Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.525,14.815,14.525,14.675,10051,0
2010-08-24,14.543,14.543,14.312,14.443,13128,0
2010-08-25,14.329,14.41,14.329,14.37,7001,0
2010-08-26,14.27,14.534,14.27,14.534,4201,0
2010-08-27,14.452,14.534,14.379,14.534,8435,0
2010-08-30,14.205,14.205,13.883,13.883,10292,0
2010-08-31,13.924,13.924,13.42,13.42,6315,0
2010-09-01,13.551,13.717,13.345,13.717,6949,0
2010-09-02,13.816,13.816,13.47,13.61,4619,0
2010-09-03,13.75,13.759,13.75,13.759,1574,0
2010-09-07,13.759,13.759,13.634,13.634,726,0
2010-09-08,13.742,13.742,13.411,13.411,4473,0
2010-09-09,13.551,13.717,13.42,13.709,4179,0
2010-09-10,13.667,13.874,13.667,13.874,2300,0
2010-09-13,13.833,14.097,13.833,14.038,7936,0
2010-09-14,14.121,14.452,14.056,14.452,6928,0
2010-09-15,14.493,14.493,14.047,14.27,12520,0
2010-09-16,14.105,14.477,14.105,14.385,17545,0
2010-09-17,14.37,14.452,14.221,14.312,4225,0
2010-09-20,13.898,14.288,13.898,14.221,14671,0
2010-09-21,14.262,14.361,14.246,14.353,5764,0
2010-09-22,14.361,14.385,14.03,14.37,22966,0
2010-09-23,14.238,14.338,14.147,14.246,4698,0
2010-09-24,14.212,14.329,14.072,14.32,5207,0
2010-09-27,14.238,14.303,14.105,14.238,5365,0
2010-09-28,14.229,14.229,14.121,14.147,5692,0
2010-09-29,14.147,14.361,14.129,14.32,3511,0
2010-09-30,14.338,14.338,14.121,14.138,5268,0
2010-10-01,14.279,14.295,14.205,14.288,8279,0
2010-10-04,14.179,14.344,14.171,14.344,4457,0
2010-10-05,14.295,14.601,14.295,14.393,7235,0
2010-10-06,14.41,14.41,14.179,14.37,6472,0
2010-10-07,14.37,14.807,14.37,14.601,6722,0
2010-10-08,14.534,14.708,14.452,14.708,4171,0
2010-10-11,14.592,14.758,14.575,14.733,3149,0
2010-10-12,14.815,15.039,14.758,15.039,13007,0
2010-10-13,15.13,15.814,15.13,15.732,15678,0
2010-10-14,15.814,15.846,15.617,15.691,6976,0
2010-10-15,15.814,15.814,15.732,15.773,2818,0
2010-10-18,15.814,16.096,15.814,16.022,8276,0
2010-10-19,16.096,16.385,16.022,16.385,7087,0
2010-10-20,16.426,16.435,16.245,16.435,8464,0
2010-10-21,16.35,16.459,16.35,16.359,3282,0
2010-10-22,16.467,16.467,14.7,15.451,55947,0
2010-10-25,15.402,15.402,14.303,14.452,26904,0
2010-10-26,14.443,15.072,14.353,14.865,14287,0
2010-10-27,14.865,15.072,14.865,14.947,7355,0
2010-10-28,15.03,15.121,14.675,14.947,15776,0
2010-10-29,15.154,15.154,14.807,14.815,21290,0
2010-11-01,14.972,14.981,14.525,14.592,12055,0
2010-11-02,14.518,14.592,14.493,14.592,2691,0
2010-11-03,14.684,14.782,14.288,14.601,21179,0
2010-11-04,14.625,14.807,14.543,14.584,8921,0
2010-11-05,14.7,14.931,14.7,14.906,14797,0
2010-11-08,14.898,15.039,14.865,14.922,10777,0
2010-11-09,15.054,15.054,14.65,14.782,24173,0
2010-11-10,14.799,14.799,14.7,14.7,5753,0
2010-11-11,14.799,14.799,14.65,14.782,4933,0
2010-11-12,14.799,14.865,14.782,14.865,10372,0
2010-11-15,14.865,14.947,14.865,14.947,5932,0
2010-11-16,14.947,14.947,14.46,14.617,27850,0
2010-11-17,14.617,14.782,14.601,14.782,7866,0
2010-11-18,14.947,14.947,14.625,14.898,6334,0
2010-11-19,14.766,14.931,14.75,14.799,12346,0
2010-11-22,14.889,14.947,14.782,14.947,9051,0
2010-11-23,14.947,14.956,14.741,14.741,12563,0
2010-11-24,14.865,14.865,14.617,14.865,13293,0
2010-11-26,14.823,14.865,14.782,14.865,7765,0
2010-11-29,14.452,14.865,14.452,14.659,7448,0
2010-11-30,14.617,14.617,14.469,14.469,1633,0
2010-12-01,14.51,14.592,14.452,14.51,6998,0
2010-12-02,14.534,14.534,14.51,14.51,2422,0
2010-12-03,14.534,14.534,14.493,14.534,3511,0
2010-12-06,14.41,14.41,14.288,14.41,3693,0
2010-12-07,14.338,14.501,14.212,14.484,4528,0
2010-12-09,14.262,14.501,14.262,14.501,1246,0
2010-12-10,14.385,14.385,14.329,14.329,2543,0
2010-12-13,14.469,14.534,14.37,14.452,9066,0
2010-12-14,14.518,14.525,14.41,14.41,5153,0
2010-12-15,14.452,14.501,14.452,14.501,1088,0
2010-12-16,14.443,14.534,14.329,14.329,7831,0
2010-12-17,14.402,14.41,14.253,14.303,3670,0
2010-12-20,14.312,14.37,14.312,14.344,1839,0
2010-12-21,14.27,14.452,14.253,14.253,3021,0
2010-12-22,14.212,14.361,14.212,14.329,976,0
2010-12-23,14.46,14.534,14.329,14.493,6782,0
2010-12-27,14.353,14.477,14.329,14.329,2427,0
2010-12-28,14.525,14.534,14.452,14.493,4038,0
2010-12-29,14.452,14.452,14.288,14.443,3573,0
2010-12-30,14.452,14.823,14.452,14.823,11201,0
2010-12-31,14.84,14.84,14.782,14.782,4240,0
2011-01-03,14.947,15.113,14.807,14.865,7199,0
2011-01-04,15.072,15.113,14.963,14.981,2219,0
2011-01-05,15.096,15.674,15.072,15.244,8140,0
2011-01-06,15.253,15.551,15.244,15.551,666,0
2011-01-07,15.418,15.723,15.418,15.723,5571,0
2011-01-10,15.955,16.921,15.955,16.848,31246,0
2011-01-11,16.517,17.302,16.517,17.302,24494,0
2011-01-12,17.507,17.755,17.219,17.755,25943,0
2011-01-13,17.755,18.283,17.524,17.672,24523,0
2011-01-14,17.581,17.789,17.318,17.532,6913,0
2011-01-18,17.549,17.69,17.177,17.59,13395,0
2011-01-19,17.722,17.962,17.029,17.227,6626,0
2011-01-20,17.094,17.094,16.309,16.88,12887,0
2011-01-21,17.003,17.003,17.003,17.003,1938,0
2011-01-24,16.921,16.93,16.905,16.93,2240,0
2011-01-25,17.052,17.111,16.939,17.052,2627,0
2011-01-26,16.939,17.052,16.921,17.052,7518,0
2011-01-27,17.136,17.318,17.044,17.318,3511,0
2011-01-28,17.185,17.449,17.136,17.449,3349,0
2011-01-31,17.392,17.524,17.318,17.352,8508,0
2011-02-01,17.483,17.499,17.483,17.49,3056,0
2011-02-02,17.499,17.499,17.352,17.384,3991,0
2011-02-04,17.474,17.507,17.408,17.466,5104,0
2011-02-07,17.425,17.631,17.425,17.631,2349,0
2011-02-08,17.549,17.962,17.549,17.962,5932,0
2011-02-09,17.887,17.912,17.748,17.871,2482,0
2011-02-10,17.962,18.292,17.838,18.292,8372,0
2011-02-11,18.292,18.582,18.292,18.582,9786,0
2011-02-14,18.582,18.763,18.582,18.763,6214,0
2011-02-15,18.77,18.937,18.77,18.878,3544,0
2011-02-16,18.986,19.142,18.82,19.142,7127,0
2011-02-18,19.357,20.637,19.133,19.365,23777,0
2011-02-22,19.233,19.357,18.993,19.159,8352,0
2011-02-23,19.224,19.224,18.763,18.92,10799,0
2011-02-24,18.804,18.993,18.582,18.993,13608,0
2011-02-25,18.705,18.945,18.705,18.829,14409,0
2011-02-28,18.597,18.812,18.441,18.656,15257,0
2011-03-01,18.565,18.59,18.243,18.374,18719,0
2011-03-02,18.243,18.25,18.019,18.061,6872,0
2011-03-03,17.994,18.152,17.987,18.028,6250,0
2011-03-04,18.019,18.16,17.887,18.16,8475,0
2011-03-07,18.275,18.292,17.681,17.879,20779,0
2011-03-08,17.921,17.921,17.714,17.722,6651,0
2011-03-09,17.821,17.821,17.672,17.681,11671,0
2011-03-10,17.755,17.912,17.672,17.903,15633,0
2011-03-11,17.772,17.994,17.483,17.838,7701,0
2011-03-14,17.781,17.944,17.772,17.929,4577,0
2011-03-15,17.772,17.772,17.102,17.416,6968,0
2011-03-16,17.49,17.532,17.408,17.408,1333,0
2011-03-17,17.557,17.557,17.399,17.54,726,0
2011-03-18,17.425,17.581,17.408,17.581,3440,0
2011-03-21,17.706,17.962,17.631,17.748,8473,0
2011-03-22,17.748,17.829,17.664,17.772,2059,0
2011-03-23,17.781,17.903,17.739,17.829,9808,0
2011-03-24,17.879,17.987,17.879,17.978,1816,0
2011-03-25,18.028,18.035,17.978,17.978,1452,0
2011-03-28,17.978,17.978,17.648,17.722,6885,0
2011-03-29,17.763,18.235,17.755,18.169,9325,0
2011-03-30,18.316,18.506,18.316,18.482,5485,0
2011-03-31,18.532,18.532,18.103,18.219,7721,0
2011-04-01,18.053,18.333,17.97,18.176,5452,0
2011-04-04,18.176,18.333,18.085,18.243,6321,0
2011-04-05,18.267,18.59,18.243,18.59,5328,0
2011-04-06,18.499,18.59,18.457,18.457,6090,0
2011-04-07,18.457,18.532,18.457,18.506,1736,0
2011-04-08,18.515,18.664,18.515,18.639,1628,0
2011-04-11,18.54,18.664,18.515,18.664,3900,0
2011-04-12,18.532,18.532,18.292,18.532,8509,0
2011-04-13,18.523,18.615,18.457,18.582,2265,0
2011-04-14,18.499,18.656,18.499,18.499,4658,0
2011-04-15,18.631,18.631,18.631,18.631,118,0
2011-04-18,18.582,18.623,18.582,18.582,2470,0
2011-04-19,18.664,18.68,18.54,18.59,8102,0
2011-04-20,18.582,18.582,18.582,18.582,152,0
2011-04-21,18.449,18.573,18.25,18.491,3498,0
2011-04-25,18.474,18.656,18.358,18.582,4225,0
2011-04-26,18.582,18.746,18.556,18.582,13879,0
2011-04-27,18.623,18.623,18.548,18.582,10920,0
2011-04-28,18.623,18.705,18.623,18.639,2240,0
2011-04-29,18.366,18.854,18.366,18.82,4118,0
2011-05-02,18.656,18.812,18.656,18.787,2602,0
2011-05-03,18.582,18.82,18.582,18.82,1176,0
2011-05-04,18.911,18.952,18.787,18.945,2543,0
2011-05-05,18.952,18.952,18.829,18.937,2180,0
2011-05-06,18.829,19.028,18.829,19.028,2786,0
2011-05-09,18.928,19.093,18.837,19.052,5207,0
2011-05-10,19.118,19.118,19.118,19.118,363,0
2011-05-11,19.233,19.274,19.233,19.242,6008,0
2011-05-12,19.133,19.308,19.133,19.283,5062,0
2011-05-13,19.242,19.324,19.242,19.324,7313,0
2011-05-16,19.224,19.224,19.224,19.224,118,0
2011-05-17,19.151,19.242,19.151,19.242,3634,0
2011-05-18,19.183,19.183,18.854,19.118,9869,0
2011-05-19,18.986,18.986,18.895,18.952,6116,0
2011-05-20,18.937,19.093,18.911,18.961,8773,0
2011-05-23,18.87,18.87,18.597,18.787,4329,0
2011-05-24,18.664,18.737,18.515,18.737,3965,0
2011-05-25,18.565,18.837,18.449,18.705,8004,0
2011-05-26,18.639,18.746,18.457,18.705,10439,0
2011-05-27,18.374,18.374,18.16,18.292,7387,0
2011-05-31,18.275,18.333,18.144,18.333,2874,0
2011-06-01,18.292,18.333,18.235,18.235,5133,0
2011-06-02,18.185,18.316,18.169,18.316,2906,0
2011-06-03,18.25,18.267,18.219,18.267,2300,0
2011-06-06,18.169,18.3,18.144,18.259,6900,0
2011-06-07,18.292,18.631,18.292,18.465,6170,0
2011-06-08,18.499,18.59,18.424,18.432,2786,0
2011-06-09,18.35,18.424,18.333,18.391,3906,0
2011-06-10,18.309,18.325,18.292,18.325,363,0
2011-06-13,18.235,18.259,18.16,18.169,5133,0
2011-06-14,18.135,18.4,18.135,18.4,2779,0
2011-06-15,18.3,18.3,18.176,18.21,1919,0
2011-06-16,18.094,18.169,18.094,18.094,606,0
2011-06-17,18.094,18.119,18.094,18.119,1606,0
2011-06-20,18.085,18.16,18.085,18.16,2519,0
2011-06-21,18.201,18.623,18.201,18.54,15766,0
2011-06-22,18.548,18.548,18.54,18.54,969,0
2011-06-23,18.416,18.54,18.333,18.416,5480,0
2011-06-24,18.391,18.391,18.25,18.25,3511,0
2011-06-27,18.408,18.532,18.144,18.144,8718,0
2011-06-28,18.259,18.615,18.259,18.582,10875,0
2011-06-29,18.606,18.911,18.606,18.854,15008,0
2011-06-30,18.829,19.11,18.796,19.019,16688,0
2011-07-01,19.078,19.357,19.061,19.357,6847,0
2011-07-05,19.342,19.406,19.242,19.242,7653,0
2011-07-06,19.374,19.374,19.168,19.168,1088,0
2011-07-07,19.192,19.315,19.192,19.233,1694,0
2011-07-08,19.357,19.357,19.224,19.233,2185,0
2011-07-11,19.168,19.357,19.168,19.357,823,0
2011-07-12,19.201,19.201,19.201,19.201,118,0
2011-07-13,19.242,19.242,19.242,19.242,606,0
2011-07-14,19.242,19.406,19.242,19.324,1672,0
2011-07-15,19.242,19.49,19.242,19.49,3340,0
2011-07-18,19.349,19.349,19.233,19.283,1405,0
2011-07-19,19.151,19.159,18.993,19.125,4572,0
2011-07-20,18.961,19.078,18.961,19.078,1839,0
2011-07-21,19.002,19.011,18.993,18.993,4864,0
2011-07-22,18.993,19.11,18.993,19.002,2615,0
2011-07-25,18.696,18.861,18.532,18.804,2048,0
2011-07-26,18.673,18.87,18.639,18.87,4619,0
2011-07-27,18.54,18.54,17.987,18.185,19099,0
2011-07-28,18.003,18.309,17.987,18.185,14575,0
2011-07-29,18.152,18.391,18.044,18.169,12117,0
2011-08-01,18.169,18.457,18.169,18.325,7962,0
2011-08-02,18.316,18.449,18.292,18.374,4602,0
2011-08-03,18.325,18.615,18.325,18.615,8511,0
2011-08-04,18.366,18.366,18.094,18.094,9582,0
2011-08-05,18.085,18.094,16.806,17.219,23253,0
2011-08-08,16.806,16.806,14.171,14.65,28856,0
2011-08-09,14.452,16.186,14.038,15.882,27452,0
2011-08-10,16.087,17.161,15.979,16.607,11846,0
2011-08-11,16.772,17.748,16.772,17.581,5993,0
2011-08-12,17.748,18.374,17.748,18.267,4542,0
2011-08-15,18.267,18.267,18.267,18.267,118,0
2011-08-16,18.267,18.267,17.781,18.127,4511,0
2011-08-17,18.127,18.705,18.11,18.54,5975,0
2011-08-18,18.374,18.374,17.755,17.755,6203,0
2011-08-19,17.011,17.657,17.011,17.161,5024,0
2011-08-22,17.152,17.185,16.186,16.607,10063,0
2011-08-23,16.715,17.211,16.698,17.211,17848,0
2011-08-24,17.285,17.285,17.285,17.285,1212,0
2011-08-25,17.566,17.781,17.111,17.17,2906,0
2011-08-26,17.302,17.64,17.302,17.64,3511,0
2011-08-29,17.574,18.16,17.574,18.127,8096,0
2011-08-30,17.829,17.838,17.549,17.714,2665,0
2011-08-31,17.566,17.862,17.384,17.862,1240,0
2011-09-01,17.862,17.862,17.714,17.714,363,0
2011-09-02,17.003,17.474,17.003,17.243,2543,0
2011-09-06,17.144,17.376,17.111,17.376,849,0
2011-09-07,17.235,17.235,17.044,17.177,2487,0
2011-09-08,17.219,17.219,16.772,17.011,1284,0
2011-09-09,17.094,17.261,17.094,17.17,1872,0
2011-09-12,17.003,17.003,16.839,16.839,1088,0
2011-09-13,16.674,16.674,16.476,16.64,1405,0
2011-09-14,16.624,16.987,16.624,16.856,5505,0
2011-09-15,16.93,17.318,16.864,17.318,726,0
2011-09-16,17.483,17.648,17.474,17.648,3536,0
2011-09-19,17.483,18.169,17.483,18.012,2482,0
2011-09-20,17.879,18.044,17.755,17.805,3565,0
2011-09-21,17.838,17.994,17.755,17.994,1088,0
2011-09-22,17.672,17.672,17.261,17.261,2396,0
2011-09-23,17.449,17.466,17.285,17.285,726,0
2011-09-26,17.309,17.309,17.12,17.12,484,0
2011-09-27,16.954,16.954,16.954,16.954,1018,0
2011-09-28,17.003,17.003,16.987,16.996,4780,0
2011-09-29,16.856,16.856,16.689,16.689,2373,0
2011-09-30,16.856,16.856,15.617,16.394,7479,0
2011-10-03,16.245,16.897,15.526,15.691,15867,0
2011-10-04,15.368,15.368,13.759,14.428,28184,0
2011-10-05,14.477,14.775,14.452,14.775,3390,0
2011-10-06,14.766,15.691,14.766,15.691,5449,0
2011-10-07,15.707,15.707,15.402,15.402,4722,0
2011-10-10,15.534,15.699,15.534,15.699,1756,0
2011-10-11,15.864,15.864,15.691,15.691,3907,0
2011-10-12,15.699,15.931,15.699,15.931,3402,0
2011-10-13,16.096,16.517,16.096,16.517,2319,0
2011-10-14,16.409,16.409,16.259,16.303,1310,0
2011-10-17,16.245,16.517,16.245,16.517,1212,0
2011-10-18,16.236,16.517,16.186,16.435,7203,0
2011-10-19,16.517,16.517,15.773,15.946,5989,0
2011-10-20,15.609,15.996,15.567,15.996,4429,0
2011-10-21,16.162,16.517,16.119,16.509,5465,0
2011-10-24,16.259,16.4,16.245,16.4,1432,0
2011-10-25,16.533,16.549,16.533,16.549,594,0
2011-10-26,16.549,16.689,16.491,16.689,1878,0
2011-10-27,16.533,17.261,16.385,17.261,3643,0
2011-10-28,17.011,18.465,17.011,18.219,15451,0
2011-10-31,18.028,18.21,18.028,18.201,1572,0
2011-11-01,18.152,18.201,18.044,18.044,3681,0
2011-11-02,18.21,18.21,18.127,18.169,1870,0
2011-11-03,18.194,18.416,18.044,18.416,2711,0
2011-11-04,18.144,18.465,18.144,18.465,909,0
2011-11-07,18.292,18.333,18.292,18.333,508,0
2011-11-08,18.54,18.54,18.169,18.21,5024,0
2011-11-09,18.127,18.416,18.127,18.169,3123,0
2011-11-10,18.11,18.316,17.458,17.458,6692,0
2011-11-11,17.507,17.706,17.466,17.706,1938,0
2011-11-14,17.862,17.879,17.862,17.879,546,0
2011-11-15,17.672,17.805,17.549,17.566,2786,0
2011-11-16,17.722,17.722,17.672,17.714,1865,0
2011-11-17,17.54,17.59,17.54,17.59,484,0
2011-11-18,17.359,17.557,17.359,17.557,4157,0
2011-11-21,17.69,17.69,17.094,17.136,4148,0
2011-11-22,17.302,17.302,16.93,16.93,2349,0
2011-11-23,17.128,17.326,16.757,16.987,1694,0
2011-11-25,16.961,16.961,16.961,16.961,1633,0
2011-11-28,16.939,16.939,16.681,16.772,2460,0
2011-11-29,16.509,16.681,16.394,16.681,2801,0
2011-11-30,16.848,16.848,16.435,16.435,10475,0
2011-12-01,16.418,16.798,16.418,16.59,2218,0
2011-12-02,16.566,16.848,16.549,16.666,5309,0
2011-12-05,16.681,16.765,16.533,16.599,4794,0
2011-12-06,16.533,16.599,16.394,16.467,2300,0
2011-12-07,16.476,16.476,16.203,16.203,4875,0
2011-12-08,16.203,16.203,15.583,15.773,3644,0
2011-12-09,15.714,15.714,15.072,15.36,24932,0
2011-12-12,15.319,15.319,14.7,14.898,11140,0
2011-12-13,14.989,14.989,14.121,14.856,114095,0
2011-12-14,14.922,14.922,14.188,14.56,14219,0
2011-12-15,14.543,14.575,14.246,14.443,11489,0
2011-12-16,14.518,14.575,14.32,14.452,41503,0
2011-12-19,14.452,14.617,14.41,14.41,7846,0
2011-12-20,14.379,14.659,14.312,14.659,45826,0
2011-12-21,14.684,14.848,14.575,14.848,11134,0
2011-12-22,14.865,15.204,14.865,14.947,5843,0
2011-12-23,15.039,15.344,15.013,15.18,3754,0
2011-12-27,15.18,15.261,15.121,15.163,1438,0
2011-12-28,15.261,15.41,15.261,15.302,1574,0
2011-12-29,15.559,15.601,15.41,15.592,4722,0
2011-12-30,15.41,15.567,15.402,15.567,2268,0
2012-01-03,15.896,15.914,15.575,15.814,14600,0
2012-01-04,15.855,16.029,15.855,15.979,4609,0
2012-01-05,16.022,16.104,15.592,16.104,9022,0
2012-01-06,15.955,16.104,15.855,16.078,4511,0
2012-01-09,16.064,16.227,16.055,16.227,3827,0
2012-01-10,16.426,16.517,16.303,16.303,2422,0
2012-01-11,16.186,16.394,16.186,16.394,1775,0
2012-01-12,16.526,16.723,16.35,16.35,5692,0
2012-01-13,16.517,16.681,16.476,16.517,10377,0
2012-01-17,16.517,16.681,16.5,16.681,4657,0
2012-01-18,16.723,17.044,16.715,16.961,4118,0
2012-01-19,17.12,17.136,17.02,17.02,3753,0
2012-01-20,17.136,17.549,17.128,17.549,5812,0
2012-01-23,17.408,17.59,17.343,17.574,6417,0
2012-01-24,17.581,17.581,17.416,17.499,3026,0
2012-01-25,17.49,17.507,17.49,17.507,4602,0
2012-01-26,17.698,17.698,17.631,17.698,1452,0
2012-01-27,17.805,18.061,17.797,17.838,5938,0
2012-01-30,17.598,17.838,17.343,17.838,3911,0
2012-02-01,17.846,17.944,17.838,17.944,3511,0
2012-02-02,17.739,18.028,17.739,17.937,1846,0
2012-02-03,17.929,17.962,17.895,17.921,8997,0
2012-02-06,17.921,18.003,17.838,17.953,7099,0
2012-02-07,17.962,18.003,17.879,17.987,11865,0
2012-02-08,17.962,18.003,17.953,17.987,3330,0
2012-02-09,18.169,18.259,18.085,18.169,12855,0
2012-02-10,18.085,18.416,17.97,18.127,5153,0
2012-02-13,18.259,18.374,18.25,18.374,3353,0
2012-02-14,18.3,18.416,18.292,18.416,9929,0
2012-02-15,18.416,18.556,18.416,18.54,5932,0
2012-02-16,18.465,18.548,18.424,18.548,3100,0
2012-02-17,18.54,18.573,18.491,18.573,2788,0
2012-02-21,18.499,18.656,18.499,18.631,7024,0
2012-02-22,18.556,18.556,18.548,18.548,1895,0
2012-02-23,18.664,18.837,18.573,18.837,4410,0
2012-02-24,18.837,18.837,18.829,18.829,1592,0
2012-02-27,18.746,18.952,18.631,18.829,8416,0
2012-02-28,18.515,18.548,18.465,18.54,1914,0
2012-02-29,18.374,18.457,18.333,18.333,4915,0
2012-03-01,18.267,18.721,18.267,18.647,9202,0
2012-03-02,18.729,18.787,18.506,18.597,3840,0
2012-03-05,18.548,18.631,18.548,18.615,3026,0
2012-03-06,18.506,18.506,18.333,18.416,3467,0
2012-03-07,18.391,18.474,18.358,18.416,2906,0
2012-03-08,18.515,18.515,18.416,18.416,726,0
2012-03-09,18.499,18.523,18.457,18.499,2848,0
2012-03-12,18.499,18.606,18.499,18.606,4636,0
2012-03-13,18.664,18.705,18.664,18.705,1476,0
2012-03-14,18.705,18.705,18.606,18.673,4772,0
2012-03-15,18.623,18.664,18.548,18.548,7595,0
2012-03-16,18.664,18.664,18.656,18.664,606,0
2012-03-19,18.656,18.705,18.623,18.705,3544,0
2012-03-20,18.705,18.705,18.664,18.696,1393,0
2012-03-21,18.688,18.688,18.606,18.615,1212,0
2012-03-22,18.664,18.664,18.664,18.664,1212,0
2012-03-23,18.664,18.664,18.639,18.664,3088,0
2012-03-26,18.664,18.952,18.664,18.952,22598,0
2012-03-27,18.787,18.796,18.754,18.754,2602,0
2012-03-28,18.737,18.961,18.737,18.82,4240,0
2012-03-29,18.978,18.986,18.978,18.986,484,0
2012-03-30,18.993,19.142,18.993,19.002,2037,0
2012-04-02,19.002,19.002,18.829,19.002,3750,0
2012-04-03,18.87,19.224,18.87,19.224,2180,0
2012-04-04,18.928,18.928,18.582,18.582,6351,0
2012-04-05,18.582,18.664,18.499,18.523,2519,0
2012-04-09,18.499,18.582,18.499,18.582,3900,0
2012-04-10,18.474,18.474,18.391,18.4,1889,0
2012-04-11,18.457,18.499,18.333,18.333,2920,0
2012-04-12,18.441,18.441,18.25,18.275,3487,0
2012-04-13,18.408,18.424,18.408,18.424,606,0
2012-04-16,18.432,18.432,18.383,18.383,1832,0
2012-04-17,18.556,18.631,18.532,18.59,3881,0
2012-04-18,18.696,18.696,18.696,18.696,241,0
2012-04-19,18.664,18.664,18.499,18.515,5595,0
2012-04-20,18.54,18.647,18.499,18.639,7436,0
2012-04-23,18.556,18.582,18.54,18.582,2422,0
2012-04-24,18.623,18.647,18.333,18.582,4474,0
2012-04-25,18.639,18.664,18.4,18.457,5764,0
2012-04-26,18.573,18.573,18.243,18.474,2420,0
2012-04-27,18.325,18.457,18.292,18.441,4407,0
2012-04-30,18.441,18.499,18.292,18.499,5090,0
2012-05-01,18.615,18.656,18.556,18.647,1417,0
2012-05-02,18.573,18.623,18.573,18.606,1835,0
2012-05-03,18.54,18.688,18.441,18.688,3203,0
2012-05-04,18.746,18.746,18.416,18.696,2422,0
2012-05-07,18.582,18.664,18.582,18.664,2300,0
2012-05-08,18.68,18.77,18.515,18.606,3584,0
2012-05-09,18.465,18.548,18.465,18.548,1816,0
2012-05-10,18.457,18.474,18.292,18.474,6346,0
2012-05-11,18.573,18.779,18.573,18.664,3143,0
2012-05-14,18.664,18.664,18.515,18.54,1878,0
2012-05-15,18.54,18.54,18.457,18.499,786,0
2012-05-16,18.532,18.54,18.432,18.432,3170,0
2012-05-17,18.366,18.366,18.194,18.194,2602,0
2012-05-18,18.085,18.085,18.003,18.035,7053,0
2012-05-21,18.169,18.169,18.085,18.169,3088,0
2012-05-22,18.169,18.383,18.169,18.267,6961,0
2012-05-23,18.374,18.374,18.21,18.25,3995,0
2012-05-24,18.309,18.309,18.201,18.243,1613,0
2012-05-25,18.325,18.491,18.325,18.449,3392,0
2012-05-29,18.366,18.449,18.185,18.416,6071,0
2012-05-30,18.103,18.127,18.044,18.127,2989,0
2012-05-31,18.044,18.127,18.003,18.11,1753,0
2012-06-01,18.078,18.127,17.994,18.127,1459,0
2012-06-04,18.292,18.292,17.978,18.044,4861,0
2012-06-05,18.127,18.292,18.019,18.169,3131,0
2012-06-06,18.185,18.35,18.16,18.35,1834,0
2012-06-07,18.127,18.243,18.085,18.085,1273,0
2012-06-08,18.25,18.25,18.169,18.169,1088,0
2012-06-11,18.103,18.21,17.862,17.994,5527,0
2012-06-12,17.921,17.921,17.797,17.838,1150,0
2012-06-13,17.648,17.664,17.399,17.648,9315,0
2012-06-14,17.566,17.607,17.566,17.607,849,0
2012-06-15,17.59,17.59,17.557,17.59,2786,0
2012-06-18,17.631,17.631,17.549,17.59,4231,0
2012-06-19,17.631,17.631,17.524,17.631,6935,0
2012-06-20,17.623,17.631,17.581,17.631,3754,0
2012-06-21,17.631,17.631,17.59,17.59,5388,0
2012-06-22,17.408,17.59,17.408,17.59,8224,0
2012-06-25,17.59,17.615,17.549,17.615,1846,0
2012-06-26,17.507,17.59,17.507,17.59,4313,0
2012-06-27,17.557,17.59,17.557,17.581,2684,0
2012-06-28,17.507,17.59,17.507,17.59,2563,0
2012-06-29,17.507,17.507,17.334,17.458,17435,0
2012-07-02,17.59,17.59,17.425,17.549,3510,0
2012-07-03,17.59,17.59,17.566,17.59,4638,0
2012-07-05,17.59,17.59,17.557,17.581,5342,0
2012-07-06,17.59,17.59,17.516,17.581,5865,0
2012-07-09,17.581,17.748,17.581,17.64,2786,0
2012-07-10,17.49,17.648,17.49,17.566,5207,0
2012-07-11,17.731,17.813,17.672,17.672,3476,0
2012-07-12,17.631,17.748,17.54,17.698,4582,0
2012-07-13,17.714,17.714,17.623,17.657,2674,0
2012-07-16,17.772,18.103,17.772,18.085,2422,0
2012-07-17,18.235,18.647,18.235,18.499,7441,0
2012-07-18,18.11,18.243,18.11,18.135,3085,0
2012-07-19,18.094,18.135,18.085,18.135,849,0
2012-07-20,18.25,18.25,18.25,18.25,424,0
2012-07-23,18.176,18.176,18.176,18.176,1584,0
2012-07-24,18.176,18.259,18.169,18.259,5780,0
2012-07-25,18.358,18.523,18.283,18.35,2422,0
2012-07-26,18.432,18.457,18.383,18.457,3209,0
2012-07-27,18.325,18.82,18.325,18.623,8943,0
2012-07-30,18.432,18.565,18.432,18.482,2515,0
2012-07-31,18.54,18.952,18.54,18.829,4385,0
2012-08-01,18.804,18.804,18.639,18.639,242,0
2012-08-02,18.623,18.846,18.565,18.829,8963,0
2012-08-03,18.829,18.829,18.582,18.779,10267,0
2012-08-06,18.829,18.829,18.664,18.829,4660,0
2012-08-07,18.829,19.043,18.82,18.82,1721,0
2012-08-08,18.829,18.837,18.829,18.837,2480,0
2012-08-09,18.87,18.993,18.787,18.837,5328,0
2012-08-10,18.837,19.201,18.837,19.201,5999,0
2012-08-13,19.308,19.308,18.978,19.043,1694,0
2012-08-14,18.92,19.217,18.92,19.159,5411,0
2012-08-15,19.374,19.383,19.036,19.25,6308,0
2012-08-16,19.415,19.415,19.002,19.242,8659,0
2012-08-17,19.25,19.266,19.151,19.183,4118,0
2012-08-20,19.233,19.324,19.233,19.283,4678,0
2012-08-21,19.365,19.555,19.365,19.54,2830,0
2012-08-22,19.54,19.613,19.515,19.515,3459,0
2012-08-23,19.613,19.622,19.415,19.49,5673,0
2012-08-24,19.58,19.819,19.572,19.819,3120,0
2012-08-27,19.904,20.043,19.878,19.985,1262,0
2012-08-28,19.878,20.026,19.637,19.819,10698,0
2012-08-29,19.804,19.994,19.804,19.994,2650,0
2012-08-30,19.637,19.721,19.637,19.663,2846,0
2012-08-31,19.587,19.778,19.497,19.655,11611,0
2012-09-04,19.655,20.149,19.655,19.778,7803,0
2012-09-05,19.77,19.77,19.433,19.531,8762,0
2012-09-06,19.465,19.531,19.266,19.383,5548,0
2012-09-07,19.224,19.224,19.002,19.217,6386,0
2012-09-10,19.168,19.274,19.084,19.274,4935,0
2012-09-11,19.383,19.613,19.324,19.613,8237,0
2012-09-12,19.605,19.613,19.357,19.482,5813,0
2012-09-13,19.391,19.44,19.365,19.406,7779,0
2012-09-14,19.482,19.482,19.365,19.365,3295,0
2012-09-17,19.283,19.482,19.242,19.474,6539,0
2012-09-18,19.399,19.399,19.315,19.349,10628,0
2012-09-19,19.399,19.406,19.399,19.399,2139,0
2012-09-20,19.49,19.655,19.349,19.655,1816,0
2012-09-21,19.555,19.555,19.342,19.365,23321,0
2012-09-24,19.44,19.44,19.365,19.44,2422,0
2012-09-25,19.497,19.555,19.49,19.497,4303,0
2012-09-26,19.515,19.596,19.515,19.587,5110,0
2012-09-27,19.365,19.365,19.274,19.357,13648,0
2012-09-28,19.242,19.315,19.175,19.315,10382,0
2012-10-01,19.555,19.605,19.448,19.605,4631,0
2012-10-02,19.596,19.596,19.524,19.572,2550,0
2012-10-03,19.596,19.596,19.349,19.365,11891,0
2012-10-04,19.506,19.506,19.424,19.497,969,0
2012-10-05,19.365,19.365,19.342,19.365,6077,0
2012-10-08,19.448,19.696,19.406,19.655,11404,0
2012-10-09,19.448,19.804,19.448,19.778,4309,0
2012-10-10,19.778,19.778,19.613,19.679,9483,0
2012-10-11,19.728,19.728,19.448,19.448,19700,0
2012-10-12,19.448,19.448,19.259,19.274,6024,0
2012-10-15,19.259,19.259,18.952,19.118,9347,0
2012-10-16,19.192,19.406,19.11,19.406,14696,0
2012-10-17,19.365,19.365,19.3,19.365,8781,0
2012-10-18,19.274,19.365,19.274,19.324,1686,0
2012-10-19,19.365,19.365,19.283,19.365,1357,0
2012-10-22,19.433,19.433,19.266,19.342,10576,0
2012-10-23,19.25,19.333,19.201,19.333,1816,0
2012-10-24,19.399,19.406,19.399,19.399,1452,0
2012-10-25,19.324,19.365,19.266,19.365,9262,0
2012-10-26,19.333,19.54,19.333,19.365,6535,0
2012-10-31,19.324,19.515,19.242,19.515,9824,0
2012-11-01,19.406,19.44,19.274,19.406,20114,0
2012-11-02,19.292,19.292,19.118,19.133,28793,0
2012-11-05,19.3,19.3,19.125,19.233,6534,0
2012-11-06,19.159,19.292,19.142,19.159,25545,0
2012-11-07,19.201,19.201,18.878,19.036,19469,0
2012-11-08,19.043,19.043,18.87,18.878,10924,0
2012-11-09,18.911,18.911,18.829,18.911,4001,0
2012-11-12,18.911,19.002,18.796,18.92,9991,0
2012-11-13,18.829,19.078,18.829,19.036,3104,0
2012-11-14,18.878,18.878,18.548,18.812,12755,0
2012-11-15,18.746,18.779,18.647,18.763,1694,0
2012-11-16,18.77,18.861,18.746,18.779,33300,0
2012-11-19,18.937,19.151,18.754,18.787,17279,0
2012-11-20,18.787,18.787,18.383,18.787,17712,0
2012-11-21,18.787,18.787,18.754,18.787,11560,0
2012-11-23,18.87,18.945,18.87,18.911,5055,0
2012-11-26,19.183,19.183,18.993,19.078,16595,0
2012-11-27,19.011,19.078,18.895,19.069,22843,0
2012-11-28,18.993,19.061,18.911,19.061,11650,0
2012-11-29,18.515,18.688,18.515,18.647,15853,0
2012-11-30,18.597,18.77,18.597,18.77,6620,0
2012-12-03,18.77,18.77,18.656,18.656,3149,0
2012-12-04,18.631,18.787,18.631,18.787,4433,0
2012-12-05,18.804,18.804,18.656,18.77,5976,0
2012-12-06,18.746,18.746,18.582,18.582,11327,0
2012-12-07,18.499,18.556,18.259,18.556,5790,0
2012-12-10,18.556,18.639,18.556,18.615,1212,0
2012-12-11,18.59,18.713,18.59,18.713,1004,0
2012-12-12,18.68,18.68,18.482,18.664,8074,0
2012-12-13,18.631,18.696,18.548,18.573,6149,0
2012-12-14,18.623,18.721,18.623,18.713,3149,0
2012-12-17,18.631,18.746,18.623,18.746,9300,0
2012-12-18,18.729,19.159,18.729,19.159,20607,0
2012-12-19,18.895,18.993,18.812,18.986,29269,0
2012-12-20,18.911,18.911,18.68,18.754,83715,0
2012-12-21,18.779,18.993,18.664,18.746,17413,0
2012-12-24,18.615,18.82,18.615,18.779,8234,0
2012-12-26,18.87,18.945,18.696,18.87,18035,0
2012-12-27,18.952,18.952,18.787,18.861,4337,0
2012-12-28,18.861,19.201,18.861,19.159,3845,0
2012-12-31,19.159,19.159,19.011,19.142,15822,0
2013-01-02,19.078,19.415,19.078,19.415,12069,0
2013-01-03,19.424,19.687,19.424,19.687,7799,0
2013-01-04,19.572,19.728,19.555,19.721,13493,0
2013-01-07,19.696,19.763,19.696,19.696,6922,0
2013-01-08,19.671,19.763,19.671,19.737,6620,0
2013-01-09,19.728,20.026,19.687,20.026,11952,0
2013-01-10,20.009,20.134,19.985,20.026,1574,0
2013-01-11,20.026,20.117,20.026,20.076,2791,0
2013-01-14,20.05,20.076,19.994,20.076,6954,0
2013-01-15,20.035,20.448,20.001,20.349,21942,0
2013-01-16,20.308,20.39,20.149,20.267,7537,0
2013-01-17,20.331,20.331,20.108,20.233,31773,0
2013-01-18,20.233,20.267,20.158,20.267,4666,0
2013-01-22,20.299,20.299,19.985,20.299,3662,0
2013-01-23,20.19,20.349,20.19,20.316,18164,0
2013-01-24,20.331,20.349,20.331,20.349,14419,0
2013-01-25,20.34,20.48,20.308,20.439,13274,0
2013-01-28,20.439,20.521,20.439,20.439,6659,0
2013-01-29,20.439,20.439,20.421,20.421,800,0
2013-01-30,20.421,20.48,20.398,20.48,15493,0
2013-01-31,20.464,20.471,20.398,20.439,7387,0
2013-02-01,20.398,20.721,20.398,20.637,10135,0
2013-02-04,20.621,20.621,20.498,20.562,5300,0
2013-02-05,20.562,20.703,20.513,20.612,12274,0
2013-02-06,20.58,20.662,20.562,20.662,9566,0
2013-02-07,20.703,20.703,20.637,20.637,9274,0
2013-02-08,20.687,20.687,20.58,20.679,15998,0
2013-02-11,20.589,20.679,20.589,20.612,6623,0
2013-02-12,20.562,20.646,20.562,20.637,4097,0
2013-02-13,20.646,20.646,20.562,20.646,19510,0
2013-02-14,20.637,20.637,20.53,20.637,12284,0
2013-02-15,20.63,20.63,20.539,20.612,2998,0
2013-02-19,20.605,20.687,20.605,20.687,7528,0
2013-02-20,20.679,20.679,20.605,20.605,14189,0
2013-02-21,20.646,20.679,20.571,20.621,16445,0
2013-02-22,20.637,20.679,20.596,20.63,7676,0
2013-02-25,20.671,20.728,20.621,20.712,9652,0
2013-02-26,20.621,20.77,20.621,20.687,11262,0
2013-02-27,20.759,20.759,20.675,20.675,10635,0
2013-02-28,20.885,20.885,20.725,20.792,5695,0
2013-03-01,20.852,20.919,20.725,20.91,4707,0
2013-03-04,20.792,20.792,20.429,20.606,47004,0
2013-03-05,20.531,20.919,20.505,20.868,21342,0
2013-03-06,21.087,21.087,20.717,20.792,8098,0
2013-03-07,20.893,20.953,20.725,20.953,11070,0
2013-03-08,20.852,20.97,20.852,20.935,9109,0
2013-03-11,20.86,21.021,20.852,20.978,4474,0
2013-03-12,20.995,20.995,20.826,20.885,9413,0
2013-03-13,20.784,20.868,20.784,20.8,5332,0
2013-03-14,20.826,20.842,20.749,20.818,16465,0
2013-03-15,20.852,20.919,20.81,20.893,8163,0
2013-03-18,20.943,21.028,20.893,20.919,7786,0
2013-03-19,20.902,21.003,20.564,20.666,69139,0
2013-03-20,20.725,20.8,20.666,20.749,19908,0
2013-03-21,20.759,20.919,20.759,20.91,3319,0
2013-03-22,20.86,20.935,20.818,20.928,5624,0
2013-03-25,20.928,20.97,20.885,20.943,4666,0
2013-03-26,20.953,20.961,20.86,20.953,5155,0
2013-03-27,20.961,20.961,20.877,20.953,1985,0
2013-03-28,20.961,21.003,20.953,21.003,3892,0
2013-04-01,21.036,21.045,20.978,21.012,10466,0
2013-04-02,21.045,21.078,20.995,21.054,23195,0
2013-04-03,21.063,21.078,20.877,20.928,15672,0
2013-04-04,20.978,21.003,20.885,20.935,10093,0
2013-04-05,20.97,20.97,20.893,20.97,3686,0
2013-04-08,20.97,21.096,20.97,21.096,7172,0
2013-04-09,21.087,21.171,21.078,21.078,9058,0
2013-04-10,21.18,21.18,21.113,21.171,9144,0
2013-04-11,21.113,21.214,21.113,21.189,16064,0
2013-04-12,21.222,21.264,21.222,21.264,2074,0
2013-04-15,21.189,21.189,21.138,21.138,9361,0
2013-04-16,21.214,21.264,21.198,21.222,3413,0
2013-04-17,21.222,21.264,21.138,21.138,13896,0
2013-04-18,21.147,21.222,21.138,21.138,5540,0
2013-04-19,21.291,21.298,21.156,21.156,3579,0
2013-04-22,21.249,21.298,21.18,21.222,6848,0
2013-04-23,21.214,21.467,21.206,21.264,12532,0
2013-04-24,21.374,21.374,21.18,21.315,6463,0
2013-04-25,21.349,21.349,21.264,21.264,9069,0
2013-04-26,21.307,21.416,21.291,21.298,8410,0
2013-04-29,21.307,21.307,21.264,21.264,6992,0
2013-04-30,21.24,21.349,21.24,21.349,2134,0
2013-05-01,21.365,21.365,21.282,21.282,1844,0
2013-05-02,21.365,21.467,21.249,21.374,3517,0
2013-05-03,21.298,21.586,21.298,21.458,10760,0
2013-05-06,21.416,21.416,21.256,21.256,3302,0
2013-05-07,21.333,21.476,21.333,21.416,7734,0
2013-05-08,21.391,21.467,21.365,21.467,6150,0
2013-05-09,21.426,21.519,21.426,21.484,5230,0
2013-05-10,21.467,21.519,21.467,21.519,474,0
2013-05-13,21.543,21.67,21.519,21.519,3353,0
2013-05-14,21.519,21.586,21.519,21.551,3910,0
2013-05-15,21.569,21.62,21.569,21.569,2934,0
2013-05-16,21.56,21.56,21.476,21.484,2694,0
2013-05-17,21.484,21.484,21.442,21.484,8199,0
2013-05-20,21.527,21.754,21.476,21.754,11231,0
2013-05-21,21.721,21.721,21.442,21.527,8309,0
2013-05-22,21.493,21.501,21.45,21.501,1422,0
2013-05-23,21.509,21.519,21.434,21.519,2181,0
2013-05-24,21.501,21.644,21.501,21.56,19817,0
2013-05-28,21.644,21.644,21.56,21.569,2462,0
2013-05-29,21.56,21.56,21.365,21.365,8343,0
2013-05-30,21.508,21.594,21.508,21.508,16009,0
2013-05-31,21.551,21.551,21.422,21.508,13239,0
2013-06-03,21.474,21.542,21.43,21.448,9296,0
2013-06-04,21.491,21.491,21.413,21.465,6114,0
2013-06-05,21.43,21.465,21.43,21.465,1509,0
2013-06-06,21.508,21.551,21.499,21.551,3239,0
2013-06-07,21.508,21.551,21.483,21.508,1877,0
2013-06-10,21.483,21.483,21.422,21.474,2668,0
2013-06-11,21.336,21.379,21.12,21.181,9263,0
2013-06-12,21.551,21.586,21.12,21.12,10511,0
2013-06-13,21.155,21.284,21.033,21.284,4892,0
2013-06-14,21.251,21.275,21.146,21.275,6178,0
2013-06-17,21.293,21.413,21.293,21.301,8139,0
2013-06-18,21.413,21.456,21.345,21.37,6930,0
2013-06-19,21.379,21.379,21.275,21.275,5023,0
2013-06-20,21.241,21.241,21.033,21.128,15545,0
2013-06-21,21.033,21.128,20.947,21,11241,0
2013-06-24,21.026,21.241,20.947,20.99,8265,0
2013-06-25,20.87,21.336,20.87,21.336,33620,0
2013-06-26,21.327,21.327,21.043,21.094,2841,0
2013-06-27,21.076,21.499,21.076,21.499,9881,0
2013-06-28,21.977,21.977,21.758,21.943,5839,0
2013-07-01,21.491,21.508,21.465,21.508,4219,0
2013-07-02,21.603,21.603,21.422,21.422,1630,0
2013-07-03,21.422,21.517,21.422,21.517,1043,0
2013-07-05,21.448,21.542,21.12,21.293,7180,0
2013-07-08,21.309,21.491,21.309,21.491,4450,0
2013-07-09,21.422,21.422,21.223,21.251,6050,0
2013-07-10,21.251,21.293,21.251,21.251,3536,0
2013-07-11,21.251,21.251,21.12,21.207,7810,0
2013-07-12,21.251,21.388,21.251,21.388,2469,0
2013-07-15,21.293,21.37,21.293,21.37,464,0
2013-07-16,21.336,21.336,21.327,21.336,1056,0
2013-07-17,21.327,21.404,21.319,21.404,5712,0
2013-07-18,21.319,21.439,21.215,21.439,5813,0
2013-07-19,21.43,21.43,21.43,21.43,233,0
2013-07-22,21.448,21.465,21.327,21.379,2431,0
2013-07-23,21.379,21.379,21.266,21.293,1857,0
2013-07-24,21.293,21.422,21.293,21.293,4165,0
2013-07-25,21.353,21.542,21.336,21.379,2714,0
2013-07-26,21.293,21.336,21.293,21.336,3001,0
2013-07-29,21.293,21.37,21.293,21.37,5166,0
2013-07-30,21.37,21.37,21.37,21.37,927,0
2013-07-31,21.336,21.361,21.137,21.361,1717,0
2013-08-01,21.258,21.508,21.189,21.353,2842,0
2013-08-02,21.189,21.517,21.137,21.448,1942,0
2013-08-05,21.164,21.336,21.164,21.336,957,0
2013-08-06,21.164,21.266,21.094,21.094,1874,0
2013-08-08,21.207,21.37,21.181,21.181,2217,0
2013-08-09,21.293,21.448,21.293,21.448,2199,0
2013-08-12,21.293,21.293,21.251,21.293,5042,0
2013-08-13,21.293,21.293,21.181,21.207,10893,0
2013-08-14,21.069,21.293,21.069,21.215,12804,0
2013-08-15,21.215,21.241,21.198,21.241,2165,0
2013-08-16,21.232,21.251,21.103,21.113,6380,0
2013-08-19,21.069,21.069,20.37,20.784,12140,0
2013-08-20,20.775,20.784,20.706,20.784,3319,0
2013-08-21,20.767,20.775,20.637,20.698,1277,0
2013-08-22,20.775,20.947,20.775,20.939,8538,0
2013-08-23,20.939,21.181,20.896,21.181,24052,0
2013-08-26,21.207,21.251,21.146,21.241,6438,0
2013-08-27,21.12,21.379,21.085,21.379,6225,0
2013-08-28,21.207,21.207,21.103,21.189,2378,0
2013-08-29,21.026,21.228,21,21.228,2837,0
2013-08-30,21.096,21.237,21.087,21.219,1325,0
2013-09-03,21.15,21.15,21,21.078,4340,0
2013-09-04,21.14,21.211,20.929,21.062,15312,0
2013-09-05,20.946,21.062,20.946,21.062,1124,0
2013-09-06,20.938,21.062,20.938,21.062,7762,0
2013-09-09,20.974,21.237,20.974,21.237,6915,0
2013-09-10,21.062,21.15,20.902,21.15,6196,0
2013-09-11,21.131,21.131,20.929,21.018,4960,0
2013-09-12,21.018,21.062,20.789,21.062,18539,0
2013-09-13,20.938,21.131,20.77,21.122,1070,0
2013-09-16,20.77,21.15,20.77,21.15,5470,0
2013-09-17,20.981,21.281,20.981,21.15,14867,0
2013-09-18,21.159,21.237,21.15,21.237,7434,0
2013-09-19,21.361,21.361,21.317,21.335,4272,0
2013-09-20,21.219,21.343,21.193,21.343,1248,0
2013-09-23,21.211,21.335,21.211,21.335,1021,0
2013-09-24,21.369,21.748,21.369,21.625,10894,0
2013-09-25,21.686,21.704,21.554,21.607,13827,0
2013-09-26,21.696,21.696,21.635,21.635,794,0
2013-09-27,21.493,21.669,21.493,21.59,1475,0
2013-09-30,21.669,21.679,21.519,21.679,1196,0
2013-10-01,21.616,21.616,21.369,21.59,3808,0
2013-10-02,21.546,21.546,21.51,21.51,794,0
2013-10-03,21.51,21.51,21.501,21.501,907,0
2013-10-04,21.467,21.501,21.44,21.44,1383,0
2013-10-07,21.44,21.537,21.44,21.537,1748,0
2013-10-08,21.581,21.581,21.501,21.519,1373,0
2013-10-10,21.457,21.546,21.431,21.546,1296,0
2013-10-11,21.537,21.537,21.537,21.537,1135,0
2013-10-14,21.431,21.431,21.335,21.423,1328,0
2013-10-15,21.529,21.546,21.501,21.501,2269,0
2013-10-16,21.484,21.529,21.325,21.529,5125,0
2013-10-17,21.343,21.501,21.325,21.501,3348,0
2013-10-18,21.493,21.493,21.413,21.413,455,0
2013-10-21,21.529,21.529,21.501,21.501,3929,0
2013-10-22,21.493,21.546,21.493,21.546,2909,0
2013-10-23,21.563,21.563,21.529,21.529,9191,0
2013-10-24,21.59,21.635,21.529,21.635,3706,0
2013-10-25,21.669,21.679,21.635,21.669,1702,0
2013-10-28,21.59,21.679,21.59,21.669,568,0
2013-10-29,21.635,21.679,21.598,21.679,7176,0
2013-10-30,21.449,21.501,21.449,21.501,341,0
2013-10-31,21.66,21.679,21.59,21.66,5499,0
2013-11-01,21.598,21.714,21.501,21.501,3268,0
2013-11-04,21.598,21.722,21.59,21.722,5560,0
2013-11-05,21.696,21.722,21.696,21.696,455,0
2013-11-06,21.686,21.722,21.607,21.714,3291,0
2013-11-07,21.686,21.686,21.554,21.59,1816,0
2013-11-08,21.546,21.546,21.449,21.449,2202,0
2013-11-11,21.457,21.501,21.379,21.501,3914,0
2013-11-12,21.501,21.722,21.501,21.714,1816,0
2013-11-13,21.704,21.704,21.704,21.704,568,0
2013-11-14,21.704,21.704,21.598,21.651,5008,0
2013-11-15,21.722,21.722,21.616,21.616,2724,0
2013-11-18,21.484,21.581,21.457,21.581,1845,0
2013-11-19,21.484,21.722,21.484,21.581,3903,0
2013-11-20,21.59,21.635,21.59,21.635,1146,0
2013-11-21,21.679,21.836,21.519,21.642,7780,0
2013-11-22,21.722,21.802,21.722,21.748,5572,0
2013-11-25,21.775,21.775,21.457,21.714,2981,0
2013-11-26,21.792,21.792,21.748,21.792,4640,0
2013-11-27,21.607,21.769,21.607,21.642,2221,0
2013-11-29,21.769,21.786,21.769,21.786,1333,0
2013-12-02,21.786,21.786,21.624,21.661,2403,0
2013-12-03,21.651,21.777,21.571,21.642,4189,0
2013-12-04,21.777,21.777,21.777,21.777,777,0
2013-12-05,21.624,21.624,21.481,21.562,12328,0
2013-12-06,21.562,21.562,21.562,21.562,490,0
2013-12-09,21.58,21.741,20.859,21.607,9609,0
2013-12-10,21.4,21.4,21.255,21.327,1271,0
2013-12-11,21.337,21.517,21.337,21.517,889,0
2013-12-12,21.327,21.552,21.327,21.552,2111,0
2013-12-13,21.517,21.552,21.517,21.552,6143,0
2013-12-16,21.552,21.607,21.552,21.552,3352,0
2013-12-17,21.616,21.642,21.607,21.607,3110,0
2013-12-18,21.706,21.724,21.427,21.427,4348,0
2013-12-19,21.687,21.696,21.517,21.517,3559,0
2013-12-20,21.427,21.642,21.427,21.642,2132,0
2013-12-23,21.687,21.687,21.453,21.453,1017,0
2013-12-24,21.651,21.651,21.634,21.634,333,0
2013-12-26,21.535,21.687,21.228,21.337,27613,0
2013-12-27,21.337,21.462,21.237,21.409,2861,0
2013-12-30,21.562,21.607,21.517,21.607,4445,0
2013-12-31,21.696,21.696,21.436,21.561,6018,0
2014-01-02,21.543,21.607,21.228,21.237,12018,0
2014-01-03,21.507,21.607,21.472,21.517,9753,0
2014-01-06,21.696,21.786,21.517,21.517,5430,0
2014-01-07,21.624,21.696,21.624,21.696,2625,0
2014-01-08,21.517,21.517,21.372,21.472,1950,0
2014-01-09,21.409,21.535,21.409,21.535,832,0
2014-01-10,21.535,21.741,21.535,21.661,4521,0
2014-01-13,21.607,21.696,21.607,21.651,5146,0
2014-01-14,21.732,21.777,21.634,21.696,4962,0
2014-01-15,21.696,21.823,21.696,21.823,367,0
2014-01-16,21.831,21.94,21.831,21.921,2692,0
2014-01-17,22.056,22.056,22.056,22.056,608,0
2014-01-21,22.056,22.2,22.056,22.2,3599,0
2014-01-22,21.859,22.003,21.859,22.003,469,0
2014-01-27,22.255,22.255,22.03,22.236,2666,0
2014-01-28,22.101,22.191,22.101,22.191,344,0
2014-01-29,22.165,22.21,22.165,22.21,221,0
2014-01-30,22.236,22.265,22.236,22.236,3126,0
2014-01-31,22.237,22.237,22.174,22.174,1779,0
2014-02-03,21.966,22.265,21.93,22.146,3819,0
2014-02-04,22.191,22.265,22.191,22.236,1337,0
2014-02-05,22.317,22.317,22.12,22.228,1722,0
2014-02-06,22.075,22.228,22.03,22.228,2961,0
2014-02-07,22.228,22.236,22.228,22.236,2779,0
2014-02-10,22.191,22.236,22.01,22.139,9608,0
2014-02-11,21.921,22.272,21.885,22.183,9161,0
2014-02-12,22.236,22.236,22.02,22.03,5770,0
2014-02-13,22.039,22.21,22.039,22.065,2874,0
2014-02-14,22.065,22.183,22.065,22.183,4568,0
2014-02-18,22.245,22.245,22.075,22.245,4698,0
2014-02-19,22.236,22.281,22.236,22.281,4734,0
2014-02-20,22.245,22.3,22.11,22.22,8265,0
2014-02-21,22.175,22.272,22.11,22.272,6215,0
2014-02-24,22.245,22.272,22.245,22.272,9142,0
2014-02-25,22.444,22.444,22.371,22.371,1081,0
2014-02-26,22.506,22.506,22.471,22.48,2404,0
2014-02-27,22.207,22.428,22.207,22.428,3819,0
2014-02-28,22.483,22.768,22.455,22.74,7601,0
2014-03-03,22.501,22.778,22.501,22.713,13852,0
2014-03-04,22.952,22.97,22.759,22.805,4664,0
2014-03-05,22.667,22.805,22.667,22.759,3525,0
2014-03-06,22.805,22.878,22.805,22.805,4130,0
2014-03-07,22.805,22.924,22.805,22.814,3489,0
2014-03-10,22.814,22.814,22.805,22.805,1540,0
2014-03-11,22.814,22.851,22.814,22.851,653,0
2014-03-12,22.943,22.943,22.897,22.943,1165,0
2014-03-13,22.924,22.924,22.924,22.924,217,0
2014-03-14,22.897,22.97,22.86,22.97,1564,0
2014-03-17,22.952,22.961,22.934,22.934,1142,0
2014-03-18,22.934,22.934,22.916,22.916,1133,0
2014-03-19,22.97,22.97,22.897,22.897,4702,0
2014-03-20,22.851,22.86,22.768,22.851,5287,0
2014-03-21,22.924,22.924,22.878,22.897,2662,0
2014-03-24,22.851,22.87,22.768,22.768,10569,0
2014-03-25,22.897,22.97,22.897,22.897,3967,0
2014-03-26,22.943,22.97,22.916,22.943,2393,0
2014-03-27,22.786,22.906,22.768,22.768,6189,0
2014-03-28,22.842,22.87,22.768,22.768,4203,0
2014-03-31,22.786,22.943,22.786,22.851,6703,0
2014-04-01,22.916,22.952,22.916,22.952,2771,0
2014-04-02,22.961,22.989,22.906,22.989,6738,0
2014-04-03,22.98,23.035,22.878,23.035,2677,0
2014-04-04,22.989,22.998,22.989,22.989,2858,0
2014-04-07,22.916,23.026,22.916,23.026,2113,0
2014-04-08,22.989,22.989,22.989,22.989,1196,0
2014-04-09,22.878,22.989,22.878,22.989,1420,0
2014-04-10,22.888,22.916,22.878,22.878,3346,0
2014-04-11,22.87,22.989,22.87,22.97,3941,0
2014-04-14,22.998,23.062,22.943,23.062,3197,0
2014-04-16,22.961,22.98,22.906,22.906,2267,0
2014-04-17,22.989,23.035,22.952,22.989,2936,0
2014-04-21,22.943,23.053,22.943,22.989,9765,0
2014-04-22,23.035,23.035,22.989,22.989,1965,0
2014-04-23,23.035,23.182,23.007,23.016,6640,0
2014-04-24,23.007,23.007,22.97,22.97,3240,0
2014-04-25,22.97,22.97,22.97,22.97,457,0
2014-04-28,22.897,23.007,22.897,22.897,22617,0
2014-04-29,23.007,23.2,22.851,22.851,33025,0
2014-04-30,22.943,22.98,22.87,22.87,1535,0
2014-05-01,22.888,22.97,22.87,22.87,16129,0
2014-05-02,23.016,23.016,22.943,22.97,3325,0
2014-05-05,23.016,23.062,23.016,23.016,5776,0
2014-05-06,23.035,23.053,23.016,23.035,1523,0
2014-05-07,23.007,23.007,22.97,22.97,2501,0
2014-05-08,22.989,23.026,22.989,23.026,478,0
2014-05-09,23.026,23.035,22.916,22.97,4593,0
2014-05-12,23.026,23.062,22.952,23.062,7762,0
2014-05-13,23.035,23.081,23.026,23.062,5703,0
2014-05-14,23.081,23.127,23.071,23.081,5427,0
2014-05-15,23.081,23.209,23.071,23.071,2107,0
2014-05-19,23.209,23.209,23.081,23.154,3481,0
2014-05-20,23.081,23.173,23.081,23.173,6112,0
2014-05-21,23.081,23.154,23.081,23.154,1825,0
2014-05-22,23.081,23.163,23.081,23.136,3625,0
2014-05-23,23.173,23.173,23.127,23.145,3920,0
2014-05-27,23.173,23.173,23.127,23.127,8020,0
2014-05-28,23.701,23.701,23.626,23.692,1415,0
2014-05-29,23.287,23.505,23.156,23.297,8653,0
2014-05-30,23.223,23.381,23.223,23.381,7407,0
2014-06-02,23.381,23.381,23.317,23.317,1704,0
2014-06-03,23.317,23.326,23.194,23.326,7275,0
2014-06-04,23.411,23.495,23.194,23.203,31506,0
2014-06-05,23.589,23.589,23.25,23.532,746,0
2014-06-06,23.411,23.411,23.279,23.317,664,0
2014-06-09,23.317,23.381,23.287,23.307,2978,0
2014-06-10,23.307,23.307,23.307,23.307,106,0
2014-06-11,23.381,23.438,23.364,23.411,11128,0
2014-06-12,23.466,23.466,23.364,23.466,3354,0
2014-06-13,23.287,23.317,23.287,23.317,1243,0
2014-06-16,23.458,23.458,23.411,23.411,1071,0
2014-06-17,23.448,23.466,23.401,23.401,1944,0
2014-06-18,23.466,23.466,23.381,23.428,1899,0
2014-06-19,23.466,23.522,23.466,23.522,4154,0
2014-06-20,23.448,23.505,23.428,23.505,1255,0
2014-06-23,23.448,23.513,23.448,23.475,1659,0
2014-06-24,23.428,23.522,23.185,23.185,4159,0
2014-06-25,23.381,23.381,23.26,23.381,4961,0
2014-06-26,23.317,23.317,23.147,23.147,8117,0
2014-06-27,23.326,23.326,23.176,23.176,1811,0
2014-06-30,23.232,23.317,23.232,23.317,2645,0
2014-07-01,23.448,23.448,23.317,23.364,1745,0
2014-07-02,23.381,23.513,23.317,23.475,7987,0
2014-07-03,23.607,23.607,23.569,23.569,1754,0
2014-07-07,23.569,23.569,23.569,23.569,1278,0
2014-07-08,23.599,23.616,23.599,23.616,1705,0
2014-07-09,23.646,23.646,23.569,23.569,1432,0
2014-07-10,23.579,23.692,23.579,23.616,2076,0
2014-07-14,23.683,23.683,23.663,23.683,639,0
2014-07-15,23.569,23.663,23.475,23.663,4552,0
2014-07-16,23.56,23.569,23.194,23.391,6882,0
2014-07-17,23.475,23.475,23.475,23.475,533,0
2014-07-18,23.428,23.485,23.428,23.485,212,0
2014-07-21,23.466,23.522,23.466,23.522,1490,0
2014-07-22,23.569,23.569,23.569,23.569,2663,0
2014-07-24,23.448,23.475,23.391,23.391,5868,0
2014-07-25,23.495,23.522,23.428,23.458,5788,0
2014-07-28,23.522,23.851,23.522,23.757,3845,0
2014-07-29,23.579,23.683,23.475,23.475,2663,0
2014-07-30,23.654,23.654,23.607,23.654,721,0
2014-07-31,23.646,23.646,23.646,23.646,212,0
2014-08-04,23.636,23.646,23.505,23.505,2769,0
2014-08-05,23.599,23.71,23.599,23.71,852,0
2014-08-06,23.692,23.701,23.663,23.683,1581,0
2014-08-07,23.683,23.692,23.683,23.692,746,0
2014-08-08,23.71,23.71,23.589,23.71,3514,0
2014-08-11,23.532,23.616,23.532,23.569,1483,0
2014-08-12,23.692,23.692,23.569,23.569,4565,0
2014-08-13,23.616,23.616,23.532,23.569,9183,0
2014-08-14,23.663,23.71,23.599,23.701,2914,0
2014-08-15,23.71,23.898,23.673,23.898,5138,0
2014-08-18,23.898,23.898,23.841,23.88,3620,0
2014-08-19,23.71,23.88,23.71,23.88,4307,0
2014-08-20,23.786,23.871,23.71,23.871,3327,0
2014-08-21,23.833,23.851,23.833,23.851,320,0
2014-08-25,23.861,23.871,23.833,23.871,2466,0
2014-08-26,23.871,23.935,23.871,23.888,31269,0
2014-08-27,23.88,23.898,23.871,23.871,12036,0
2014-08-28,24.152,24.152,23.998,24.018,4798,0
2014-08-29,23.979,24.056,23.979,24.056,560,0
2014-09-02,24.066,24.084,24.018,24.018,3963,0
2014-09-03,24.018,24.056,23.97,24.056,3268,0
2014-09-04,24.056,24.074,24.056,24.074,1981,0
2014-09-05,24.074,24.094,24.074,24.094,887,0
2014-09-08,24.094,24.162,24.094,24.094,1168,0
2014-09-09,24.162,24.162,24.114,24.114,313,0
2014-09-10,24.114,24.122,24.094,24.122,522,0
2014-09-11,24.104,24.122,24.094,24.122,1773,0
2014-09-12,24.094,24.122,24.094,24.094,58954,0
2014-09-15,24.094,24.132,24.066,24.074,24913,0
2014-09-16,24.066,24.074,23.97,24.066,3494,0
2014-09-17,23.979,24.066,23.979,24.066,208,0
2014-09-18,23.979,24.084,23.979,24.026,7816,0
2014-09-22,23.97,23.97,23.826,23.826,2465,0
2014-09-23,23.835,23.922,23.835,23.892,1178,0
2014-09-24,23.826,23.874,23.826,23.874,4172,0
2014-09-25,23.902,23.902,23.902,23.902,1421,0
2014-09-26,23.826,23.826,23.826,23.826,522,0
2014-09-29,23.892,23.902,23.826,23.826,2755,0
2014-09-30,24.018,24.018,23.826,23.864,1811,0
2014-10-01,23.874,23.922,23.874,23.912,1750,0
2014-10-02,23.835,23.883,23.74,23.74,1554,0
2014-10-03,23.788,23.826,23.788,23.826,2117,0
2014-10-06,23.874,23.892,23.788,23.796,4914,0
2014-10-07,23.806,23.883,23.788,23.844,13990,0
2014-10-08,23.844,23.97,23.806,23.902,10306,0
2014-10-09,23.844,23.874,23.844,23.844,834,0
2014-10-10,23.835,23.835,23.778,23.778,1523,0
2014-10-13,23.778,23.778,23.778,23.778,1617,0
2014-10-14,23.682,23.73,23.27,23.394,22564,0
2014-10-15,23.279,23.279,21.812,23.106,73703,0
2014-10-16,23.154,23.25,23.145,23.154,5268,0
2014-10-17,23.298,23.538,23.298,23.5,3066,0
2014-10-20,23.624,23.634,23.557,23.557,886,0
2014-10-21,23.73,23.73,23.596,23.692,4238,0
2014-10-22,23.634,23.96,23.634,23.844,5408,0
2014-10-23,23.749,23.816,23.749,23.816,1043,0
2014-10-24,23.874,23.912,23.826,23.826,1750,0
2014-10-27,23.902,23.922,23.682,23.682,4248,0
2014-10-28,23.72,23.912,23.72,23.912,5610,0
2014-10-29,23.874,23.874,23.826,23.864,1164,0
2014-10-30,23.96,23.96,23.71,23.96,1094,0
2014-10-31,23.816,23.97,23.816,23.97,1689,0
2014-11-03,23.95,24.018,23.931,24.018,1620,0
2014-11-04,24.018,24.018,23.979,24.018,2238,0
2014-11-05,23.998,24.114,23.97,24.114,2801,0
2014-11-06,24.114,24.114,23.883,23.922,3855,0
2014-11-07,23.73,23.97,23.653,23.768,30589,0
2014-11-10,23.864,24.209,23.864,24.209,313,0
2014-11-11,24.066,24.074,24.066,24.066,1074,0
2014-11-12,23.902,24.114,23.778,23.97,3982,0
2014-11-13,23.922,24.066,23.922,24.066,2131,0
2014-11-14,24.066,24.066,23.922,24.056,3824,0
2014-11-17,24.084,24.084,24.008,24.008,1058,0
2014-11-18,23.97,24.066,23.96,24.046,3076,0
2014-11-19,23.96,24.066,23.96,24.066,2758,0
2014-11-20,24.056,24.114,24.018,24.114,2305,0
2014-11-21,24.026,24.152,24.026,24.152,1147,0
2014-11-24,24.142,24.152,24.104,24.114,730,0
2014-11-25,24.074,24.209,23.97,24.209,1726,0
2014-11-26,24.438,24.438,24.134,24.281,4264,0
2014-11-28,24.252,24.252,24.183,24.183,1634,0
2014-12-01,24.232,24.232,24.115,24.115,1519,0
2014-12-02,24.183,24.183,24.085,24.144,1532,0
2014-12-03,24.075,24.105,24.056,24.105,3542,0
2014-12-04,24.085,24.085,24.075,24.085,409,0
2014-12-05,24.046,24.134,23.987,23.987,3531,0
2014-12-08,24.007,24.075,23.576,23.635,12310,0
2014-12-09,23.694,24.066,23.478,23.938,3184,0
2014-12-10,23.596,23.889,23.312,23.635,5060,0
2014-12-11,23.625,23.801,23.625,23.694,3371,0
2014-12-12,24.066,24.066,23.694,23.968,3103,0
2014-12-15,23.547,23.958,23.449,23.938,1865,0
2014-12-16,23.987,23.987,22.342,23.958,3156,0
2014-12-17,23.84,23.938,23.694,23.938,3595,0
2014-12-18,23.977,24.066,23.645,24.066,1736,0
2014-12-19,23.987,24.066,23.987,24.066,2350,0
2014-12-22,24.222,24.232,23.703,24.232,4647,0
2014-12-23,23.703,24.379,23.703,24.369,5748,0
2014-12-24,24.33,24.33,24.33,24.33,410,0
2014-12-26,23.919,24.379,23.919,24.379,4015,0
2014-12-29,23.997,24.428,23.997,24.379,4313,0
2014-12-30,24.467,24.467,24.349,24.408,717,0
2014-12-31,24.575,24.575,24.095,24.379,1640,0
2015-01-02,24.379,24.428,24.31,24.428,6358,0
2015-01-05,24.33,24.33,24.32,24.32,511,0
2015-01-06,24.447,24.447,23.566,23.987,6406,0
2015-01-07,24.33,24.33,23.987,24.085,1532,0
2015-01-08,23.674,24.418,23.674,24.418,6236,0
2015-01-12,24.232,24.281,24.183,24.183,2760,0
2015-01-13,24.536,24.536,24.066,24.134,4137,0
2015-01-14,24.066,24.526,24.036,24.036,2528,0
2015-01-15,24.438,24.438,24.242,24.359,1379,0
2015-01-16,24.33,24.33,24.183,24.33,1838,0
2015-01-20,24.398,24.398,24.193,24.193,654,0
2015-01-21,24.389,24.389,24.389,24.389,204,0
2015-01-22,24.379,24.379,24.33,24.379,2247,0
2015-01-23,24.379,24.379,24.379,24.379,715,0
2015-01-27,24.379,24.379,24.163,24.379,1226,0
2015-01-28,24.379,24.408,24.359,24.379,5767,0
2015-01-29,24.526,24.526,24.418,24.526,2349,0
2015-01-30,24.447,24.516,24.379,24.447,1736,0
2015-02-02,24.428,24.457,24.389,24.408,4048,0
2015-02-03,24.526,24.526,24.379,24.477,2610,0
2015-02-04,24.222,24.379,24.222,24.359,4793,0
2015-02-05,24.496,24.496,24.281,24.496,3579,0
2015-02-06,24.477,24.477,24.428,24.477,1200,0
2015-02-09,24.447,24.477,24.447,24.467,1716,0
2015-02-10,24.565,24.565,24.408,24.408,511,0
2015-02-11,24.496,24.496,24.291,24.31,4756,0
2015-02-12,24.526,24.536,24.428,24.526,2288,0
2015-02-13,24.477,24.477,24.349,24.477,10922,0
2015-02-17,24.545,24.545,24.379,24.477,3980,0
2015-02-18,24.545,24.545,24.487,24.487,4800,0
2015-02-19,24.751,24.751,24.428,24.584,7562,0
2015-02-20,24.526,24.614,24.526,24.614,359,0
2015-02-23,24.624,24.653,24.477,24.643,7047,0
2015-02-24,24.614,24.692,24.477,24.516,9958,0
2015-02-25,24.898,24.898,24.467,24.487,4800,0
2015-02-26,24.61,24.68,24.61,24.67,4400,0
2015-02-27,24.68,24.77,24.65,24.65,1800,0
2015-03-02,24.78,24.83,24.77,24.82,4650,0
2015-03-03,24.77,24.78,24.73,24.78,4650,0
2015-03-04,24.73,24.73,24.7,24.7,200,0
2015-03-05,24.75,24.75,24.6,24.629,3500,0
2015-03-06,24.63,24.63,24.44,24.44,3356,0
2015-03-09,24.44,24.44,24.38,24.43,4100,0
2015-03-11,24.34,24.38,24.23,24.26,10500,0
2015-03-12,24.29,24.29,24.19,24.233,4765,0
2015-03-13,24.24,24.263,24.23,24.248,4100,0
2015-03-16,24.27,24.44,24.27,24.39,3800,0
2015-03-17,24.25,24.357,24.25,24.357,2015,0
2015-03-18,24.39,24.6,24.22,24.4,4175,0
2015-03-19,24.43,24.43,24.35,24.39,2800,0
2015-03-20,24.38,24.5,24.27,24.34,6750,0
2015-03-23,24.34,24.391,24.24,24.24,2308,0
2015-03-24,24.35,24.35,24.25,24.3,2575,0
2015-03-25,24.31,24.333,24.284,24.327,2560,0
2015-03-26,24.349,24.349,24.31,24.31,450,0
2015-03-27,24.33,24.55,24.25,24.34,5135,0
2015-03-30,24.47,24.79,24.331,24.77,5900,0
2015-03-31,24.73,24.73,24.307,24.5,1824,0
2015-04-01,24.37,24.75,24.37,24.7,4866,0
2015-04-02,24.24,24.7,24.24,24.69,4645,0
2015-04-06,24.67,24.7,24.45,24.575,3855,0
2015-04-07,24.5,24.51,24.33,24.51,870,0
2015-04-08,24.5,24.5,24.439,24.439,550,0
2015-04-09,24.517,24.55,24.4,24.4,2362,0
2015-04-10,24.6,24.7,24.57,24.57,5951,0
2015-04-13,24.68,24.7,24.57,24.57,2997,0
2015-04-14,24.29,24.725,24.29,24.725,9013,0
2015-04-15,24.73,24.8,24.73,24.8,477,0
2015-04-16,24.75,24.931,24.65,24.931,3013,0
2015-04-17,24.82,24.94,24.58,24.798,2537,0
2015-04-20,24.81,24.92,24.8,24.8,1601,0
2015-04-21,24.85,24.9,24.55,24.62,2528,0
2015-04-22,24.6,24.757,24.36,24.37,3375,0
2015-04-23,24.33,24.79,24.2,24.6,13813,0
2015-04-24,24.74,24.74,24.5,24.53,3367,0
2015-04-27,24.38,24.635,24.38,24.5,2025,0
2015-04-28,24.51,24.561,24.51,24.53,4219,0
2015-04-29,24.51,24.573,24.5,24.51,2745,0
2015-04-30,24.57,24.59,24.5,24.55,2960,0
2015-05-01,24.51,24.553,24.51,24.553,400,0
2015-05-04,24.45,24.5,24.35,24.4,7500,0
2015-05-05,24.2,24.559,24.15,24.5,8099,0
2015-05-06,24.55,24.59,24.35,24.396,7700,0
2015-05-07,24.26,24.35,24.22,24.22,3476,0
2015-05-08,24.22,24.3,24.21,24.25,15668,0
2015-05-11,24.3,24.3,24.2,24.21,1050,0
2015-05-12,24.16,24.16,24.07,24.155,1900,0
2015-05-13,24.242,24.242,24.242,24.242,100,0
2015-05-14,24.25,24.25,24.2,24.2,3800,0
2015-05-15,24.25,24.25,23.89,24.12,18197,0
2015-05-18,24.2,24.31,24.15,24.25,10740,0
2015-05-19,24.08,24.25,24,24.11,15289,0
2015-05-20,24.25,24.25,24.11,24.25,3548,0
2015-05-21,24.25,24.25,24,24.25,2700,0
2015-05-22,24.228,24.25,24.174,24.25,8162,0
2015-05-26,24.25,24.25,23.8,24.24,4518,0
2015-05-27,24.25,24.3,24.04,24.3,22909,0
2015-05-28,23.54,24.25,23.54,24.02,7388,0
2015-05-29,24.23,24.25,23.9,23.9,6320,0
2015-06-01,23.938,24.1,23.75,23.98,3780,0
2015-06-02,24.14,24.24,24.14,24.24,1200,0
2015-06-03,23.93,24.25,23.93,24.15,3580,0
2015-06-04,24.1,24.24,23.86,24.172,6600,0
2015-06-05,24.25,24.25,24.01,24.16,3625,0
2015-06-08,24.23,24.23,24.03,24.12,476,0
2015-06-09,24.03,24.06,23.82,23.85,2394,0
2015-06-10,24,24.03,24,24.03,700,0
2015-06-11,23.918,23.947,23.7,23.816,1400,0
2015-06-12,23.8,23.8,23.75,23.75,1300,0
2015-06-15,23.33,23.749,23.33,23.7,1100,0
2015-06-16,23.78,24.07,23.67,23.817,3400,0
2015-06-17,23.82,24,23.51,23.636,5107,0
2015-06-18,23.67,23.67,23.32,23.37,12450,0
2015-06-19,23.06,23.39,23.06,23.21,2275,0
2015-06-22,23.151,23.26,23.15,23.26,2850,0
2015-06-23,23.23,23.28,23,23.28,6214,0
2015-06-24,23.39,23.39,23.15,23.18,5115,0
2015-06-25,23.1,23.19,23.1,23.19,1000,0
2015-06-26,23.151,23.151,23,23.1,2950,0
2015-06-29,23,23.1,22.9,22.96,4636,0
2015-06-30,23.38,23.38,22.87,22.92,12839,0
2015-07-01,22.985,22.985,22.37,22.8,8691,0
2015-07-02,23,23,22.95,23,2900,0
2015-07-06,23.2,23.2,22.8,22.82,2340,0
2015-07-07,22.85,22.85,22.71,22.75,4417,0
2015-07-08,22.711,22.79,22.5,22.75,4550,0
2015-07-09,22.79,22.79,22.68,22.68,3800,0
2015-07-10,22.7,22.79,22.6,22.62,2732,0
2015-07-13,22.62,22.64,21.87,21.95,7975,0
2015-07-14,22.14,22.41,22,22,4100,0
2015-07-15,22.15,22.4,22.15,22.4,7153,0
2015-07-16,22.63,22.9,22.63,22.7,6870,0
2015-07-17,22.8,22.8,22.59,22.665,4335,0
2015-07-20,22.6,22.7,22.5,22.533,10051,0
2015-07-21,22.5,22.6,22.07,22.28,14943,0
2015-07-22,22.08,22.15,21.85,21.92,16931,0
2015-07-23,21.86,21.86,21.64,21.84,5250,0
2015-07-24,21.603,21.8,21.3,21.3,16080,0
2015-07-27,21.3,21.3,20.803,20.95,9890,0
2015-07-28,20.86,20.86,19.81,20.19,46383,0
2015-07-29,20.19,21.34,20.19,21.34,36535,0
2015-07-30,21.46,22.3,21.46,22.29,23371,0
2015-07-31,21.95,22.47,21.57,22.4,17844,0
2015-08-03,22.03,22.73,22.03,22.73,7812,0
2015-08-04,22.5,22.74,22.5,22.74,1031,0
2015-08-05,22.51,22.65,22,22.34,15290,0
2015-08-06,22.3,22.3,22,22.1,11360,0
2015-08-07,22.15,22.15,22,22,4600,0
2015-08-10,22,22,21.989,21.989,1901,0
2015-08-11,22,22,21.93,21.98,1705,0
2015-08-12,21.55,22,21.55,21.85,7308,0
2015-08-13,21.57,21.9,21.48,21.9,7050,0
2015-08-14,22,22,21.8,21.9,3505,0
2015-08-17,22,22.01,21.8,22.01,18757,0
2015-08-18,22,22,21.8,22,4436,0
2015-08-19,21.8,22,21.8,21.8,7567,0
2015-08-20,21.85,21.86,21.8,21.8,9722,0
2015-08-21,21.81,21.867,21.611,21.79,2600,0
2015-08-24,21,21.5,20.8,21.25,4454,0
2015-08-25,21.27,21.7,21.27,21.596,5617,0
2015-08-26,21.3,21.3,20.7,21,11796,0
2015-08-27,21.01,21.3,20.96,21.3,3802,0
2015-08-28,21.128,21.128,20.7,21.1,4871,0
2015-08-31,21.1,21.3,21.1,21.3,500,0
2015-09-01,21.187,21.25,21,21,6135,0
2015-09-02,21.01,21.181,21.01,21.15,2200,0
2015-09-03,21.02,21.25,21.01,21.25,6200,0
2015-09-04,21.25,21.25,21.07,21.07,900,0
2015-09-08,21.15,21.15,20.824,20.83,7800,0
2015-09-09,21,21,20.72,20.72,4880,0
2015-09-10,20.93,20.95,20.75,20.75,3300,0
2015-09-11,20.75,20.8,20.71,20.75,2135,0
2015-09-14,20.79,20.79,20.75,20.75,295,0
2015-09-15,20.75,20.75,20.7,20.7,2019,0
2015-09-16,20.75,20.75,20.75,20.75,1500,0
2015-09-17,20.7,20.73,20.51,20.57,3282,0
2015-09-18,20.72,20.795,20.719,20.795,1608,0
2015-09-21,20.75,20.9,20.6,20.68,7141,0
2015-09-22,20.68,20.79,20.65,20.7,4041,0
2015-09-23,20.816,20.816,20.66,20.66,900,0
2015-09-24,20.6,20.6,20.5,20.5,5584,0
2015-09-25,20.487,20.5,20.41,20.49,1400,0
2015-09-28,20.45,20.507,20.12,20.12,3866,0
2015-09-29,20.07,20.07,18.89,19.01,14692,0
2015-09-30,19.65,19.65,19.05,19.06,5679,0
2015-10-01,19,19.1,18.65,18.65,4985,0
2015-10-02,18.7,19.1,18.7,19.1,8510,0
2015-10-05,19.05,19.49,19.05,19.201,2785,0
2015-10-06,19.2,19.48,19.2,19.24,3007,0
2015-10-07,19.49,19.49,19.44,19.49,900,0
2015-10-08,19.49,19.53,19.457,19.499,33980,0
2015-10-09,19.5,19.75,19.48,19.705,17076,0
2015-10-12,19.88,19.89,19.7,19.77,6166,0
2015-10-13,19.77,20.31,19.77,19.95,3795,0
2015-10-14,19.91,20.24,19.91,20.174,6465,0
2015-10-15,20.45,20.45,20.18,20.32,3662,0
2015-10-16,20.5,20.53,20.351,20.51,2500,0
2015-10-19,20.44,20.44,20.25,20.42,4732,0
2015-10-20,20.155,20.25,20.155,20.25,1837,0
2015-10-21,20.25,20.25,20,20.2,5143,0
2015-10-22,19.82,19.87,19.82,19.87,600,0
2015-10-23,20.24,20.24,20.054,20.19,4375,0
2015-10-26,20.25,20.25,20.012,20.012,3070,0
2015-10-27,20,20,19.915,19.915,1300,0
2015-10-28,20.1,20.1,20.075,20.075,700,0
2015-10-29,20.01,20.25,20.01,20.2,3371,0
2015-10-30,20.2,20.25,20.07,20.1,4520,0
2015-11-02,20.25,20.501,20.2,20.501,4459,0
2015-11-03,20.45,20.84,20.45,20.84,5403,0
2015-11-04,20.85,21,20.85,21,3055,0
2015-11-05,20.801,21.06,20.801,21,2621,0
2015-11-06,20.718,21.22,20.718,21.05,5037,0
2015-11-09,21.05,21.05,20.86,20.9,14655,0
2015-11-10,20.57,21,20.57,20.88,5930,0
2015-11-11,21.2,21.2,21,21,3906,0
2015-11-12,21.03,21.03,20.5,20.83,8570,0
2015-11-13,21.1,21.1,20.6,20.9,6171,0
2015-11-16,20.927,20.927,20.927,20.927,200,0
2015-11-17,20.75,20.925,20.15,20.5,17900,0
2015-11-18,20.75,20.75,20.3,20.65,6050,0
2015-11-19,20.8,20.94,20.5,20.78,5110,0
2015-11-20,20.7,20.962,20.7,20.888,6516,0
2015-11-23,20.6,21.2,20.6,21.2,15565,0
2015-11-24,21.1,21.2,20.8,21.2,2927,0
2015-11-25,21.2,21.2,21.19,21.2,7902,0
2015-11-27,20.75,20.95,20.53,20.72,2700,0
2015-11-30,20.72,20.81,20.64,20.64,8688,0
2015-12-01,20.64,20.653,20.64,20.653,823,0
2015-12-02,20.95,20.95,20.64,20.64,2620,0
2015-12-03,20.64,20.675,20.05,20.05,7922,0
2015-12-04,20.331,20.331,20.104,20.104,1700,0
2015-12-07,20,20.01,18.73,18.8,6270,0
2015-12-08,17.29,17.52,15.11,16.338,102519,0
2015-12-09,16.39,16.59,15.68,16.59,40057,0
2015-12-10,16.95,17.1,16.18,16.25,8517,0
2015-12-11,16.25,16.25,15.25,15.41,32675,0
2015-12-14,15.3,15.54,12.83,14.274,50117,0
2015-12-15,14.5,16.41,14.5,16.35,42208,0
2015-12-16,16.89,17.69,16.89,17.502,20318,0
2015-12-17,17.886,17.89,16.59,16.951,15206,0
2015-12-18,16.95,16.95,16.145,16.93,5233,0
2015-12-21,17.05,17.05,16.33,16.65,4200,0
2015-12-22,16.79,16.9,16.24,16.62,12926,0
2015-12-23,16.83,17.31,16.454,17.15,4615,0
2015-12-24,17.15,17.85,16.779,17.85,11706,0
2015-12-28,17.5,17.85,17.25,17.85,3985,0
2015-12-29,17.554,18.25,17.554,18.25,3100,0
2015-12-30,18,18.5,17.8041,18.5,4133,0
2015-12-31,19,19,18.75,18.982,2365,0
2016-01-04,18.5,18.9,18.2,18.9,4151,0
2016-01-05,18.805,19.0497,18.75,18.98,5957,0
2016-01-06,18.74,18.8999,18.505,18.505,6000,0
2016-01-07,18.62,18.62,17.67,18.1,10509,0
2016-01-08,17.83,17.95,17.76,17.7601,2925,0
2016-01-11,17.5,17.5,16.7931,16.7931,6823,0
2016-01-12,16.79,16.87,15.865,16.19,23561,0
2016-01-13,16.15,16.15,15.64,15.82,3870,0
2016-01-14,15.82,15.82,14.18,15.63,24413,0
2016-01-15,15.62,15.62,14.64,14.91,6269,0
2016-01-19,13.81,13.81,13.81,13.81,0,0
2016-01-20,13.5,13.5,11.03,13.03,33993,0
2016-01-21,13.495,14.16,13.1,13.9399,21149,0
2016-01-22,14.64,15.32,14.456,15.05,7595,0
2016-01-25,15.44,15.45,14.75,14.75,7540,0
2016-01-26,15.14,16.01,14.95,16,7699,0
2016-01-27,16,16.33,15.5,16.2,10720,0
2016-01-28,16.54,16.7099,16.2001,16.4,3900,0
2016-01-29,16.49,17.4538,16.4,17.38,5642,0
2016-02-01,17.3801,17.4999,17.1,17.25,6565,0
2016-02-02,17.25,17.4799,16.95,17.12,4444,0
2016-02-03,16.7938,17.14,16.702,17.14,1858,0
2016-02-04,17.25,17.26,17.25,17.26,282,0
2016-02-08,17.25,17.25,16.75,16.7501,4753,0
2016-02-09,16.79,16.79,15.405,15.78,10660,0
2016-02-10,15.801,16.05,15.2657,15.5,7283,0
2016-02-11,15.268,15.2999,14.6,15.11,10325,0
2016-02-12,15.1,15.5499,15.0001,15.48,10726,0
2016-02-16,15.75,15.99,15.75,15.844,3300,0
2016-02-17,15.85,16.57,15.85,16.16,3993,0
2016-02-18,16.15,16.1815,15.85,16.08,12513,0
2016-02-19,15.89,16.25,15.89,16,11213,0
2016-02-22,16.362,16.75,16.362,16.5425,2040,0
2016-02-23,16.25,17,16.0934,17,5174,0
2016-02-24,16.51,16.73,16.29,16.34,3548,0
2016-02-25,16.7499,16.7499,16.6879,16.69,2686,0
2016-02-26,16.27,16.8662,16.2,16.5,4063,0
2016-02-29,16.35,16.75,16.35,16.75,1707,0
2016-03-01,16.6,16.76,16.6,16.76,758,0
2016-03-02,16.41,16.75,16.41,16.75,2345,0
2016-03-03,16.78,17,16.76,16.9999,2211,0
2016-03-04,16.8993,17,16.8993,16.9999,3126,0
2016-03-07,16.75,17.514,16.75,17.15,5222,0
2016-03-08,16.96,16.98,16.96,16.97,1051,0
2016-03-09,17.0001,17.0001,17.0001,17.0001,686,0
2016-03-10,17.2,17.275,16.64,16.94,8438,0
2016-03-11,16.75,18.04,16.75,17.85,8851,0
2016-03-14,17.36,17.85,17.36,17.8,2901,0
2016-03-15,17.8,17.8,17.5,17.5,2700,0
2016-03-16,17.5,17.8,17.2201,17.6201,4849,0
2016-03-17,17.664,17.84,17.664,17.81,1306,0
2016-03-18,17.78,18.0001,17.78,18,2175,0
2016-03-21,17.98,17.98,17.98,17.98,800,0
2016-03-22,17.78,17.78,17.1,17.3101,2236,0
2016-03-23,17.1901,17.22,16.9001,16.9001,2194,0
2016-03-24,17.11,17.38,17.11,17.38,5475,0
2016-03-28,17.25,17.25,17.0599,17.23,2676,0
2016-03-29,17.22,17.22,17.1985,17.1985,962,0
2016-03-30,17.22,17.3001,17.21,17.3001,2233,0
2016-03-31,18.13,18.13,17.6115,17.94,3660,0
2016-04-01,17.92,18,17.71,17.72,11178,0
2016-04-04,17.95,18,17.5,17.7899,4667,0
2016-04-07,17.6,17.6,17.6,17.6,253,0
2016-04-08,17.6,17.6304,17.58,17.62,2879,0
2016-04-11,17.62,17.7,17.61,17.61,4319,0
2016-04-12,17.6615,17.8499,17.661,17.8499,900,0
2016-04-13,17.7499,17.7901,17.7499,17.7901,700,0
2016-04-14,17.8425,17.9633,17.8425,17.9633,2959,0
2016-04-15,17.85,17.9499,17.705,17.705,525,0
2016-04-18,17.8499,17.8499,17.62,17.64,2220,0
2016-04-19,17.68,17.692,17.66,17.66,1551,0
2016-04-20,17.75,17.89,17.75,17.75,3774,0
2016-04-21,17.75,17.75,17.75,17.75,326,0
2016-04-22,17.7001,17.9,17.7001,17.8522,2285,0
2016-04-25,17.93,17.93,17.7001,17.8,3644,0
2016-04-26,17.9,18.25,17.9,18.25,5167,0
2016-04-27,18.35,18.8087,18.35,18.69,3870,0
2016-04-28,18.875,19.25,18.875,19.152,5451,0
2016-04-29,18.99,19,18.66,19,2384,0
2016-05-02,19.0186,19.0342,19.0034,19.02,1690,0
2016-05-03,19.02,19.02,18.866,18.99,1380,0
2016-05-04,18.51,19.0099,18.51,19,2473,0
2016-05-05,19.0082,19.1999,18.8201,18.9001,7180,0
2016-05-06,19.01,19.6658,19.01,19.6658,4467,0
2016-05-09,19.4637,19.9895,19.4637,19.9799,7813,0
2016-05-10,20.12,20.15,20,20.1,4900,0
2016-05-11,20.2,20.7799,20.2,20.4,1675,0
2016-05-12,20.6799,20.69,20.5,20.59,6085,0
2016-05-13,20.68,20.68,20.52,20.52,3725,0
2016-05-16,20.51,21.1,20.51,21.1,8847,0
2016-05-17,21.1,21.57,21.1,21.31,8105,0
2016-05-18,21.4,21.4,21,21,4272,0
2016-05-19,21,21,20.5,20.5198,5174,0
2016-05-20,20.5,21.4,20.5,21.4,6765,0
2016-05-23,21.49,21.76,21.431,21.68,6072,0
2016-05-24,21.7,21.7,21.27,21.3,8612,0
2016-05-25,21.7,21.975,21.39,21.9479,21278,0
2016-05-26,21.92,23.25,21.75,22.75,41557,0
2016-05-27,22.0001,22.25,22,22.1601,9786,0
2016-05-31,22.11,22.32,21.7,21.75,7944,0
2016-06-01,21.75,21.7501,21.5,21.58,5984,0
2016-06-02,21.73,21.73,21.5001,21.6101,1822,0
2016-06-03,21.51,21.6501,21.12,21.1775,4221,0
2016-06-06,21.25,21.6001,21.25,21.52,6797,0
2016-06-07,21.28,21.3,20.2,20.85,18606,0
2016-06-08,21.1,21.1,20.75,20.79,3448,0
2016-06-09,20.7,20.82,20.7,20.81,2568,0
2016-06-10,20.7,20.9398,20.45,20.46,9019,0
2016-06-13,20.59,20.62,20.505,20.6,1740,0
2016-06-14,20.576,20.68,20.5689,20.5689,2800,0
2016-06-15,20.57,20.57,20.4181,20.45,1495,0
2016-06-16,20.41,20.55,20.21,20.21,6045,0
2016-06-17,20.22,20.7499,20.22,20.3684,2266,0
2016-06-20,20.666,20.666,20.55,20.55,1500,0
2016-06-21,20.6,20.68,20.55,20.57,3859,0
2016-06-22,20.6699,20.75,20.61,20.6847,3381,0
2016-06-23,20.82,20.82,20.5,20.52,11892,0
2016-06-24,20.38,20.49,20.34,20.35,14400,0
2016-06-27,20.49,20.49,20.19,20.3,4290,0
2016-06-28,20.19,20.25,20.07,20.1999,14530,0
2016-06-29,20.1,20.1,19.7699,19.99,23900,0
2016-06-30,19.99,19.99,19.97,19.97,24783,0
2016-07-01,20,20.4499,20,20.39,9726,0
2016-07-05,20.39,20.56,20.246,20.53,869,0
2016-07-06,20.43,20.55,20.43,20.55,1146,0
2016-07-07,20.55,20.68,20.51,20.68,4028,0
2016-07-08,20.69,20.74,20.6001,20.74,6367,0
2016-07-11,20.7789,21.405,20.7789,21.15,10903,0
2016-07-12,21.25,21.68,21.25,21.63,12706,0
2016-07-13,21.76,21.76,21.5601,21.65,3662,0
2016-07-15,21.1501,21.57,21.1501,21.28,8107,0
2016-07-18,21.3,21.5999,21.3,21.4356,7339,0
2016-07-19,21.4374,21.4374,21.4,21.42,1400,0
2016-07-20,21.37,21.73,21.37,21.73,6502,0
2016-07-21,21.66,21.8,21.61,21.62,4611,0
2016-07-22,21.63,21.69,21.6,21.69,1500,0
2016-07-25,21.58,21.62,21.57,21.6,520,0
2016-07-26,21.79,21.79,21.5201,21.5201,2684,0
2016-07-27,21.62,21.7,21.55,21.69,2657,0
2016-07-28,21.6888,21.6888,21.53,21.53,1564,0
2016-07-29,21.6,21.6708,21.05,21.66,11062,0
2016-08-01,21.79,21.81,21.51,21.7495,3850,0
2016-08-02,21.75,21.75,21.46,21.56,4090,0
2016-08-03,21.6921,21.8,21.61,21.8,9085,0
2016-08-04,21.8115,22,21.81,21.95,3001,0
2016-08-05,21.71,22.389,21.71,22.17,5371,0
2016-08-08,22.254,22.45,22.1,22.1101,11288,0
2016-08-09,22.54,22.54,22.1,22.48,10191,0
2016-08-10,22.43,22.43,22.33,22.34,4480,0
2016-08-11,22.29,22.29,22.0186,22.2134,1650,0
2016-08-12,22.25,22.25,22.1001,22.1001,5521,0
2016-08-15,22.23,22.3,22.1501,22.242,9012,0
2016-08-16,22.2163,22.48,22.01,22.33,17615,0
2016-08-17,22.4,22.49,22.15,22.4292,12606,0
2016-08-18,22.35,22.35,22.2,22.2101,10481,0
2016-08-19,22.1058,22.5,22.1058,22.5,17726,0
2016-08-22,22.2501,22.44,22.21,22.3,12480,0
2016-08-23,22.35,22.35,22.3499,22.35,590,0
2016-08-24,22.29,22.5001,22.29,22.47,21944,0
2016-08-25,22.5,22.62,22.35,22.5018,28847,0
2016-08-26,22.5101,22.65,22.49,22.49,6076,0
2016-08-29,22.5401,22.62,22.48,22.55,8090,0
2016-08-30,22.24,22.3,22,22.07,8034,0
2016-08-31,22.04,22.4,22.0101,22.2,24358,0
2016-09-01,22.15,22.25,22,22.2,15475,0
2016-09-02,22.22,22.22,22.1837,22.2,1830,0
2016-09-06,22.0001,22.2,21.89,21.96,7324,0
2016-09-07,21.89,22.1,21.89,22.09,4265,0
2016-09-08,22.0924,22.15,22.0924,22.14,4661,0
2016-09-09,22.15,22.2014,21.87,21.88,11775,0
2016-09-12,21.88,21.9,21.4645,21.5,10246,0
2016-09-13,20.67,21.6,20.64,21.07,5421,0
2016-09-14,21.49,21.51,21.4,21.45,6391,0
2016-09-15,21.56,21.64,21.52,21.56,1820,0
2016-09-16,21.56,21.76,21.42,21.52,5034,0
2016-09-19,21.36,21.64,21.34,21.42,4665,0
2016-09-20,21.36,21.57,21.35,21.51,3477,0
2016-09-21,21.33,21.8,21.15,21.64,2973,0
2016-09-22,21.78,22,21.73,22,4304,0
2016-09-23,21.8,21.99,21.8,21.92,8717,0
2016-09-26,21.95,22.07,21.8,21.81,20716,0
2016-09-27,21.81,22.17,21.29,22.02,7934,0
2016-09-28,21.91,22,21.7999,21.9999,8638,0
2016-09-29,22.13,22.13,22,22,2071,0
2016-09-30,22.11,22.11,21.5,21.76,9645,0
2016-10-03,21.51,21.8527,21.51,21.53,4563,0
2016-10-04,21.65,21.749,21.5,21.5,2838,0
2016-10-05,21.856,21.86,21.53,21.55,3866,0
2016-10-06,21.942,21.942,21.55,21.55,818,0
2016-10-07,21.83,21.85,21.54,21.54,3305,0
2016-10-10,21.75,21.9669,21.75,21.85,6730,0
2016-10-11,21.73,22.15,21.73,22.15,6820,0
2016-10-12,21.92,22.05,21.85,22.0034,11741,0
2016-10-13,21.96,21.993,21.9,21.9041,3400,0
2016-10-14,21.95,22.159,21.95,22.06,6617,0
2016-10-17,22.08,22.11,21.98,22,8450,0
2016-10-18,22,22,21.9513,21.993,3325,0
2016-10-19,22,22,21.9453,21.9671,6144,0
2016-10-20,21.9754,22,21.802,22,3744,0
2016-10-21,22,22,21.81,21.81,2150,0
2016-10-24,22,22,22,22,1280,0
2016-10-25,22.19,22.2,22.0001,22.15,2800,0
2016-10-26,22.11,22.11,22.066,22.066,655,0
2016-10-27,21.8755,21.9329,21.85,21.8828,3241,0
2016-10-28,21.89,22.22,21.89,22.2178,3033,0
2016-10-31,22.19,22.19,22.11,22.13,2000,0
2016-11-01,22.11,22.11,21.8,21.82,7609,0
2016-11-02,21.843,21.905,21.8,21.8,1724,0
2016-11-03,21.81,21.9,21.3138,21.805,7233,0
2016-11-04,21.41,21.76,21.41,21.6701,4128,0
2016-11-07,21.7,21.769,21.5323,21.76,5248,0
2016-11-08,21.77,21.99,21.7,21.96,1263,0
2016-11-09,21.95,21.95,21.9,21.9,791,0
2016-11-10,21.57,21.59,21.11,21.1517,7695,0
2016-11-11,21.1,21.4,21.1,21.4,533,0
2016-11-14,21.45,21.5,21.38,21.49,1600,0
2016-11-15,21.5,21.6,21.5,21.6,344,0
2016-11-16,21.61,21.75,21.3901,21.41,4897,0
2016-11-17,21.5,21.75,21.5,21.75,3001,0
2016-11-18,22.09,22.09,21.5433,21.76,3580,0
2016-11-21,22.0663,22.0663,21.77,21.77,1200,0
2016-11-22,21.78,22.05,21.7371,22.05,10244,0
2016-11-23,21.86,22.03,21.74,21.75,6518,0
2016-11-25,21.7927,22.1,21.7927,22.1,2254,0
2016-11-28,22.07,22.0877,21.898,22.0877,8150,0
2016-11-29,21.79,21.79,21.27,21.43,4976,0
2016-11-30,21.549,21.549,21.15,21.39,8415,0
2016-12-01,21.279,21.4999,21.25,21.3,7728,0
2016-12-02,21.3542,21.5145,21.32,21.32,4030,0
2016-12-05,21.3501,21.5,21.0401,21.5,10979,0
2016-12-06,21.499,22.0999,21.48,21.61,3260,0
2016-12-07,21.75,21.75,21.4317,21.6,1041,0
2016-12-08,21.65,21.7788,21.5817,21.65,6468,0
2016-12-09,21.6988,22.08,21.61,21.61,12670,0
2016-12-12,21.6815,21.7048,19.49,21.4,17743,0
2016-12-13,21.3355,21.4,21.26,21.4,2700,0
2016-12-14,21.04,21.3,21.04,21.23,4380,0
2016-12-15,21.27,21.607,21.27,21.32,825,0
2016-12-16,21.433,21.433,21.433,21.433,100,0
2016-12-19,21.2821,21.9846,20.75,21.7,6383,0
2016-12-20,21.33,21.4999,21.31,21.38,3072,0
2016-12-21,21.49,21.4999,21,21.3,11449,0
2016-12-22,21.34,21.4177,21.1117,21.21,7708,0
2016-12-23,21.295,21.399,21.25,21.3501,2100,0
2016-12-27,21.4,21.45,21.4,21.402,3633,0
2016-12-28,21.58,21.6499,21.4822,21.5,1580,0
2016-12-29,21.68,21.68,21.51,21.51,2130,0
2016-12-30,21.5,21.5,21.22,21.26,2799,0
2017-01-03,21.64,21.64,21.32,21.48,2282,0
2017-01-04,21.6067,21.87,21.6067,21.7,7279,0
2017-01-05,21.8,21.8,21.72,21.72,1261,0
2017-01-06,21.75,21.86,21.75,21.86,1982,0
2017-01-09,21.82,22.007,21.75,21.77,11059,0
2017-01-10,21.93,21.93,21.7423,21.8696,3200,0
2017-01-11,21.82,22.0999,21.82,22.0999,8375,0
2017-01-12,21.88,22.25,21.88,22.25,7926,0
2017-01-13,22.25,22.25,22.22,22.24,1013,0
2017-01-17,22.22,22.22,22.1749,22.21,3076,0
2017-01-18,22.01,22.2,22.01,22.185,1666,0
2017-01-19,22.1429,22.21,22.0575,22.21,5780,0
2017-01-20,22.24,22.49,22.1975,22.39,4395,0
2017-01-23,22.47,22.47,22.24,22.3592,17692,0
2017-01-24,22.3344,22.38,22.2,22.2,3515,0
2017-01-25,22.311,22.3489,22.08,22.2695,3345,0
2017-01-26,22.28,22.3,22.11,22.2496,3750,0
2017-01-27,22.2937,22.3,22.29,22.2937,1250,0
2017-01-30,22.25,22.26,22.2,22.26,3343,0
2017-01-31,22.26,22.4,22.2501,22.4,2355,0
2017-02-01,22.3321,22.4093,22.32,22.4093,2740,0
2017-02-02,22.39,22.4,22.27,22.4,3642,0
2017-02-03,22.39,22.55,22.35,22.35,3230,0
2017-02-06,22.35,22.46,22.35,22.46,2682,0
2017-02-07,22.35,22.51,22.35,22.5,2000,0
2017-02-08,22.47,22.769,22.47,22.7029,6837,0
2017-02-09,22.8673,22.8673,22.335,22.86,6625,0
2017-02-10,22.66,22.87,22.66,22.87,3513,0
2017-02-13,22.87,23.35,22.87,23.35,14922,0
2017-02-14,23.15,23.2774,23.14,23.14,3853,0
2017-02-15,23.11,23.675,23.11,23.4099,8948,0
2017-02-16,23.32,23.68,23.32,23.63,6314,0
2017-02-17,23.6,23.7716,23.49,23.7716,5332,0
2017-02-21,23.77,23.87,23.67,23.75,5718,0
2017-02-22,23.88,24.1,23.8,23.8103,9663,0
2017-02-23,24,24,23.57,23.63,2666,0
2017-02-24,23.5324,23.5652,23.2896,23.4,4020,0
2017-02-27,23.28,23.28,22.37,22.7,25145,0
2017-02-28,22.71,23.15,22.71,23.0514,6265,0
2017-03-01,23.22,23.23,22.715,22.805,2509,0
2017-03-02,22.83,22.8813,22.26,22.26,8666,0
2017-03-03,22.35,22.66,22.35,22.5,12473,0
2017-03-06,22.5,22.5,22.5,22.5,300,0
2017-03-07,22.35,22.836,22.35,22.39,4359,0
2017-03-08,22.6,22.6,22.2,22.3836,16787,0
2017-03-09,22.2,22.3915,22.2,22.35,4892,0
2017-03-10,22.3,22.49,22.25,22.49,3905,0
2017-03-13,22.47,22.52,22.45,22.5,5262,0
2017-03-14,22.5,22.6,22.48,22.5,4600,0
2017-03-15,22.5,22.5382,22.5,22.5338,1800,0
2017-03-16,22.65,22.65,22.5354,22.65,5003,0
2017-03-17,22.46,22.7,22.42,22.7,4924,0
2017-03-20,22.73,22.73,22.53,22.6,2780,0
2017-03-21,22.54,22.54,22.5,22.5,1800,0
2017-03-22,22.4,22.5601,22.2921,22.5448,14796,0
2017-03-23,22.2,22.35,22.2,22.3,1070,0
2017-03-24,22.4,22.62,22.4,22.5,3800,0
2017-03-27,22.4006,22.555,22.4006,22.51,2487,0
2017-03-28,22.98,22.98,22.5528,22.6048,1229,0
2017-03-29,22.53,23.1,22.0831,23,8786,0
2017-03-30,22.51,22.7595,22.51,22.66,1392,0
2017-03-31,22.8,22.85,22.8,22.85,2562,0
2017-04-03,22.8,23.0548,22.8,23.0548,848,0
2017-04-04,23.25,23.25,22.9411,23.09,2516,0
2017-04-05,23.101,23.11,23,23.1017,6422,0
2017-04-06,22.94,23.25,22.91,23.25,2464,0
2017-04-07,23.02,23.2043,23.02,23.0941,5296,0
2017-04-10,23.2999,23.3,23.2999,23.3,260,0
2017-04-11,23.49,23.5,23.4,23.4,4090,0
2017-04-12,23.4,23.522,23.1,23.2155,5786,0
2017-04-13,23,23.2,22.5438,22.9007,4233,0
2017-04-17,23.34,23.34,23.13,23.25,10439,0
2017-04-18,23.25,23.25,23.2,23.24,10384,0
2017-04-19,23.2,23.2862,23.18,23.2001,8783,0
2017-04-21,23.2,23.4168,23.2,23.34,10067,0
2017-04-24,23.4,23.4716,23.35,23.36,16472,0
2017-04-25,23.36,23.3607,23.06,23.23,16225,0
2017-04-26,23.25,23.29,23.1,23.1,5651,0
2017-04-27,23.02,23.4899,22.99,23.09,6045,0
2017-04-28,22.98,23.29,22.9459,23.1,4444,0
2017-05-01,23.2155,23.23,23.02,23.14,11822,0
2017-05-02,23.1229,23.26,23.1229,23.18,2548,0
2017-05-03,23.2032,23.2032,22.7,22.85,15801,0
2017-05-04,22.8,22.85,22.4305,22.4305,10662,0
2017-05-05,22.79,23,22.6226,22.6226,5644,0
2017-05-08,22.8,22.8,22.5931,22.6018,6198,0
2017-05-09,22.534,22.5577,21.66,22.09,22136,0
2017-05-10,21.6835,22.64,21.6835,22.64,8353,0
2017-05-11,22.7,22.7,21.61,22.55,5080,0
2017-05-12,22.53,22.53,21.81,22.2,7055,0
2017-05-15,22.44,22.63,22.31,22.31,4300,0
2017-05-16,22.31,22.5,22.15,22.5,6127,0
2017-05-17,22.75,22.78,22.72,22.78,3893,0
2017-05-18,22.84,23.4,22.7283,22.83,6862,0
2017-05-19,22.3445,23.09,22.32,23.05,2620,0
2017-05-22,23.09,23.68,23.09,23.65,5681,0
2017-05-23,23.56,23.77,23.33,23.69,7038,0
2017-05-24,23.68,23.68,23.08,23.08,3000,0
2017-05-25,23.35,23.35,23.2127,23.2127,624,0
2017-05-26,23.23,23.5,23.23,23.3992,4550,0
2017-05-30,23,23,22.77,22.9,3461,0
2017-05-31,22.8,22.8,22.79,22.8,1813,0
2017-06-01,22.7,23.38,22.56,22.5896,22177,0
2017-06-02,22.7,22.7552,22.7,22.7552,200,0
2017-06-05,22.65,22.8,22.12,22.16,5178,0
2017-06-06,22.21,22.3025,22.21,22.2667,2200,0
2017-06-07,22.21,22.22,21.99,21.99,1493,0
2017-06-08,22.01,22.2414,22.01,22.2414,715,0
2017-06-09,22.03,22.24,22.03,22.2,704,0
2017-06-12,22.2,22.4,22,22.0531,3775,0
2017-06-13,22.175,22.43,22.175,22.43,310,0
2017-06-14,22.23,23.1398,22.21,22.23,4110,0
2017-06-15,22.23,22.23,22.23,22.23,180,0
2017-06-16,22.27,22.701,22.25,22.5403,2253,0
2017-06-19,22.55,22.75,22.55,22.75,440,0
2017-06-20,22.5997,22.5997,22.49,22.5,1270,0
2017-06-21,22.5,22.5,21.87,21.87,19172,0
2017-06-22,21.88,22.14,21.88,21.88,4020,0
2017-06-23,22.449,22.449,21.97,21.97,6465,0
2017-06-26,22.41,22.6,22.41,22.5,3834,0
2017-06-27,22.77,22.77,22.5001,22.51,9025,0
2017-06-28,22.95,22.95,22.71,22.71,7542,0
2017-06-29,22.6,23,22.5,22.9,32549,0
2017-06-30,23.23,23.23,22.9,22.9,6941,0
2017-07-03,23.08,23.08,22.8843,22.93,1438,0
2017-07-05,22.93,22.93,22.6788,22.6856,3950,0
2017-07-06,22.4129,22.7,22.4129,22.47,858,0
2017-07-07,22.48,22.5137,22.47,22.47,3820,0
2017-07-10,22.75,22.75,22.4505,22.695,13579,0
2017-07-11,22.5,22.5,22.45,22.45,300,0
2017-07-12,22.4,22.645,22.4,22.41,1554,0
2017-07-13,22.41,22.614,22.41,22.5,1280,0
2017-07-14,22.51,22.53,22.4283,22.44,3513,0
2017-07-17,22.4495,22.5652,22.4495,22.5652,895,0
2017-07-19,22.8274,22.84,22.47,22.5728,5224,0
2017-07-20,22.66,22.66,22.66,22.66,200,0
2017-07-21,22.8999,22.8999,22.8103,22.8103,400,0
2017-07-24,22.87,22.9,22.745,22.9,3975,0
2017-07-25,22.7698,22.9,22.45,22.55,10250,0
2017-07-26,22.49,22.8699,22.49,22.8699,5890,0
2017-07-27,22.87,22.9,22.87,22.9,2950,0
2017-07-28,22.9,23.39,22.87,23.25,4153,0
2017-07-31,22.98,23.19,22.97,23.0697,6735,0
2017-08-01,23.0999,23.1,23.0645,23.1,3513,0
2017-08-02,23.2,23.2,22.9601,23.2,5242,0
2017-08-03,23.15,23.15,21.02,21.02,33750,0
2017-08-04,20.92,21.7256,20.12,21.71,31671,0
2017-08-07,21.63,21.675,21.026,21.445,25658,0
2017-08-08,21.56,21.62,21.35,21.35,10457,0
2017-08-09,20.95,20.95,19.56,20.28,23388,0
2017-08-10,20.12,20.12,17.26,18.2,143662,0
2017-08-11,18.1,19.83,18.1,19.6,40030,0
2017-08-14,20,20,19.021,19.34,21171,0
2017-08-15,19.26,19.7317,18.75,18.91,28068,0
2017-08-16,18.75,18.75,17.4101,17.6199,57660,0
2017-08-17,17.6,17.85,15.02,15.9533,52480,0
2017-08-18,16,16,15.2,15.5,51106,0
2017-08-21,15,15.15,13.66,14.455,110023,0
2017-08-22,14.28,15.6239,14.28,14.8,26152,0
2017-08-23,14.62,15.37,14.5751,15.1,46433,0
2017-08-24,15.2,15.45,14.96,15.2,16654,0
2017-08-25,15.24,15.24,13.9319,15.02,64623,0
2017-08-28,15,15.05,14.8,14.8,24622,0
2017-08-29,14.54,15.355,14.54,14.832,36260,0
2017-08-30,14.32,15,14.3,14.8,32504,0
2017-08-31,14.6,14.8,14.06,14.61,23761,0
2017-09-01,14.42,14.75,14.3,14.73,13270,0
2017-09-05,14.5,14.79,14.071,14.7816,14469,0
2017-09-06,14.51,14.96,14.5,14.78,7964,0
2017-09-07,14.55,14.69,13.86,14.2173,26858,0
2017-09-08,13.99,13.99,11.5,11.76,95743,0
2017-09-11,11.8,12,10.4237,11.56,98186,0
2017-09-12,11.55,11.6,10.016,10.49,119856,0
2017-09-13,10.1,10.1,9.04,9.82,115927,0
2017-09-14,9.42,12.4,9.4,12.3999,100567,0
2017-09-15,12.4,13.41,12.4,12.63,35350,0
2017-09-18,12.6,13.53,12.6,13.27,35616,0
2017-09-19,13.28,13.5,12.56,12.95,20359,0
2017-09-20,12.2,13.0663,12.19,12.88,7325,0
2017-09-21,12.95,13.16,12.906,13.0101,12627,0
2017-09-22,12.7501,13,12.5101,12.7,7964,0
2017-09-25,12.64,12.77,12.32,12.48,21468,0
2017-09-26,12.9924,12.9924,12.6,12.91,16127,0
2017-09-27,12.91,13.98,12.54,13.98,24198,0
2017-09-28,13.85,14.455,13.85,14.2953,22819,0
2017-09-29,14.31,15.4773,14.31,15.1704,26368,0
2017-10-02,15.2,15.25,14.9,14.98,17445,0
2017-10-03,14.8,15.16,14.04,14.42,17448,0
2017-10-04,14.1001,14.6,13.83,14.31,14234,0
2017-10-05,14.6,14.6,14.16,14.2195,882,0
2017-10-06,14.14,14.36,13.77,14.36,3436,0
2017-10-09,14.33,14.76,14.272,14.272,5930,0
2017-10-10,14.35,14.68,14.1201,14.41,3500,0
2017-10-11,14.45,14.56,14.38,14.4,16843,0
2017-10-12,14.24,14.5701,14,14.46,3734,0
2017-10-13,14.32,14.32,13.85,14,23180,0
2017-10-16,14.19,14.54,13.3644,13.43,17784,0
2017-10-17,13.46,13.69,12.93,12.93,42009,0
2017-10-18,13.33,14.2,12.88,13.88,43493,0
2017-10-19,14.18,14.29,13.26,13.26,7087,0
2017-10-20,13.54,14.01,13.25,13.6,44250,0
2017-10-23,13.6,13.6,13.2,13.55,16491,0
2017-10-24,13.5,13.62,13.35,13.6,20123,0
2017-10-25,13.5,13.64,13.49,13.6,16360,0
2017-10-26,13.68,13.93,13.63,13.78,12281,0
2017-10-27,13.6178,14.5117,13.6178,14.5117,400,0
2017-10-30,13.7,14.04,13.7,13.7847,1592,0
2017-10-31,13.725,13.725,13.5,13.65,24832,0
2017-11-01,13.65,14.3118,13.5,13.51,4613,0
2017-11-02,14,14.1,12.56,13.38,33790,0
2017-11-03,13.5,13.84,13.1964,13.615,20173,0
2017-11-06,13.78,13.78,13.16,13.7,13082,0
2017-11-07,13.7,14.11,13.21,13.55,35726,0
2017-11-08,13.25,13.51,12.5,12.88,13174,0
2017-11-09,12.6,13.01,12.28,12.78,20679,0
2017-11-10,12.83,12.858,12.5101,12.8001,2008,0
