5,25.1,25.4,4382,0
2016-10-25,25.4999,25.65,25.4999,25.5,2200,0
2016-10-26,24.69,24.85,24.69,24.85,346,0
2016-10-27,25,25,25,25,200,0
2016-10-28,25.41,25.41,25.41,25.41,578,0
2016-10-31,25.36,25.36,25.2412,25.2412,272,0
2016-11-01,25.34,25.5,25.34,25.5,6382,0
2016-11-02,26,26,26,26,100,0
2016-11-09,25.03,26,25.01,25.5963,1205,0
2016-11-10,25.06,25.1,25.06,25.1,1900,0
2016-11-14,23.7,24.22,22,23.3,12777,0
2016-11-15,23.36,24.13,23.31,24.1,4336,0
2016-11-16,24.938,24.938,23.672,24.9,1317,0
2016-11-17,24.1064,24.35,24.1064,24.35,483,0
2016-11-18,23.089,23.89,23.089,23.89,200,0
2016-11-21,23.7158,23.7158,22.79,23.62,803,0
2016-11-22,23.68,23.75,23.27,23.75,425,0
2016-11-23,23.75,24.1,23.64,24.1,2129,0
2016-11-25,23.0947,25.5,23.0947,24.7043,890,0
2016-11-28,24.22,25.2399,24.05,25.2399,2091,0
2016-11-29,23.42,24.39,23.42,24.39,600,0
2016-12-01,23.1623,24.088,22.885,24.088,1800,0
2016-12-02,24.29,24.39,23.4594,24.39,4449,0
2016-12-05,23.15,23.5,23.15,23.4768,1588,0
2016-12-07,24.2486,24.26,23.8308,23.8308,3897,0
2016-12-08,24.25,24.25,24.25,24.25,1125,0
2016-12-12,23.95,24.36,23.75,23.75,652,0
2016-12-13,24.3899,24.3899,23.3802,23.502,1564,0
2016-12-14,23.5,23.5,23.5,23.5,1300,0
2016-12-15,23.938,24.37,23.938,23.938,2800,0
2016-12-16,23.2795,23.93,23.2795,23.61,1400,0
2016-12-19,23.99,24,23.99,24,1676,0
2016-12-21,23.32,23.81,23.32,23.81,1231,0
2016-12-22,23.87,23.87,23.87,23.87,500,0
2016-12-27,24.152,24.152,24.152,24.152,400,0
2016-12-29,23.2248,23.2248,23.2248,23.2248,100,0
2017-01-04,22.95,23.5,22.95,23.49,1167,0
2017-01-06,23.88,23.9,23.88,23.9,790,0
2017-01-09,24,24,24,24,125,0
2017-01-11,24.15,24.15,24.15,24.15,200,0
2017-01-13,24.39,24.39,24.39,24.39,400,0
2017-01-18,24.41,24.994,24.4,24.4745,1218,0
2017-01-19,25,26.8138,24.5314,26.8138,1352,0
2017-01-20,25.5995,25.5995,25.5995,25.5995,500,0
2017-01-23,25.04,25.75,25.04,25.75,1084,0
2017-01-24,25.4,25.4,25.4,25.4,605,0
2017-01-25,25.38,26.95,25.38,26.95,600,0
2017-01-26,26.89,26.89,25.92,25.92,2031,0
2017-01-30,25.99,25.99,25.99,25.99,100,0
2017-02-02,25.45,25.45,24.5,24.5,531,0
2017-02-08,24.51,24.5844,24.39,24.4144,2400,0
2017-02-13,24.69,24.69,24.69,24.69,100,0
2017-02-28,24.7,24.77,24.7,24.77,400,0
2017-03-03,24.6907,24.6907,24.6907,24.6907,100,0
2017-03-06,24.66,24.66,24.0375,24.0375,602,0
2017-03-07,24.2,24.5752,24.2,24.5752,1334,0
2017-03-10,24.3,24.3,24.3,24.3,100,0
2017-03-13,25.07,25.0799,24.9489,25.0799,1154,0
2017-03-17,24.77,24.96,24.77,24.96,438,0
2017-03-21,24.5,25.1,24.5,25,3643,0
2017-03-23,24.9,24.93,24.9,24.93,438,0
2017-03-24,24.87,24.87,24.87,24.87,1697,0
2017-03-27,24.34,24.67,24.34,24.67,673,0
2017-03-29,24.87,24.87,24.87,24.87,200,0
2017-03-31,24.87,24.87,24.87,24.87,1202,0
2017-04-03,24.87,24.87,24.87,24.87,305,0
2017-04-05,24.89,24.92,24.87,24.87,1195,0
2017-04-06,24.6024,24.6024,24.6024,24.6024,232,0
2017-04-07,24.66,24.66,24.66,24.66,400,0
2017-04-13,24.83,24.83,24.8,24.8,200,0
2017-04-18,25.3499,25.3499,25.3499,25.3499,100,0
2017-04-19,25.39,25.39,25.39,25.39,100,0
2017-04-21,25.2,25.5,25.2,25.5,500,0
2017-04-25,25.12,25.12,25.11,25.11,200,0
2017-04-26,25.1,25.1,25.1,25.1,115,0
2017-04-27,25.1,25.1,25.1,25.1,273,0
2017-04-28,25.49,25.49,25.49,25.49,100,0
2017-05-01,25.1057,25.1057,25.1,25.1,400,0
2017-05-04,25.24,25.24,25.24,25.24,400,0
2017-05-12,25.24,25.25,25.1767,25.24,1185,0
2017-05-15,25.1,25.1,25.1,25.1,257,0
2017-05-18,25.25,25.25,25.2125,25.25,1286,0
2017-05-22,25.1,25.1,25.1,25.1,100,0
2017-05-23,25.1,25.1008,25.1,25.1008,350,0
2017-05-30,24.6,24.6,24.6,24.6,500,0
2017-06-01,25,25,25,25,140,0
2017-06-05,25.25,25.25,25.1865,25.1865,1000,0
2017-06-06,25.25,25.25,25.25,25.25,167,0
2017-06-07,25.5261,25.5261,25.5261,25.5261,800,0
2017-06-09,25.426,25.426,25.426,25.426,100,0
2017-06-12,25.76,25.76,25.76,25.76,100,0
2017-06-22,26.5,26.5,26,26,1100,0
2017-06-29,25.6,25.6,25.2901,25.2901,774,0
2017-06-30,26.4899,26.4899,26.0032,26.0032,1000,0
2017-07-12,25.68,25.68,25.68,25.68,100,0
2017-07-17,26,26,26,26,152,0
2017-07-20,26,26,25.65,26,450,0
2017-07-25,26,26,26,26,155,0
2017-07-28,26,26,24.83,25.0763,1684,0
2017-08-03,25.57,26,25.54,25.877,1661,0
2017-08-07,24.84,25.2583,24.82,25.2583,336,0
2017-08-08,24.85,24.85,24.85,24.85,400,0
2017-08-09,24.91,24.91,24.91,24.91,421,0
2017-08-14,25.402,25.402,25.402,25.402,230,0
2017-08-15,25.3376,26.2097,25.3376,26.2097,531,0
2017-08-21,25,25.1,25,25.1,500,0
2017-08-22,25.1,25.1,25.1,25.1,400,0
2017-08-24,25.1,25.1,25.1,25.1,200,0
2017-08-25,25.01,25.5987,25,25.1,2364,0
2017-08-28,24.8401,24.87,24.76,24.76,2854,0
2017-08-29,24.99,25.31,24.84,25.31,5620,0
2017-08-30,25.2,25.25,25,25,1900,0
2017-08-31,25.49,25.49,25.1102,25.1102,1175,0
2017-09-01,25.05,25.05,25.05,25.05,165,0
2017-09-07,25.3,25.3,25.3,25.3,779,0
2017-09-12,25.06,25.1101,25.06,25.1101,388,0
2017-09-14,25.19,25.26,25.19,25.26,1400,0
2017-09-18,25.1742,25.1742,25.1742,25.1742,100,0
2017-09-20,25.55,25.55,25.55,25.55,200,0
2017-09-22,25.55,25.6541,25.55,25.6541,1194,0
2017-09-25,25.55,25.55,25.21,25.21,968,0
2017-09-26,25.255,25.255,25.255,25.255,300,0
2017-09-29,25.2,25.2,25.18,25.18,1145,0
2017-10-03,25.18,25.25,25.18,25.25,1826,0
2017-10-04,25.5,25.5,25.25,25.25,935,0
2017-10-06,25.4,25.4,25.4,25.4,410,0
2017-10-10,25.4106,25.4106,25.4106,25.4106,300,0
2017-10-12,25.18,25.4536,25.18,25.4536,600,0
2017-10-13,25.25,25.6,25.23,25.6,1242,0
2017-10-16,25.284,25.284,25.284,25.284,479,0
2017-10-17,25.25,29.5399,25.18,29.5399,1200,0
2017-10-18,28.04,28.04,25.6577,26.4,2939,0
2017-10-19,26.9,26.9,26.9,26.9,755,0
2017-10-20,26.059,26.059,26.059,26.059,117,0
2017-10-24,25.95,26.715,25.95,26.715,489,0
2017-10-25,26.28,26.28,25.71,25.71,1200,0
2017-10-30,25.25,25.25,25.25,25.25,845,0
2017-11-01,25.08,25.08,25.05,25.05,1426,0
2017-11-02,25,25.0012,25,25.0012,500,0
2017-11-03,24.9,25.1,24.9,25.1,1125,0
2017-11-07,25.2,25.2,24.95,25.1141,2000,0
2017-11-08,25.35,25.35,25.3197,25.3197,1061,0
2017-11-10,25.2261,25.2261,25.2261,25.2261,430,0
