Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.316,15.447,15.316,15.333,3537,0
2010-08-24,15.169,15.274,15.161,15.193,10091,0
2010-08-25,15.259,15.259,15.161,15.233,7444,0
2010-08-26,15.161,15.364,15.161,15.161,19158,0
2010-08-27,15.308,15.423,15.259,15.423,2319,0
2010-08-30,15.201,15.201,14.619,14.783,4638,0
2010-08-31,14.669,14.669,14.218,14.349,10734,0
2010-09-01,14.333,14.48,14.333,14.48,488,0
2010-09-02,14.48,14.48,13.964,14.374,3053,0
2010-09-03,14.291,14.416,13.718,14.416,16597,0
2010-09-07,14.407,14.423,14.407,14.407,7932,0
2010-09-08,14.21,14.21,14.013,14.013,4271,0
2010-09-09,14.128,14.267,14.087,14.194,6954,0
2010-09-10,14.464,14.637,14.464,14.628,1830,0
2010-09-13,14.628,14.637,14.628,14.637,733,0
2010-09-14,14.741,14.783,14.547,14.783,5857,0
2010-09-15,14.841,14.997,14.652,14.652,1588,0
2010-09-16,14.741,15.053,14.741,14.873,6505,0
2010-09-17,14.948,15.046,14.808,15.046,3781,0
2010-09-20,14.931,14.98,14.767,14.956,5736,0
2010-09-22,14.922,14.922,14.759,14.882,2196,0
2010-09-23,14.652,14.775,14.602,14.741,8776,0
2010-09-24,14.873,14.956,14.547,14.824,15818,0
2010-09-27,14.719,14.75,14.596,14.75,2543,0
2010-09-28,14.832,14.832,14.75,14.75,7067,0
2010-09-29,14.817,15.135,14.808,15.038,21494,0
2010-09-30,14.972,14.972,14.858,14.858,1465,0
2010-10-01,14.989,14.989,14.989,14.989,1830,0
2010-10-04,14.898,14.898,14.898,14.898,219,0
2010-10-05,15.046,15.217,14.931,14.939,8702,0
2010-10-06,15.053,15.053,14.547,14.824,6710,0
2010-10-07,14.891,15.135,14.873,15.062,10507,0
2010-10-08,14.989,15.128,14.956,15.128,6710,0
2010-10-11,15.12,15.242,15.12,15.233,3448,0
2010-10-12,15.333,15.7,15.333,15.7,4008,0
2010-10-13,15.7,16.537,15.693,16.537,11443,0
2010-10-14,16.341,16.594,16.292,16.341,5736,0
2010-10-15,16.348,16.348,16.225,16.225,4026,0
2010-10-18,16.397,16.702,16.397,16.594,7783,0
2010-10-19,16.726,16.857,16.537,16.857,5586,0
2010-10-20,16.897,17.061,16.799,17.045,10068,0
2010-10-21,17.005,17.045,16.93,16.93,2657,0
2010-10-22,17.02,17.045,15.464,15.94,46813,0
2010-10-25,15.693,15.693,14.783,15.038,20228,0
2010-10-26,15.046,15.611,14.75,15.529,13617,0
2010-10-27,15.423,15.776,15.373,15.652,8843,0
2010-10-28,15.693,15.693,15.57,15.693,1588,0
2010-10-29,15.767,15.898,15.364,15.57,13176,0
2010-11-01,15.57,15.57,15.193,15.364,12372,0
2010-11-02,15.267,15.364,15.21,15.21,10672,0
2010-11-03,15.342,15.447,15.079,15.324,14614,0
2010-11-04,15.496,15.529,15.349,15.488,4913,0
2010-11-05,15.611,15.735,15.604,15.726,3689,0
2010-11-08,15.652,15.816,15.652,15.783,1514,0
2010-11-09,15.791,15.922,15.488,15.645,8421,0
2010-11-10,15.513,15.652,15.473,15.645,5857,0
2010-11-11,15.619,15.619,15.586,15.586,2573,0
2010-11-12,15.636,15.636,15.496,15.496,3721,0
2010-11-15,15.57,15.611,15.57,15.604,2746,0
2010-11-16,15.57,15.57,15.373,15.405,5151,0
2010-11-17,15.611,15.645,15.586,15.645,2639,0
2010-11-18,15.668,15.791,15.464,15.791,2856,0
2010-11-19,15.659,15.735,15.578,15.735,9748,0
2010-11-22,15.831,15.898,15.831,15.898,1098,0
2010-11-23,15.98,15.98,15.816,15.898,2037,0
2010-11-24,15.89,15.89,15.872,15.872,1892,0
2010-11-26,15.962,15.962,15.962,15.962,427,0
2010-11-29,15.513,15.628,15.513,15.529,1580,0
2010-11-30,15.364,15.364,14.529,14.775,2196,0
2010-12-01,14.858,15.225,14.858,15.038,11179,0
2010-12-02,15.062,15.062,14.956,14.956,5148,0
2010-12-03,15.046,15.161,14.997,15.038,6468,0
2010-12-06,15.038,15.038,14.956,14.956,9273,0
2010-12-07,14.956,14.956,14.873,14.948,8176,0
2010-12-08,14.85,14.931,14.85,14.931,2196,0
2010-12-09,14.85,14.85,14.553,14.791,3662,0
2010-12-10,14.858,14.873,14.832,14.873,7991,0
2010-12-13,14.913,15.242,14.906,15.161,6834,0
2010-12-14,15.308,15.308,15.144,15.144,2023,0
2010-12-15,15.12,15.128,14.997,14.997,2196,0
2010-12-16,14.873,14.873,14.75,14.767,3811,0
2010-12-17,14.75,14.75,14.506,14.562,61029,0
2010-12-20,14.669,14.669,14.506,14.588,7780,0
2010-12-21,14.619,14.66,14.456,14.456,13599,0
2010-12-22,14.588,14.588,14.416,14.416,28331,0
2010-12-23,14.464,14.464,14.398,14.398,9410,0
2010-12-27,14.416,14.71,14.307,14.66,12025,0
2010-12-28,14.488,14.628,14.488,14.628,4720,0
2010-12-29,14.628,14.783,14.512,14.783,8422,0
2010-12-30,14.783,15.046,14.783,15.038,3477,0
2010-12-31,14.939,15.161,14.913,15.161,3466,0
2011-01-03,15.161,15.57,15.161,15.455,8908,0
2011-01-04,15.349,15.554,15.242,15.554,1548,0
2011-01-05,15.529,15.57,15.52,15.563,32787,0
2011-01-06,15.563,15.726,15.563,15.685,25345,0
2011-01-07,15.652,15.8,15.611,15.759,6015,0
2011-01-10,16.062,17.208,16.062,16.979,36860,0
2011-01-11,17.005,17.398,17.005,17.398,26956,0
2011-01-12,17.398,18.773,17.398,18.773,28149,0
2011-01-13,18.683,19.274,18.42,18.832,37401,0
2011-01-14,18.447,18.897,18.266,18.592,20419,0
2011-01-18,18.497,18.497,18.316,18.398,5857,0
2011-01-19,18.38,18.398,17.75,17.824,11744,0
2011-01-20,17.692,17.692,16.726,17.439,13270,0
2011-01-21,17.504,17.528,17.504,17.504,1053,0
2011-01-24,17.512,17.726,17.512,17.726,1588,0
2011-01-25,17.75,17.857,17.595,17.799,1830,0
2011-01-26,17.791,17.857,17.659,17.857,1647,0
2011-01-27,17.857,17.939,17.848,17.931,4331,0
2011-01-28,17.831,17.931,17.824,17.865,2581,0
2011-01-31,17.89,18.414,17.89,18.357,3905,0
2011-02-01,18.29,18.332,18.226,18.226,4147,0
2011-02-02,18.185,18.193,18.045,18.193,5125,0
2011-02-03,18.07,18.152,18.07,18.152,7827,0
2011-02-04,18.152,18.152,18.053,18.152,6006,0
2011-02-07,18.152,18.152,18.11,18.152,5683,0
2011-02-08,18.193,18.357,18.185,18.193,38512,0
2011-02-09,18.11,18.201,18.062,18.193,10283,0
2011-02-10,18.307,18.98,18.298,18.98,29933,0
2011-02-11,18.98,19.152,18.881,19.028,8797,0
2011-02-14,19.07,19.175,19.013,19.175,11763,0
2011-02-15,19.315,19.339,19.299,19.299,5813,0
2011-02-16,19.455,19.586,19.455,19.503,4119,0
2011-02-18,19.643,20.134,19.627,19.848,16144,0
2011-02-22,19.7,19.872,19.667,19.782,2990,0
2011-02-23,19.651,19.775,19.446,19.619,4303,0
2011-02-24,19.486,19.586,19.02,19.577,11023,0
2011-02-25,19.02,19.553,19.02,19.545,8941,0
2011-02-28,19.299,19.439,19.152,19.381,7810,0
2011-03-01,19.291,19.291,18.889,18.889,14963,0
2011-03-02,18.98,18.98,18.635,18.808,7139,0
2011-03-03,18.832,18.832,18.683,18.8,1512,0
2011-03-04,18.724,19.061,18.414,18.881,17587,0
2011-03-07,18.972,18.972,18.642,18.773,3905,0
2011-03-08,18.849,18.849,18.642,18.782,1830,0
2011-03-09,18.651,18.669,18.601,18.619,2998,0
2011-03-10,18.692,18.75,18.529,18.75,2807,0
2011-03-11,18.773,18.823,18.552,18.701,2995,0
2011-03-14,18.683,18.701,18.683,18.701,1098,0
2011-03-15,18.642,18.642,17.791,17.987,17342,0
2011-03-16,18.095,18.332,17.979,18.045,13363,0
2011-03-17,18.078,18.217,18.053,18.11,1677,0
2011-03-18,18.249,18.275,18.249,18.275,989,0
2011-03-21,18.275,18.619,18.275,18.601,3708,0
2011-03-22,18.718,18.849,18.642,18.849,5512,0
2011-03-23,18.732,18.922,18.724,18.724,15706,0
2011-03-24,18.857,18.857,18.841,18.857,2956,0
2011-03-25,18.889,18.889,18.741,18.741,2196,0
2011-03-28,18.841,18.841,18.438,18.635,11128,0
2011-03-29,18.438,19.373,18.373,19.208,18066,0
2011-03-30,19.127,19.455,19.127,19.446,6468,0
2011-03-31,19.512,19.512,18.767,19.07,15643,0
2011-04-01,19.07,19.216,18.864,19.053,8998,0
2011-04-04,19.004,19.036,18.872,18.972,2015,0
2011-04-05,18.857,19.152,18.857,19.143,2074,0
2011-04-06,19.102,19.233,19.07,19.225,5415,0
2011-04-07,19.061,19.184,19.053,19.094,5125,0
2011-04-08,19.2,19.2,19.168,19.168,1465,0
2011-04-11,19.094,19.184,18.995,19.16,4271,0
2011-04-12,18.995,18.995,18.767,18.913,4026,0
2011-04-13,18.995,18.995,18.841,18.995,4040,0
2011-04-14,19.013,19.077,18.988,19.02,3053,0
2011-04-15,19.053,19.053,19.053,19.053,1098,0
2011-04-18,19.013,19.013,19.013,19.013,610,0
2011-04-19,18.995,18.995,18.849,18.889,2928,0
2011-04-20,18.93,18.93,18.889,18.93,3587,0
2011-04-21,18.782,18.93,18.782,18.889,4759,0
2011-04-25,18.939,19.053,18.939,19.053,2196,0
2011-04-26,19.094,19.208,18.939,19.2,8050,0
2011-04-27,19.2,19.242,19.168,19.242,2564,0
2011-04-28,19.094,19.258,19.094,19.258,10541,0
2011-04-29,19.111,19.422,18.946,19.315,12710,0
2011-05-02,19.331,19.331,19.192,19.283,2074,0
2011-05-03,19.364,19.463,19.2,19.274,4026,0
2011-05-04,19.348,19.364,19.258,19.258,3053,0
2011-05-05,19.396,19.396,19.283,19.339,2015,0
2011-05-06,19.307,19.339,19.266,19.266,2807,0
2011-05-09,19.331,19.339,19.331,19.339,7208,0
2011-05-10,19.503,19.503,19.364,19.495,610,0
2011-05-11,19.545,19.586,19.52,19.52,1235,0
2011-05-12,19.667,19.75,19.651,19.75,1647,0
2011-05-13,19.709,19.75,19.667,19.75,914,0
2011-05-16,19.709,19.717,19.676,19.717,3440,0
2011-05-17,19.782,19.913,19.61,19.667,8960,0
2011-05-18,19.667,19.831,19.569,19.709,3758,0
2011-05-19,19.659,19.692,19.545,19.553,8237,0
2011-05-20,19.577,19.692,19.348,19.348,8908,0
2011-05-23,19.339,19.373,19.184,19.216,4942,0
2011-05-24,19.274,19.389,19.216,19.291,7113,0
2011-05-25,19.291,19.355,19.152,19.208,7198,0
2011-05-26,19.168,19.315,19.168,19.2,20258,0
2011-05-27,18.849,18.849,18.587,18.651,13810,0
2011-05-31,18.724,18.849,18.683,18.849,10965,0
2011-06-01,18.922,19.036,18.922,19.028,2298,0
2011-06-02,18.889,19.004,18.864,18.995,3148,0
2011-06-03,18.93,18.995,18.872,18.872,5492,0
2011-06-06,18.849,18.849,18.683,18.841,2928,0
2011-06-07,18.823,19.077,18.823,19.061,5612,0
2011-06-08,18.939,19.053,18.939,19.053,4404,0
2011-06-09,18.93,18.98,18.832,18.913,5125,0
2011-06-10,18.897,18.897,18.635,18.857,3537,0
2011-06-13,18.773,18.872,18.75,18.791,3417,0
2011-06-14,18.767,18.864,18.767,18.782,641,0
2011-06-15,18.849,18.849,18.767,18.767,3657,0
2011-06-16,18.71,18.724,18.692,18.692,2196,0
2011-06-17,18.677,18.692,18.677,18.692,1966,0
2011-06-20,18.718,18.849,18.683,18.849,3844,0
2011-06-21,18.823,18.972,18.767,18.963,12169,0
2011-06-22,18.972,19.085,18.972,19.085,6130,0
2011-06-23,18.972,18.972,18.849,18.946,2319,0
2011-06-24,18.832,18.904,18.823,18.864,3418,0
2011-06-27,18.98,18.98,18.628,18.692,5217,0
2011-06-28,18.791,18.857,18.767,18.832,3537,0
2011-06-29,18.849,19.061,18.849,18.98,4271,0
2011-06-30,19.028,19.143,18.995,19.127,8283,0
2011-07-01,19.16,19.52,19.16,19.479,6036,0
2011-07-05,19.299,19.577,19.283,19.577,13414,0
2011-07-06,19.503,19.577,19.381,19.577,4782,0
2011-07-07,19.627,19.627,19.627,19.627,761,0
2011-07-08,19.603,19.603,19.463,19.463,6463,0
2011-07-11,19.422,19.503,19.422,19.503,3662,0
2011-07-12,19.463,19.512,19.422,19.512,1976,0
2011-07-13,19.479,19.52,19.07,19.339,5125,0
2011-07-14,19.307,19.381,19.307,19.339,3053,0
2011-07-15,19.339,19.389,19.331,19.389,2319,0
2011-07-18,19.455,19.479,19.455,19.479,244,0
2011-07-19,19.348,19.405,19.216,19.405,12108,0
2011-07-20,19.405,19.405,19.405,19.405,610,0
2011-07-21,19.339,19.339,19.339,19.339,855,0
2011-07-22,19.373,19.373,19.355,19.355,971,0
2011-07-25,19.299,19.299,19.135,19.135,244,0
2011-07-26,19.094,19.242,19.094,19.135,1342,0
2011-07-27,18.988,18.988,18.692,18.841,8151,0
2011-07-28,18.718,18.814,18.234,18.561,9091,0
2011-07-29,18.841,18.93,18.724,18.767,3385,0
2011-08-01,19.044,19.135,18.972,18.972,646,0
2011-08-02,18.922,19.127,18.922,19.127,2074,0
2011-08-03,19.143,19.143,18.98,19.143,8024,0
2011-08-04,19.143,19.143,18.078,18.078,18200,0
2011-08-05,18.078,18.193,16.472,17.373,15597,0
2011-08-08,16.472,16.472,14.75,14.75,46847,0
2011-08-09,14.939,16.554,14.939,16.225,26652,0
2011-08-10,17.208,17.283,16.824,17.283,11755,0
2011-08-11,17.357,18.234,17.357,18.234,3726,0
2011-08-12,18.398,18.724,18.398,18.479,7250,0
2011-08-15,18.438,18.479,18.438,18.479,5461,0
2011-08-16,18.479,18.479,18.438,18.438,3662,0
2011-08-17,18.479,18.972,18.479,18.904,11748,0
2011-08-18,18.635,18.8,18.479,18.479,1129,0
2011-08-19,18.497,18.601,17.987,18.208,7759,0
2011-08-22,18.208,18.208,16.487,16.799,16849,0
2011-08-23,16.923,17.595,16.84,17.177,12770,0
2011-08-24,17.029,17.504,16.848,17.495,14502,0
2011-08-25,17.455,17.455,17.208,17.291,1539,0
2011-08-26,17.381,17.381,17.217,17.217,366,0
2011-08-29,17.381,18.208,17.381,18.208,13929,0
2011-08-30,17.962,18.11,17.7,18.11,5500,0
2011-08-31,18.226,18.275,18.226,18.275,366,0
2011-09-01,18.053,18.217,18.029,18.029,2379,0
2011-09-02,17.931,18.029,17.824,18.029,3432,0
2011-09-06,17.848,17.848,17.659,17.824,5381,0
2011-09-07,17.865,17.865,17.619,17.865,3865,0
2011-09-08,17.578,17.619,17.578,17.619,2685,0
2011-09-09,17.414,17.578,17.275,17.578,733,0
2011-09-12,17.48,17.578,16.905,17.144,6954,0
2011-09-13,16.84,16.979,16.75,16.979,2347,0
2011-09-14,16.955,16.996,16.955,16.996,733,0
2011-09-15,17.177,17.799,17.144,17.799,3562,0
2011-09-16,17.962,18.118,17.962,18.078,3217,0
2011-09-20,17.947,18.52,17.947,18.266,3409,0
2011-09-21,18.429,18.429,18.348,18.398,3197,0
2011-09-22,18.152,18.152,17.495,17.906,3824,0
2011-09-23,17.684,17.684,17.684,17.684,610,0
2011-09-26,17.643,17.643,17.48,17.48,857,0
2011-09-27,17.619,17.619,17.316,17.316,2325,0
2011-09-28,17.464,17.48,17.373,17.381,3173,0
2011-09-29,17.643,17.643,17.136,17.136,3418,0
2011-09-30,16.775,16.938,16.39,16.677,5258,0
2011-10-03,16.397,16.824,15.988,16.184,22218,0
2011-10-04,15.611,15.611,14.669,14.972,20969,0
2011-10-05,15.161,15.357,15.161,15.342,4302,0
2011-10-06,15.488,15.907,15.488,15.604,3132,0
2011-10-07,16.258,16.258,15.931,15.94,2066,0
2011-10-10,16.112,16.644,16.112,16.48,3613,0
2011-10-11,16.39,16.472,16.234,16.266,3440,0
2011-10-12,16.423,16.423,16.365,16.406,791,0
2011-10-13,16.586,16.881,16.586,16.881,366,0
2011-10-14,16.914,16.914,16.758,16.881,8753,0
2011-10-17,17.02,17.02,16.792,16.792,4331,0
2011-10-18,16.775,17.102,16.775,16.905,3803,0
2011-10-19,16.635,16.964,16.635,16.947,2689,0
2011-10-20,16.627,16.792,16.627,16.792,610,0
2011-10-21,16.792,17.464,16.792,17.291,2986,0
2011-10-24,16.996,17.333,16.996,17.226,4039,0
2011-10-25,17.364,17.364,17.069,17.069,3337,0
2011-10-26,17.005,17.291,17.005,17.291,2643,0
2011-10-27,17.217,17.931,17.217,17.767,2293,0
2011-10-28,17.291,18.701,17.283,18.701,17806,0
2011-10-31,18.029,18.529,18.029,18.316,6502,0
2011-11-01,18.266,18.307,18.266,18.307,733,0
2011-11-02,18.324,18.429,18.324,18.429,1879,0
2011-11-03,18.185,18.217,18.185,18.217,770,0
2011-11-04,18.407,18.808,18.407,18.808,1463,0
2011-11-07,18.767,18.767,18.683,18.683,733,0
2011-11-08,18.954,19.152,18.954,18.963,855,0
2011-11-09,18.954,18.954,18.357,18.561,4822,0
2011-11-10,18.724,18.724,18.438,18.438,502,0
2011-11-11,18.669,18.683,18.479,18.587,1706,0
2011-11-14,18.601,18.601,18.479,18.479,488,0
2011-11-15,18.316,18.316,17.995,18.226,6364,0
2011-11-16,17.865,18.004,17.865,17.995,488,0
2011-11-17,17.939,18.029,17.939,18.029,366,0
2011-11-18,18.176,18.176,17.906,17.922,1588,0
2011-11-21,18.029,18.438,17.537,17.611,5069,0
2011-11-22,17.602,17.619,17.495,17.495,1342,0
2011-11-23,17.455,17.659,17.422,17.471,3053,0
2011-11-28,17.643,17.734,17.406,17.414,3173,0
2011-11-29,17.16,17.275,16.766,16.84,4859,0
2011-11-30,16.799,17.005,16.783,16.799,7688,0
2011-12-01,16.816,17.013,16.718,16.718,6931,0
2011-12-02,16.93,17.339,16.93,17.005,4879,0
2011-12-05,16.881,16.881,16.783,16.84,6043,0
2011-12-06,16.685,16.685,16.505,16.521,7720,0
2011-12-07,16.521,16.718,16.397,16.513,7198,0
2011-12-08,16.406,16.406,15.94,15.988,10997,0
2011-12-09,16.112,16.315,15.94,15.98,12079,0
2011-12-12,15.831,15.955,15.7,15.94,10677,0
2011-12-13,15.783,15.948,15.488,15.488,9328,0
2011-12-14,15.659,15.685,15.364,15.364,6321,0
2011-12-15,15.529,15.645,15.3,15.357,12107,0
2011-12-16,15.513,15.668,15.161,15.242,14766,0
2011-12-19,15.225,15.225,14.997,14.997,10250,0
2011-12-20,15.038,15.342,14.873,15.169,35998,0
2011-12-21,15.201,15.48,14.913,15.48,35876,0
2011-12-22,15.333,15.357,15.161,15.324,60660,0
2011-12-23,15.364,18.357,15.128,15.292,65696,0
2011-12-27,15.455,15.529,15.135,15.283,22044,0
2011-12-28,15.423,15.645,15.423,15.57,9032,0
2011-12-29,15.619,15.962,15.619,15.849,9348,0
2011-12-30,15.776,16.143,15.776,16.021,3917,0
2012-01-03,16.594,16.594,16.143,16.143,4901,0
2012-01-04,16.266,16.39,16.266,16.39,5125,0
2012-01-05,16.374,16.554,16.225,16.554,4936,0
2012-01-06,16.709,16.718,16.554,16.554,8219,0
2012-01-09,16.668,16.668,16.406,16.406,1624,0
2012-01-10,16.594,16.93,16.554,16.677,12270,0
2012-01-11,16.84,17.005,16.718,16.914,3423,0
2012-01-12,16.964,17.061,16.881,17.005,5492,0
2012-01-13,17.045,17.177,17.013,17.16,4595,0
2012-01-17,17.168,17.168,17.168,17.168,396,0
2012-01-18,17.333,17.619,17.333,17.528,16696,0
2012-01-19,17.537,17.782,17.389,17.741,7932,0
2012-01-20,17.619,17.947,17.619,17.824,8741,0
2012-01-23,17.824,18.029,17.824,18.029,8531,0
2012-01-24,18.029,18.029,18.021,18.021,517,0
2012-01-25,18.029,18.143,18.029,18.143,5516,0
2012-01-26,18.152,18.357,18.152,18.234,12265,0
2012-01-27,18.373,18.52,18.234,18.332,16438,0
2012-01-30,18.185,18.324,18.167,18.307,3173,0
2012-01-31,18.307,18.511,18.307,18.511,3385,0
2012-02-01,18.561,18.677,18.438,18.552,16234,0
2012-02-02,18.628,18.628,18.316,18.628,29311,0
2012-02-03,18.724,18.849,18.601,18.773,22184,0
2012-02-06,18.724,18.724,18.642,18.642,4314,0
2012-02-07,18.569,18.732,18.438,18.561,8055,0
2012-02-08,18.587,18.669,18.587,18.601,3905,0
2012-02-09,18.724,18.93,18.683,18.93,13776,0
2012-02-10,18.767,18.767,18.75,18.767,3233,0
2012-02-13,18.954,19.061,18.954,18.995,2350,0
2012-02-14,19.168,19.168,19.135,19.168,1706,0
2012-02-15,19.175,19.216,19.152,19.184,41417,0
2012-02-16,19.184,19.216,19.175,19.175,26263,0
2012-02-17,19.192,19.2,19.152,19.152,16813,0
2012-02-21,19.152,19.175,19.152,19.175,6589,0
2012-02-22,19.192,19.216,19.061,19.111,7229,0
2012-02-23,19.152,19.175,19.028,19.175,14217,0
2012-02-24,19.16,19.208,19.16,19.175,1848,0
2012-02-27,19.389,19.389,19.175,19.25,20162,0
2012-02-28,18.849,18.972,18.849,18.972,8087,0
2012-02-29,18.98,18.98,18.808,18.808,3112,0
2012-03-01,19.02,19.175,18.98,19.16,13549,0
2012-03-02,19.208,19.274,18.841,19.094,16143,0
2012-03-05,19.102,19.184,19.061,19.184,2836,0
2012-03-06,19.127,19.2,19.119,19.119,7747,0
2012-03-07,19.135,19.143,19.119,19.135,6225,0
2012-03-08,19.175,19.216,19.175,19.175,1342,0
2012-03-09,19.175,19.339,19.175,19.258,3824,0
2012-03-12,19.184,19.355,19.184,19.355,3436,0
2012-03-13,19.355,19.373,19.339,19.373,983,0
2012-03-14,19.291,19.324,19.258,19.324,3399,0
2012-03-15,19.242,19.324,19.2,19.324,9053,0
2012-03-16,19.339,19.396,19.324,19.396,1616,0
2012-03-19,19.184,19.258,19.184,19.258,2564,0
2012-03-20,19.184,19.258,19.127,19.258,2898,0
2012-03-21,19.266,19.283,19.102,19.258,4532,0
2012-03-22,19.364,19.446,19.299,19.396,1099,0
2012-03-23,19.463,19.503,19.258,19.381,2253,0
2012-03-26,19.339,19.422,19.339,19.381,2319,0
2012-03-27,19.274,19.274,19.258,19.258,2564,0
2012-03-28,19.274,19.52,19.266,19.495,3101,0
2012-03-29,19.389,19.389,19.381,19.381,366,0
2012-03-30,19.553,19.667,19.348,19.619,3584,0
2012-04-02,19.651,19.651,19.455,19.463,5140,0
2012-04-03,19.536,19.536,19.503,19.503,1342,0
2012-04-04,19.389,19.495,19.373,19.495,2500,0
2012-04-09,19.463,19.463,19.381,19.381,1326,0
2012-04-10,19.225,19.381,19.216,19.216,4452,0
2012-04-12,19.339,19.339,19.339,19.339,415,0
2012-04-13,19.339,19.503,19.339,19.503,728,0
2012-04-16,19.659,19.659,19.463,19.463,1977,0
2012-04-17,19.627,19.627,19.339,19.422,1098,0
2012-04-18,19.569,19.569,19.569,19.569,244,0
2012-04-19,19.283,19.355,19.258,19.355,1588,0
2012-04-20,19.528,19.528,19.446,19.446,636,0
2012-04-23,19.291,19.381,19.258,19.381,2313,0
2012-04-24,19.463,19.463,19.266,19.266,1706,0
2012-04-25,19.266,19.43,19.258,19.422,5979,0
2012-04-26,19.274,19.315,19.258,19.307,1298,0
2012-04-27,19.291,19.291,19.225,19.258,4810,0
2012-04-30,19.258,19.422,19.258,19.339,885,0
2012-05-01,19.422,19.422,19.299,19.299,3299,0
2012-05-02,19.192,19.274,19.192,19.274,1706,0
2012-05-03,19.258,19.339,19.192,19.192,9640,0
2012-05-04,19.299,19.364,19.216,19.216,3773,0
2012-05-07,19.192,19.192,19.119,19.168,2691,0
2012-05-08,19.175,19.2,19.094,19.094,6815,0
2012-05-09,19.111,19.184,19.102,19.135,2925,0
2012-05-10,19.094,19.175,19.094,19.175,1647,0
2012-05-11,19.061,19.225,19.061,19.143,2564,0
2012-05-14,19.094,19.119,19.094,19.102,1340,0
2012-05-15,19.258,19.258,19.07,19.07,3517,0
2012-05-16,19.225,19.225,19.013,19.013,9640,0
2012-05-17,19.102,19.102,18.841,18.857,5455,0
2012-05-18,18.71,18.71,18.546,18.692,4859,0
2012-05-21,18.857,18.939,18.857,18.93,914,0
2012-05-22,19.044,19.127,18.8,18.8,4638,0
2012-05-23,18.66,18.963,18.66,18.963,1815,0
2012-05-24,19.102,19.102,19.028,19.07,1053,0
2012-05-25,19.036,19.085,19.028,19.028,3337,0
2012-05-29,19.094,19.102,18.954,19.102,6699,0
2012-05-30,18.701,18.782,18.701,18.782,610,0
2012-05-31,18.724,18.724,18.488,18.683,4355,0
2012-06-01,18.52,18.628,18.47,18.628,1849,0
2012-06-04,18.578,18.601,18.479,18.601,2528,0
2012-06-05,18.601,18.767,18.569,18.619,4716,0
2012-06-06,18.61,18.692,18.52,18.677,2074,0
2012-06-07,18.741,18.741,18.669,18.669,488,0
2012-06-08,18.561,18.642,18.52,18.642,3053,0
2012-06-11,18.718,18.718,18.677,18.677,434,0
2012-06-12,18.578,18.578,18.578,18.578,120,0
2012-06-13,18.529,18.529,18.283,18.398,9407,0
2012-06-14,18.307,18.389,18.298,18.357,3258,0
2012-06-15,18.332,18.357,18.332,18.357,2685,0
2012-06-18,18.357,18.357,18.316,18.324,4961,0
2012-06-19,18.357,18.357,18.29,18.316,5332,0
2012-06-20,18.357,18.357,18.348,18.348,5012,0
2012-06-21,18.357,18.357,18.316,18.316,2550,0
2012-06-22,18.275,18.324,18.275,18.324,3511,0
2012-06-25,18.316,18.357,18.316,18.357,1098,0
2012-06-26,18.357,18.357,18.324,18.348,1284,0
2012-06-27,18.257,18.307,18.226,18.234,7053,0
2012-06-28,18.298,18.298,18.257,18.283,1892,0
2012-06-29,18.307,18.307,18.201,18.275,9377,0
2012-07-02,18.316,18.316,18.29,18.316,16683,0
2012-07-03,18.316,18.316,18.249,18.249,5213,0
2012-07-05,18.234,18.234,18.234,18.234,1780,0
2012-07-06,18.234,18.275,18.193,18.275,13143,0
2012-07-09,18.438,18.438,18.193,18.193,5108,0
2012-07-10,18.266,18.275,18.201,18.275,1117,0
2012-07-11,18.398,18.479,18.217,18.217,5612,0
2012-07-12,18.275,18.316,18.234,18.298,1588,0
2012-07-13,18.339,18.365,18.316,18.316,3537,0
2012-07-16,18.316,18.642,18.316,18.642,7565,0
2012-07-17,18.972,18.972,18.864,18.864,2177,0
2012-07-18,18.93,18.93,18.724,18.724,2685,0
2012-07-19,18.724,18.724,18.66,18.724,2318,0
2012-07-20,18.823,18.849,18.823,18.823,3418,0
2012-07-23,18.791,19.16,18.592,18.61,5005,0
2012-07-24,18.561,18.922,18.529,18.767,7443,0
2012-07-25,18.724,18.724,18.718,18.718,610,0
2012-07-26,18.724,18.922,18.718,18.922,6199,0
2012-07-27,18.93,19.013,18.93,19.013,1976,0
2012-07-30,19.094,19.094,18.913,19.02,1760,0
2012-07-31,19.053,19.233,19.02,19.175,4120,0
2012-08-01,19.339,19.495,19.216,19.331,6349,0
2012-08-02,19.667,19.667,19.667,19.667,488,0
2012-08-03,19.667,19.667,19.381,19.495,6225,0
2012-08-06,19.503,19.503,19.479,19.503,6540,0
2012-08-07,19.651,19.667,19.503,19.659,14204,0
2012-08-08,19.667,19.766,19.634,19.667,4199,0
2012-08-09,19.667,19.848,19.586,19.676,13666,0
2012-08-10,19.766,19.954,19.667,19.667,8280,0
2012-08-13,19.634,19.906,19.634,19.856,2379,0
2012-08-14,19.856,19.856,19.692,19.831,4087,0
2012-08-15,19.84,19.848,19.75,19.848,9724,0
2012-08-16,19.831,19.848,19.75,19.848,13607,0
2012-08-17,19.848,20.11,19.831,20.036,8988,0
2012-08-20,20.134,20.143,20.036,20.036,1098,0
2012-08-21,20.077,20.077,19.954,19.971,3967,0
2012-08-22,20.069,20.184,20.069,20.167,829,0
2012-08-23,20.143,20.143,20.062,20.118,2807,0
2012-08-24,20.159,20.159,20.159,20.159,4495,0
2012-08-27,20.077,20.265,19.995,20.265,4211,0
2012-08-28,20.102,20.282,19.946,20.282,5597,0
2012-08-29,20.282,20.437,20.282,20.356,9463,0
2012-08-30,20.093,20.093,19.864,19.987,1830,0
2012-08-31,19.987,19.987,19.987,19.987,2278,0
2012-09-04,20.062,20.077,19.931,19.931,13484,0
2012-09-05,19.979,19.979,19.822,19.864,22343,0
2012-09-06,19.822,19.831,19.766,19.815,18475,0
2012-09-07,19.906,19.906,19.659,19.758,10196,0
2012-09-10,19.79,19.979,19.79,19.979,5005,0
2012-09-11,19.987,20.413,19.987,20.356,11606,0
2012-09-12,20.257,20.282,20.036,20.134,5125,0
2012-09-13,20.274,20.274,20.175,20.175,733,0
2012-09-14,20.225,20.365,20.184,20.324,3652,0
2012-09-17,20.242,20.242,20.118,20.118,733,0
2012-09-18,20.143,20.184,19.979,20.012,7510,0
2012-09-19,20.184,20.201,20.159,20.201,733,0
2012-09-20,20.159,20.306,19.856,20.306,7324,0
2012-09-21,20.234,20.29,20.152,20.152,8569,0
2012-09-24,20.077,20.077,19.995,20.077,1953,0
2012-09-25,20.077,20.077,20.077,20.077,1830,0
2012-09-26,20.102,20.102,19.913,19.954,2174,0
2012-09-27,19.872,19.881,19.79,19.872,1647,0
2012-09-28,19.831,19.906,19.831,19.84,1404,0
2012-10-01,20.003,20.126,19.971,20.003,2320,0
2012-10-02,20.159,20.487,20.077,20.487,8537,0
2012-10-03,20.396,20.396,20.282,20.282,2319,0
2012-10-04,20.471,20.471,20.234,20.234,1256,0
2012-10-08,20.257,20.487,20.242,20.365,4414,0
2012-10-09,20.315,20.405,20.265,20.405,5127,0
2012-10-10,20.365,20.365,20.201,20.324,8639,0
2012-10-11,20.479,20.487,20.234,20.234,6292,0
2012-10-12,20.248,20.274,19.758,19.758,43090,0
2012-10-15,19.659,19.913,19.577,19.667,13780,0
2012-10-16,19.75,19.872,19.75,19.872,10760,0
2012-10-17,19.872,19.906,19.766,19.872,11013,0
2012-10-18,19.897,19.995,19.848,19.848,13807,0
2012-10-19,19.7,19.848,19.667,19.775,7258,0
2012-10-22,19.667,19.75,19.446,19.734,20162,0
2012-10-23,19.734,19.831,19.651,19.806,5247,0
2012-10-24,19.831,19.913,19.831,19.906,5736,0
2012-10-25,19.931,19.931,19.667,19.758,30123,0
2012-10-26,19.84,20.003,19.84,19.971,9388,0
2012-10-31,20.159,20.159,19.913,19.913,22160,0
2012-11-01,20.062,20.421,19.913,19.954,19264,0
2012-11-02,20.077,20.077,19.831,19.831,11793,0
2012-11-05,19.987,19.995,19.831,19.831,24704,0
2012-11-06,19.922,19.995,19.906,19.906,1819,0
2012-11-07,19.906,19.971,19.709,19.75,7161,0
2012-11-08,19.79,19.831,19.782,19.782,5961,0
2012-11-09,19.75,19.75,19.586,19.586,15669,0
2012-11-12,19.667,19.831,19.667,19.734,15092,0
2012-11-13,19.75,19.831,19.75,19.822,1989,0
2012-11-14,19.75,19.766,19.258,19.396,17139,0
2012-11-15,19.463,19.463,19.16,19.242,9173,0
2012-11-16,19.2,19.561,19.175,19.512,8541,0
2012-11-19,19.594,19.676,19.594,19.627,3750,0
2012-11-20,19.954,19.954,19.634,19.717,3199,0
2012-11-21,19.799,19.799,19.717,19.725,2959,0
2012-11-23,19.822,19.979,19.822,19.889,3459,0
2012-11-26,19.848,19.979,19.822,19.946,10022,0
2012-11-27,19.987,19.987,19.831,19.881,7044,0
2012-11-28,19.881,19.913,19.856,19.906,7184,0
2012-11-29,19.455,19.619,19.439,19.503,4555,0
2012-11-30,19.503,19.536,19.348,19.536,4922,0
2012-12-03,19.536,19.536,19.389,19.389,3488,0
2012-12-04,19.463,19.643,19.446,19.619,8457,0
2012-12-05,19.545,19.586,19.503,19.586,2384,0
2012-12-06,19.479,19.479,18.98,19.339,9998,0
2012-12-07,19.414,19.43,19.283,19.389,2594,0
2012-12-10,19.405,19.479,19.339,19.479,9219,0
2012-12-11,19.455,19.586,19.446,19.446,4788,0
2012-12-12,19.528,19.536,19.07,19.258,7754,0
2012-12-13,19.339,19.405,19.339,19.381,3173,0
2012-12-14,19.348,19.439,19.348,19.381,1706,0
2012-12-17,19.422,19.586,19.414,19.569,4942,0
2012-12-18,19.586,20.036,19.586,19.971,13292,0
2012-12-19,19.995,20.003,19.872,19.881,8714,0
2012-12-20,19.881,19.995,19.881,19.946,6276,0
2012-12-21,19.946,19.987,19.806,19.872,2807,0
2012-12-24,19.806,19.872,19.79,19.872,6474,0
2012-12-26,19.709,19.799,19.709,19.717,4832,0
2012-12-27,19.667,19.741,19.651,19.741,2564,0
2012-12-28,19.667,19.667,19.667,19.667,4969,0
2012-12-31,19.79,19.864,19.725,19.84,3819,0
2013-01-02,19.872,20.077,19.84,20.077,17715,0
2013-01-03,20.028,20.339,20.021,20.339,7237,0
2013-01-04,20.248,20.248,20.201,20.248,3918,0
2013-01-07,20.167,20.201,19.913,20.201,9822,0
2013-01-08,20.159,20.324,20.134,20.315,27412,0
2013-01-09,20.324,20.462,20.242,20.348,6618,0
2013-01-10,20.462,20.462,20.462,20.462,488,0
2013-01-11,20.446,20.446,20.348,20.389,2405,0
2013-01-15,20.471,20.733,20.471,20.733,12017,0
2013-01-16,20.693,20.693,20.496,20.496,4271,0
2013-01-17,20.528,20.651,20.528,20.627,7812,0
2013-01-18,20.815,20.815,20.684,20.7,5385,0
2013-01-22,20.715,20.715,20.715,20.715,1221,0
2013-01-23,20.693,20.757,20.659,20.668,4394,0
2013-01-24,20.741,20.749,20.7,20.7,610,0
2013-01-25,20.7,20.774,20.7,20.774,2564,0
2013-01-28,20.749,20.799,20.749,20.799,1588,0
2013-01-29,20.757,20.757,20.757,20.757,581,0
2013-01-30,20.831,20.873,20.831,20.873,4513,0
2013-01-31,20.799,20.799,20.757,20.774,3721,0
2013-02-01,20.815,20.873,20.815,20.864,1706,0
2013-02-04,20.887,20.887,20.831,20.864,5368,0
2013-02-05,20.873,20.873,20.824,20.824,244,0
2013-02-06,20.831,20.873,20.831,20.873,5953,0
2013-02-07,20.855,20.887,20.855,20.887,4907,0
2013-02-08,20.88,20.937,20.88,20.937,7699,0
2013-02-11,20.937,20.937,20.937,20.937,1588,0
2013-02-12,20.937,21.011,20.914,21.011,6231,0
2013-02-13,20.937,20.978,20.937,20.955,2167,0
2013-02-14,20.946,20.955,20.937,20.937,3241,0
2013-02-15,21.005,21.027,20.955,21.027,770,0
2013-02-19,20.978,21.027,20.978,21.027,2356,0
2013-02-20,21.005,21.036,21.005,21.027,3502,0
2013-02-21,21.005,21.027,20.937,21.005,8421,0
2013-02-22,21.018,21.06,21.018,21.027,3037,0
2013-02-25,21.005,21.053,21.005,21.045,3921,0
2013-02-26,21.053,21.06,20.978,21.06,3437,0
2013-02-27,21.142,21.149,21.1,21.149,3373,0
2013-02-28,21.075,21.158,21.075,21.158,4655,0
2013-03-01,21.158,21.191,21.158,21.177,7613,0
2013-03-04,21.149,21.158,20.94,20.94,12971,0
2013-03-05,20.824,21.075,20.756,20.94,17711,0
2013-03-06,20.991,21.107,20.95,20.966,2548,0
2013-03-07,21.042,21.084,21.033,21.057,574,0
2013-03-08,21.033,21.116,21.033,21.116,1417,0
2013-03-11,21.116,21.116,21.042,21.116,3850,0
2013-03-12,21.066,21.066,20.974,21.016,3013,0
2013-03-13,21.016,21.051,20.95,21.051,8591,0
2013-03-14,21.126,21.149,21.126,21.149,1206,0
2013-03-15,21.177,21.177,21.158,21.158,239,0
2013-03-18,21.177,21.177,21.116,21.116,1074,0
2013-03-19,21.177,21.177,21.093,21.1,6320,0
2013-03-20,21.167,21.167,20.95,20.959,19710,0
2013-03-21,21.042,21.051,21.016,21.016,8294,0
2013-03-22,21.033,21.075,21.033,21.033,3185,0
2013-03-25,21.042,21.075,21.033,21.033,5000,0
2013-03-26,21.033,21.149,21.024,21.057,5251,0
2013-03-27,21.042,21.051,20.959,21.033,6779,0
2013-03-28,21.033,21.191,21.033,21.191,13932,0
2013-04-01,21.2,21.226,21.191,21.226,5019,0
2013-04-02,21.226,21.226,21.149,21.2,1433,0
2013-04-03,21.226,21.226,21.051,21.051,4307,0
2013-04-04,21.116,21.116,21.1,21.1,4223,0
2013-04-05,21.116,21.191,21.116,21.191,1343,0
2013-04-08,21.191,21.234,21.191,21.234,1433,0
2013-04-09,21.242,21.276,21.184,21.268,2769,0
2013-04-10,21.268,21.268,21.218,21.218,3277,0
2013-04-11,21.226,21.268,21.184,21.209,4893,0
2013-04-12,21.2,21.268,21.191,21.234,7946,0
2013-04-15,21.226,21.276,21.167,21.167,5411,0
2013-04-16,21.242,21.283,21.158,21.158,8508,0
2013-04-17,21.2,21.234,21.116,21.116,19093,0
2013-04-18,21.1,21.184,21.1,21.184,2925,0
2013-04-19,21.2,21.283,21.184,21.283,3634,0
2013-04-22,21.242,21.276,21.218,21.218,2145,0
2013-04-23,21.226,21.293,21.226,21.276,3745,0
2013-04-24,21.31,21.368,21.31,21.352,5429,0
2013-04-25,21.325,21.325,21.325,21.325,239,0
2013-04-26,21.394,21.403,21.385,21.403,4536,0
2013-04-29,21.403,21.403,21.394,21.394,1432,0
2013-04-30,21.403,21.486,21.385,21.478,5835,0
2013-05-01,21.478,21.478,21.478,21.478,299,0
2013-05-02,21.478,21.494,21.469,21.478,7220,0
2013-05-03,21.528,21.552,21.478,21.544,13902,0
2013-05-06,21.569,21.569,21.478,21.486,24398,0
2013-05-07,21.502,21.536,21.41,21.536,9275,0
2013-05-08,21.552,21.552,21.494,21.494,1433,0
2013-05-09,21.469,21.502,21.46,21.478,4850,0
2013-05-10,21.486,21.552,21.486,21.552,2028,0
2013-05-13,21.552,21.552,21.552,21.552,954,0
2013-05-14,21.552,21.569,21.528,21.569,5567,0
2013-05-15,21.569,21.603,21.569,21.603,1790,0
2013-05-16,21.561,21.603,21.552,21.594,856,0
2013-05-17,21.594,21.594,21.51,21.586,3665,0
2013-05-20,21.603,21.611,21.603,21.611,5965,0
2013-05-21,21.637,21.645,21.594,21.603,2473,0
2013-05-22,21.645,21.645,21.62,21.637,1690,0
2013-05-23,21.444,21.645,21.444,21.645,2111,0
2013-05-24,21.637,21.645,21.603,21.645,2285,0
2013-05-28,21.678,21.704,21.662,21.704,6933,0
2013-05-29,21.662,21.704,21.502,21.536,9449,0
2013-05-30,21.765,21.765,21.602,21.679,10854,0
2013-05-31,21.636,21.791,21.525,21.61,9183,0
2013-06-03,21.568,21.593,21.482,21.516,3633,0
2013-06-04,21.577,21.593,21.49,21.525,1517,0
2013-06-05,21.499,21.61,21.464,21.61,1167,0
2013-06-06,21.577,21.791,21.577,21.791,3210,0
2013-06-07,21.748,21.748,21.705,21.705,234,0
2013-06-10,21.679,21.679,21.602,21.645,2189,0
2013-06-11,21.602,21.636,21.55,21.636,3502,0
2013-06-12,21.636,21.636,21.464,21.507,7410,0
2013-06-13,21.499,21.67,21.474,21.67,2450,0
2013-06-14,21.679,21.679,21.627,21.627,1827,0
2013-06-17,21.662,21.679,21.627,21.679,586,0
2013-06-18,21.679,21.679,21.584,21.636,2427,0
2013-06-19,21.653,21.67,21.62,21.662,1346,0
2013-06-20,21.62,21.62,20.754,20.754,20251,0
2013-06-21,20.797,21.25,20.797,21.25,5677,0
2013-06-24,21.276,21.319,21.174,21.293,10603,0
2013-06-25,21.499,21.499,21.456,21.456,2274,0
2013-06-26,21.474,21.474,21.464,21.464,584,0
2013-06-27,21.464,21.464,21.448,21.464,1376,0
2013-06-28,22.019,22.09,22.019,22.09,685,0
2013-07-01,21.584,21.627,21.559,21.61,3124,0
2013-07-02,21.662,21.662,21.662,21.662,114,0
2013-07-03,21.627,21.627,21.61,21.627,1092,0
2013-07-05,21.61,21.61,21.593,21.593,1516,0
2013-07-08,21.62,21.636,21.62,21.636,560,0
2013-07-09,21.507,21.507,21.421,21.421,1167,0
2013-07-10,21.421,21.541,21.421,21.431,5181,0
2013-07-11,21.439,21.541,21.439,21.541,1284,0
2013-07-12,21.534,21.55,21.474,21.507,9564,0
2013-07-15,21.507,21.507,21.507,21.507,1284,0
2013-07-16,21.653,21.653,21.55,21.55,1869,0
2013-07-17,21.516,21.67,21.516,21.67,8520,0
2013-07-18,21.534,21.541,21.534,21.541,466,0
2013-07-19,21.662,21.662,21.662,21.662,466,0
2013-07-22,21.62,21.627,21.593,21.593,5783,0
2013-07-23,21.568,21.627,21.507,21.627,2530,0
2013-07-24,21.593,21.627,21.593,21.627,3831,0
2013-07-25,21.627,21.645,21.593,21.645,3325,0
2013-07-26,21.636,21.636,21.636,21.636,596,0
2013-07-29,21.662,21.662,21.593,21.662,7421,0
2013-07-31,21.593,21.593,21.593,21.593,584,0
2013-08-01,21.593,21.67,21.593,21.67,3337,0
2013-08-02,21.55,21.55,21.55,21.55,350,0
2013-08-05,21.67,21.748,21.67,21.739,5208,0
2013-08-06,21.817,21.817,21.722,21.722,993,0
2013-08-07,21.842,21.85,21.103,21.336,15982,0
2013-08-08,21.516,21.534,21.474,21.482,2814,0
2013-08-09,21.516,21.61,21.516,21.61,1167,0
2013-08-12,21.421,21.73,21.413,21.73,6856,0
2013-08-13,21.67,21.67,21.474,21.474,4859,0
2013-08-14,21.61,21.627,21.55,21.584,876,0
2013-08-15,21.541,21.593,21.541,21.559,2100,0
2013-08-16,21.507,21.636,21.49,21.49,4669,0
2013-08-19,21.507,21.507,21.234,21.388,8274,0
2013-08-20,21.464,21.49,21.345,21.369,3180,0
2013-08-21,21.234,21.379,21.234,21.379,1401,0
2013-08-22,21.431,21.507,21.421,21.507,5718,0
2013-08-23,21.507,21.602,21.499,21.559,2655,0
2013-08-26,21.61,21.627,21.568,21.568,3387,0
2013-08-27,21.636,21.67,21.55,21.55,2736,0
2013-08-28,21.584,21.61,21.541,21.602,11672,0
2013-08-29,21.775,21.924,21.695,21.854,9012,0
2013-08-30,21.871,21.871,21.827,21.844,3422,0
2013-09-03,21.749,21.827,21.749,21.783,1242,0
2013-09-04,21.783,21.81,21.783,21.783,6810,0
2013-09-05,21.739,21.783,21.739,21.783,3023,0
2013-09-06,21.678,21.783,21.573,21.783,5210,0
2013-09-09,21.783,21.783,21.739,21.783,3668,0
2013-09-10,21.766,21.827,21.695,21.695,5619,0
2013-09-11,21.827,21.871,21.827,21.871,3226,0
2013-09-12,21.783,21.836,21.713,21.8,1666,0
2013-09-13,21.862,21.897,21.81,21.897,1541,0
2013-09-16,21.915,22.107,21.81,22.107,5028,0
2013-09-17,22.09,22.09,21.8,21.871,2834,0
2013-09-18,22.046,22.046,21.793,21.968,924,0
2013-09-19,21.994,21.994,21.932,21.932,1331,0
2013-09-20,21.915,21.915,21.915,21.915,685,0
2013-09-23,21.81,21.932,21.793,21.915,6522,0
2013-09-24,21.915,21.968,21.915,21.968,2175,0
2013-09-25,21.941,21.95,21.924,21.95,1541,0
2013-09-26,21.95,22.019,21.95,21.95,2980,0
2013-09-27,21.95,21.95,21.95,21.95,594,0
2013-09-30,22.046,22.046,21.915,21.941,2313,0
2013-10-01,22.1,22.1,22.1,22.1,143,0
2013-10-02,22.002,22.002,22.002,22.002,112,0
2013-10-03,21.958,22.019,21.958,22.002,4825,0
2013-10-04,22.09,22.09,22.002,22.002,1026,0
2013-10-07,22.002,22.09,22.002,22.073,3708,0
2013-10-08,22.081,22.081,22.056,22.063,841,0
2013-10-09,21.932,21.958,21.915,21.915,2282,0
2013-10-10,22.002,22.002,22.002,22.002,112,0
2013-10-11,22.002,22.002,21.976,21.976,1802,0
2013-10-14,22.081,22.081,21.968,21.976,593,0
2013-10-15,22.09,22.09,22.09,22.09,1112,0
2013-10-16,22.073,22.081,21.994,21.994,639,0
2013-10-17,22.107,22.107,22.107,22.107,912,0
2013-10-18,22.1,22.151,22.1,22.151,1335,0
2013-10-21,22.274,22.274,22.274,22.274,440,0
2013-10-22,22.354,22.486,22.213,22.213,6275,0
2013-10-23,22.388,22.388,22.187,22.23,570,0
2013-10-28,22.23,22.23,22.23,22.23,815,0
2013-10-29,22.178,22.37,22.178,22.37,1406,0
2013-10-31,22.222,22.37,22.203,22.37,15515,0
2013-11-01,22.195,22.195,22.195,22.195,912,0
2013-11-04,22.388,22.388,21.915,22.143,23742,0
2013-11-05,22.09,22.09,22.081,22.09,3515,0
2013-11-06,22.073,22.09,22.046,22.09,995,0
2013-11-07,22.143,22.266,22.1,22.116,5932,0
2013-11-08,22.134,22.134,22.1,22.1,1071,0
2013-11-11,22.1,22.1,22.09,22.1,2351,0
2013-11-12,22.081,22.09,21.976,22.012,10526,0
2013-11-13,22.002,22.257,22.002,22.257,1427,0
2013-11-14,22.073,22.073,22.073,22.073,229,0
2013-11-15,22.143,22.318,22.143,22.318,1872,0
2013-11-18,22.274,22.274,22.23,22.266,2710,0
2013-11-19,22.274,22.274,22.274,22.274,112,0
2013-11-20,22.31,22.362,22.301,22.354,4094,0
2013-11-21,22.345,22.388,22.345,22.388,863,0
2013-11-22,22.354,22.354,22.195,22.195,2966,0
2013-11-25,22.239,22.257,22.151,22.151,842,0
2013-11-26,22.143,22.326,22.143,22.326,2191,0
2013-11-27,22.403,22.663,22.403,22.403,3180,0
2013-11-29,22.412,22.412,22.412,22.412,1338,0
2013-12-02,22.43,22.663,22.43,22.5,1896,0
2013-12-03,22.447,22.537,22.42,22.42,3069,0
2013-12-04,22.403,22.529,22.403,22.529,1675,0
2013-12-05,22.447,22.447,22.447,22.447,613,0
2013-12-06,22.42,22.59,22.412,22.447,2120,0
2013-12-09,22.599,22.599,22.599,22.599,896,0
2013-12-10,22.626,22.626,22.626,22.626,576,0
2013-12-11,22.447,22.492,22.447,22.492,1295,0
2013-12-12,22.484,22.484,22.412,22.412,2260,0
2013-12-13,22.403,22.564,22.403,22.564,7253,0
2013-12-16,22.42,22.492,22.42,22.42,1815,0
2013-12-17,22.456,22.545,22.447,22.447,3125,0
2013-12-18,22.492,22.663,22.492,22.663,819,0
2013-12-19,22.635,22.663,22.635,22.663,2010,0
2013-12-20,22.484,22.663,22.484,22.663,351,0
2013-12-23,22.465,22.51,22.465,22.5,1550,0
2013-12-24,22.689,22.689,22.689,22.689,558,0
2013-12-26,22.699,22.699,22.403,22.447,5610,0
2013-12-27,22.403,22.465,22.403,22.42,2874,0
2013-12-30,22.51,22.537,22.51,22.51,8457,0
2013-12-31,22.537,22.626,22.537,22.537,4609,0
2014-01-02,22.33,22.574,21.954,22.322,13351,0
2014-01-03,22.313,22.5,22.313,22.5,1964,0
2014-01-06,22.492,22.492,22.465,22.465,4218,0
2014-01-07,22.582,22.599,22.465,22.465,5280,0
2014-01-08,22.564,22.564,22.465,22.465,1725,0
2014-01-09,22.582,22.619,22.582,22.59,2258,0
2014-01-10,22.582,22.609,22.582,22.609,1129,0
2014-01-13,22.537,22.609,22.537,22.582,485,0
2014-01-14,22.619,22.626,22.619,22.626,761,0
2014-01-15,22.626,22.626,22.626,22.626,812,0
2014-01-17,22.609,22.609,22.609,22.609,1050,0
2014-01-21,22.619,22.619,22.609,22.609,1117,0
2014-01-22,22.609,22.619,22.609,22.619,718,0
2014-01-23,22.609,22.609,22.529,22.545,2343,0
2014-01-24,22.529,22.537,22.492,22.537,4592,0
2014-01-27,22.456,22.519,22.456,22.519,1786,0
2014-01-28,22.456,22.537,22.447,22.465,9002,0
2014-01-29,22.447,22.519,22.447,22.519,1880,0
2014-01-30,22.447,22.537,22.447,22.537,4170,0
2014-01-31,22.465,22.529,22.403,22.529,9262,0
2014-02-03,22.313,22.537,22.313,22.492,13616,0
2014-02-04,22.492,22.492,22.394,22.403,3514,0
2014-02-05,22.412,22.484,22.412,22.484,10118,0
2014-02-06,22.484,22.51,22.447,22.447,11018,0
2014-02-07,22.492,22.51,22.447,22.5,11750,0
2014-02-10,22.492,22.492,22.456,22.456,4798,0
2014-02-11,22.465,22.626,22.465,22.619,15597,0
2014-02-12,22.644,22.663,22.537,22.564,18376,0
2014-02-13,22.564,22.699,22.564,22.654,12920,0
2014-02-14,22.609,22.834,22.609,22.834,23049,0
2014-02-18,22.805,22.834,22.724,22.824,12513,0
2014-02-19,22.805,22.895,22.805,22.842,12681,0
2014-02-20,22.859,22.895,22.779,22.779,3348,0
2014-02-21,22.699,22.85,22.699,22.842,983,0
2014-02-24,22.753,22.869,22.744,22.869,5993,0
2014-02-25,22.895,22.895,22.805,22.814,671,0
2014-02-26,22.805,22.895,22.805,22.895,3208,0
2014-02-27,22.899,22.991,22.817,22.973,8188,0
2014-02-28,22.983,22.991,22.983,22.991,1523,0
2014-03-03,22.991,23.009,22.899,23.009,5131,0
2014-03-04,23.001,23.028,22.965,23.028,9749,0
2014-03-05,23.101,23.101,23.101,23.101,546,0
2014-03-06,23.037,23.037,23.037,23.037,546,0
2014-03-07,23.065,23.073,23.065,23.073,1594,0
2014-03-10,23.093,23.101,23.093,23.101,3123,0
2014-03-11,23.138,23.138,23.083,23.093,9420,0
2014-03-12,23.175,23.175,23.111,23.111,3558,0
2014-03-13,23.129,23.129,23.129,23.129,1092,0
2014-03-17,23.157,23.193,23.157,23.157,3530,0
2014-03-18,23.193,23.203,23.165,23.175,5358,0
2014-03-19,23.175,23.175,23.175,23.175,1638,0
2014-03-20,23.183,23.193,23.165,23.175,1343,0
2014-03-21,23.183,23.248,23.147,23.147,19446,0
2014-03-24,23.157,23.266,23.129,23.129,12963,0
2014-03-25,23.193,23.285,23.129,23.183,26401,0
2014-03-26,23.193,23.285,23.175,23.193,18122,0
2014-03-27,23.203,23.285,23.193,23.193,19901,0
2014-03-28,23.203,23.203,23.203,23.203,1484,0
2014-03-31,23.239,23.239,23.175,23.183,3012,0
2014-04-01,23.221,23.239,23.193,23.211,2229,0
2014-04-02,23.239,23.239,23.239,23.239,222,0
2014-04-03,23.229,23.34,23.229,23.34,21623,0
2014-04-04,23.294,23.312,23.275,23.312,3220,0
2014-04-07,23.239,23.294,23.165,23.175,23883,0
2014-04-08,23.193,23.203,23.175,23.175,2025,0
2014-04-09,23.248,23.248,23.175,23.175,1561,0
2014-04-10,23.183,23.275,23.183,23.221,14029,0
2014-04-14,23.266,23.266,23.175,23.229,3221,0
2014-04-15,23.266,23.266,23.221,23.229,1494,0
2014-04-16,23.266,23.266,23.203,23.203,3207,0
2014-04-17,23.183,23.211,23.147,23.203,5278,0
2014-04-21,23.266,23.294,23.229,23.266,3744,0
2014-04-22,23.303,23.303,23.275,23.285,6087,0
2014-04-23,23.285,23.331,23.275,23.312,8407,0
2014-04-24,23.248,23.348,23.248,23.331,3408,0
2014-04-25,23.266,23.312,23.266,23.285,1743,0
2014-04-28,23.211,23.303,23.211,23.294,2262,0
2014-04-29,23.303,23.348,23.303,23.348,1269,0
2014-04-30,23.285,23.312,23.285,23.303,1190,0
2014-05-01,23.331,23.348,23.312,23.348,9854,0
2014-05-02,23.331,23.449,23.331,23.367,27363,0
2014-05-05,23.367,23.403,23.348,23.394,3733,0
2014-05-06,23.386,23.403,23.386,23.394,1331,0
2014-05-07,23.403,23.432,23.403,23.422,909,0
2014-05-08,23.403,23.413,23.394,23.413,2022,0
2014-05-09,23.394,23.394,23.348,23.357,4803,0
2014-05-12,23.468,23.468,23.468,23.468,207,0
2014-05-13,23.422,23.449,23.422,23.432,764,0
2014-05-14,23.377,23.477,23.377,23.449,13916,0
2014-05-15,23.449,23.514,23.449,23.514,6781,0
2014-05-16,23.514,23.514,23.514,23.514,289,0
2014-05-19,23.495,23.505,23.449,23.505,4283,0
2014-05-20,23.505,23.505,23.459,23.477,3804,0
2014-05-21,23.514,23.531,23.459,23.459,13740,0
2014-05-22,23.459,23.577,23.348,23.577,3844,0
2014-05-23,23.541,23.551,23.541,23.541,1928,0
2014-05-27,23.551,23.551,23.551,23.551,546,0
2014-05-28,24.032,24.088,24.032,24.088,2136,0
2014-05-29,23.619,23.639,23.517,23.582,9864,0
2014-05-30,23.619,23.619,23.554,23.619,3108,0
2014-06-02,23.619,23.648,23.611,23.639,7691,0
2014-06-04,23.545,23.545,23.404,23.498,3720,0
2014-06-05,23.488,23.657,23.451,23.657,13378,0
2014-06-06,23.545,23.639,23.545,23.639,6142,0
2014-06-09,23.639,23.657,23.639,23.639,3209,0
2014-06-10,23.508,23.639,23.508,23.619,2137,0
2014-06-11,23.611,23.639,23.545,23.592,10698,0
2014-06-12,23.554,23.611,23.526,23.572,4416,0
2014-06-13,23.572,23.657,23.572,23.657,6036,0
2014-06-16,23.601,23.657,23.592,23.648,3630,0
2014-06-17,23.639,23.666,23.639,23.648,3717,0
2014-06-18,23.666,23.666,23.657,23.657,1389,0
2014-06-19,23.657,23.695,23.657,23.666,4678,0
2014-06-20,23.695,23.695,23.695,23.695,321,0
2014-06-23,23.695,23.695,23.629,23.686,3525,0
2014-06-24,23.703,23.732,23.703,23.732,219,0
2014-06-26,23.76,23.76,23.723,23.76,4450,0
2014-06-27,23.77,23.779,23.76,23.779,2940,0
2014-06-30,23.797,23.797,23.75,23.75,1154,0
2014-07-01,23.797,23.797,23.75,23.797,1944,0
2014-07-02,23.817,23.817,23.76,23.817,20617,0
2014-07-03,23.797,23.817,23.77,23.779,23871,0
2014-07-07,23.835,23.835,23.77,23.835,16171,0
2014-07-08,23.797,23.807,23.797,23.807,515,0
2014-07-09,23.817,23.817,23.779,23.779,939,0
2014-07-10,23.797,23.854,23.797,23.854,4574,0
2014-07-14,23.854,23.854,23.807,23.807,6067,0
2014-07-15,23.854,23.957,23.854,23.957,4166,0
2014-07-16,23.826,23.873,23.826,23.873,321,0
2014-07-17,23.91,23.957,23.91,23.957,1062,0
2014-07-18,23.975,23.975,23.975,23.975,427,0
2014-07-21,23.873,23.919,23.873,23.919,214,0
2014-07-22,23.919,23.928,23.919,23.928,855,0
2014-07-23,23.789,23.957,23.789,23.957,1357,0
2014-07-24,23.975,23.975,23.975,23.975,534,0
2014-07-25,23.835,23.966,23.835,23.966,534,0
2014-07-28,23.873,23.966,23.844,23.966,3571,0
2014-07-29,23.844,23.975,23.844,23.928,1953,0
2014-07-30,23.975,24.004,23.975,23.975,636,0
2014-07-31,24.004,24.088,23.75,23.797,7750,0
2014-08-01,23.826,23.948,23.404,23.686,3513,0
2014-08-04,23.535,23.723,23.535,23.713,6301,0
2014-08-05,23.732,23.732,23.648,23.648,2710,0
2014-08-06,23.703,23.732,23.657,23.676,7222,0
2014-08-07,23.686,23.789,23.686,23.77,8211,0
2014-08-08,23.807,23.826,23.807,23.807,321,0
2014-08-11,23.835,23.957,23.835,23.957,2457,0
2014-08-12,23.891,23.891,23.891,23.891,534,0
2014-08-13,23.928,23.928,23.928,23.928,106,0
2014-08-15,23.966,23.966,23.966,23.966,534,0
2014-08-18,23.948,24.013,23.948,24.013,602,0
2014-08-19,23.919,24.004,23.881,23.985,2794,0
2014-08-21,23.966,23.966,23.966,23.966,534,0
2014-08-22,24.032,24.032,24.032,24.032,233,0
2014-08-25,24.032,24.032,23.901,23.957,7607,0
2014-08-26,24.079,24.079,23.994,23.994,1976,0
2014-08-27,24.05,24.06,23.994,24.013,8814,0
2014-08-28,24.027,24.17,24.027,24.17,12945,0
2014-08-29,24.17,24.18,24.075,24.18,7942,0
2014-09-02,24.18,24.18,24.113,24.151,2980,0
2014-09-03,24.161,24.161,24.123,24.123,2884,0
2014-09-04,24.142,24.142,24.065,24.123,5853,0
2014-09-05,24.084,24.161,24.084,24.161,2401,0
2014-09-08,24.161,24.161,24.123,24.132,3561,0
2014-09-09,24.142,24.151,24.142,24.151,1932,0
2014-09-10,24.113,24.113,24.084,24.084,1908,0
2014-09-11,24.046,24.104,24.046,24.084,2656,0
2014-09-12,24.056,24.075,24.027,24.075,925,0
2014-09-15,24.017,24.075,24.017,24.065,1258,0
2014-09-16,24.151,24.151,24.056,24.056,737,0
2014-09-17,24.065,24.104,24.065,24.104,616,0
2014-09-18,24.104,24.142,24.104,24.132,1933,0
2014-09-22,24.046,24.132,24.046,24.132,1646,0
2014-09-23,24.065,24.123,24.065,24.094,1463,0
2014-09-24,24.084,24.132,24.075,24.075,2707,0
2014-09-25,24.113,24.132,24.104,24.113,1928,0
2014-09-26,24.113,24.132,24.056,24.132,2628,0
2014-09-29,24.094,24.17,24.094,24.151,5393,0
2014-09-30,24.151,24.151,24.084,24.113,4909,0
2014-10-01,24.104,24.113,24.075,24.075,2899,0
2014-10-02,24.094,24.113,24.065,24.104,6544,0
2014-10-03,24.104,24.113,23.998,23.998,6604,0
2014-10-06,24.075,24.094,24.027,24.027,5757,0
2014-10-07,24.017,24.017,23.998,24.017,1958,0
2014-10-08,23.979,24.056,23.931,24.017,7796,0
2014-10-09,24.075,24.075,24.017,24.017,4076,0
2014-10-10,24.132,24.132,23.95,23.989,9343,0
2014-10-13,23.97,24.017,23.96,23.96,2863,0
2014-10-14,23.864,23.912,23.683,23.711,14270,0
2014-10-15,23.711,23.73,23.071,23.386,15763,0
2014-10-16,23.433,23.826,23.309,23.826,9240,0
2014-10-17,23.845,24.008,23.759,23.95,4821,0
2014-10-20,23.96,24.104,23.931,24.075,25196,0
2014-10-21,24.084,24.104,24.037,24.104,8234,0
2014-10-22,24.113,24.151,24.113,24.151,2902,0
2014-10-24,24.142,24.161,24.113,24.123,5174,0
2014-10-27,24.065,24.161,24.027,24.161,3800,0
2014-10-28,24.161,24.218,24.142,24.218,9856,0
2014-10-29,24.132,24.19,24.132,24.151,1572,0
2014-10-30,24.161,24.209,24.161,24.161,1900,0
2014-10-31,24.18,24.209,24.113,24.209,5738,0
2014-11-03,24.218,24.276,24.209,24.218,6807,0
2014-11-05,24.209,24.209,24.142,24.142,2814,0
2014-11-06,24.228,24.228,24.113,24.113,3058,0
2014-11-07,24.037,24.151,24.037,24.065,1434,0
2014-11-10,24.238,24.238,24.056,24.056,7403,0
2014-11-12,24.084,24.113,24.065,24.075,7461,0
2014-11-13,24.056,24.075,24.037,24.075,3445,0
2014-11-14,24.113,24.113,24.065,24.084,7974,0
2014-11-17,24.113,24.228,24.113,24.18,3643,0
2014-11-18,24.247,24.247,24.065,24.075,2963,0
2014-11-19,24.199,24.199,23.998,24.199,1725,0
2014-11-20,24.065,24.142,24.065,24.142,5139,0
2014-11-21,24.199,24.199,24.123,24.199,5861,0
2014-11-24,24.228,24.247,24.228,24.247,924,0
2014-11-25,24.238,24.352,24.218,24.352,14547,0
2014-11-26,24.024,24.484,24.024,24.484,13651,0
2014-11-28,24.484,24.484,24.161,24.484,1206,0
2014-12-01,24.455,24.474,24.406,24.406,920,0
2014-12-02,24.464,24.484,24.435,24.435,2964,0
2014-12-03,24.279,24.484,24.259,24.484,5724,0
2014-12-04,24.455,24.455,24.23,24.249,2775,0
2014-12-05,24.308,24.337,24.308,24.337,818,0
2014-12-08,24.328,24.357,24.298,24.298,3662,0
2014-12-09,24.239,24.445,23.985,24.445,13568,0
2014-12-10,24.259,24.396,24.259,24.347,1278,0
2014-12-11,24.376,24.386,24.367,24.367,1942,0
2014-12-12,24.337,24.484,24.318,24.484,5796,0
2014-12-15,24.181,24.445,24.181,24.337,2186,0
2014-12-16,23.975,24.171,23.975,24.171,2175,0
2014-12-17,24.161,24.161,24.132,24.161,3725,0
2014-12-18,24.083,24.269,23.741,24.269,15657,0
2014-12-19,24.034,24.23,24.034,24.21,1442,0
2014-12-22,24.357,24.416,24.328,24.416,4474,0
2014-12-23,24.445,24.484,24.357,24.416,2045,0
2014-12-24,24.464,24.494,24.073,24.23,12763,0
2014-12-26,24.288,24.494,24.288,24.386,2965,0
2014-12-29,24.494,24.494,24.445,24.474,2351,0
2014-12-30,24.474,24.494,24.425,24.484,1233,0
2014-12-31,24.455,24.513,24.455,24.513,6050,0
2015-01-02,24.513,24.533,24.484,24.513,5804,0
2015-01-05,24.513,24.533,24.474,24.484,13680,0
2015-01-06,24.445,24.445,23.868,24.259,32919,0
2015-01-07,24.298,24.347,24.21,24.337,6150,0
2015-01-08,24.347,24.533,24.347,24.504,8690,0
2015-01-09,24.504,24.523,24.445,24.455,2392,0
2015-01-12,24.455,24.513,24.455,24.504,6708,0
2015-01-13,24.523,24.533,24.406,24.406,8647,0
2015-01-14,24.386,24.396,24.259,24.269,5009,0
2015-01-15,24.259,24.425,24.259,24.425,4178,0
2015-01-16,24.406,24.484,24.357,24.484,3476,0
2015-01-20,24.464,24.523,24.455,24.523,8061,0
2015-01-21,24.22,24.533,24.22,24.494,7755,0
2015-01-22,24.484,24.553,24.484,24.513,7306,0
2015-01-23,24.494,24.543,24.494,24.533,3969,0
2015-01-26,24.494,24.543,24.484,24.484,10686,0
2015-01-27,24.494,24.562,24.494,24.543,4920,0
2015-01-28,24.513,24.572,24.513,24.572,2376,0
2015-01-29,24.572,24.572,24.543,24.572,6278,0
2015-01-30,24.592,24.592,24.572,24.592,3503,0
2015-02-02,24.582,24.592,24.582,24.592,1233,0
2015-02-03,24.601,24.621,24.572,24.621,3723,0
2015-02-04,24.582,24.582,24.582,24.582,511,0
2015-02-05,24.494,24.601,24.494,24.562,9335,0
2015-02-06,24.543,24.592,24.543,24.562,3277,0
2015-02-09,24.582,24.601,24.553,24.553,3923,0
2015-02-10,24.592,24.601,24.504,24.562,4513,0
2015-02-11,24.592,24.601,24.572,24.572,3327,0
2015-02-12,24.601,24.65,24.582,24.65,3215,0
2015-02-13,24.621,24.68,24.543,24.68,7884,0
2015-02-17,24.699,24.836,24.699,24.817,7163,0
2015-02-18,24.807,24.885,24.807,24.866,7913,0
2015-02-19,24.856,24.885,24.826,24.875,4681,0
2015-02-20,24.885,24.885,24.875,24.875,1192,0
2015-02-23,24.875,24.885,24.543,24.67,2350,0
2015-02-24,24.885,24.885,24.699,24.826,16645,0
2015-02-25,24.787,24.885,24.787,24.875,4436,0
2015-02-26,25.11,25.11,24.96,25.05,13864,0
2015-02-27,25.03,25.07,25.03,25.07,1100,0
2015-03-02,25.11,25.12,25.09,25.09,3391,0
2015-03-03,25.11,25.11,25.077,25.08,2700,0
2015-03-04,25.08,25.08,25.04,25.04,5320,0
2015-03-05,25.02,25.02,24.99,24.99,1440,0
2015-03-06,24.98,24.982,24.85,24.862,8470,0
2015-03-09,24.84,24.86,24.8,24.86,3320,0
2015-03-10,24.84,24.89,24.8,24.89,4646,0
2015-03-11,24.88,24.9,24.85,24.85,2300,0
2015-03-12,24.87,24.88,24.79,24.86,5534,0
2015-03-13,24.9,24.9,24.86,24.899,885,0
2015-03-16,24.916,24.916,24.916,24.916,400,0
2015-03-17,24.98,25,24.98,25,538,0
2015-03-18,25.04,25.1,24.961,25.01,5770,0
2015-03-19,24.82,25.069,24.82,24.97,4680,0
2015-03-20,24.88,24.987,24.83,24.85,4300,0
2015-03-23,24.809,24.9,24.7,24.79,3529,0
2015-03-24,24.75,24.79,24.7,24.76,3003,0
2015-03-25,24.679,24.91,24.671,24.75,2146,0
2015-03-26,24.91,24.91,24.84,24.84,1600,0
2015-03-27,24.799,24.799,24.75,24.755,1000,0
2015-03-30,24.9,24.9,24.75,24.83,2855,0
2015-03-31,24.83,24.93,24.83,24.84,4082,0
2015-04-01,24.89,25.067,24.86,24.91,5942,0
2015-04-02,25.04,25.04,24.86,24.88,4651,0
2015-04-06,24.94,24.94,24.88,24.896,2063,0
2015-04-07,24.9,24.94,24.9,24.91,3600,0
2015-04-08,24.92,24.923,24.86,24.923,4629,0
2015-04-09,24.96,25.05,24.95,25.033,4118,0
2015-04-10,25.01,25.05,24.96,24.96,1680,0
2015-04-14,24.98,25,24.98,25,900,0
2015-04-15,25.01,25.07,25,25.07,2512,0
2015-04-16,25.1,25.1,25.08,25.08,620,0
2015-04-17,25.05,25.13,25.05,25.07,3005,0
2015-04-20,25.1,25.1,25.09,25.09,700,0
2015-04-21,25.1,25.14,25.07,25.14,3898,0
2015-04-22,25.08,25.08,24.887,25.06,3886,0
2015-04-23,24.98,25.09,24.92,25.09,7804,0
2015-04-24,25.14,25.14,25.1,25.11,1400,0
2015-04-28,25.1,25.105,25.1,25.1,1048,0
2015-04-29,24.95,25.02,24.95,25.02,675,0
2015-04-30,25.05,25.1,25.05,25.1,2348,0
2015-05-01,24.999,24.999,24.87,24.92,4516,0
2015-05-04,25.05,25.086,25,25.03,2300,0
2015-05-05,24.938,24.96,24.92,24.95,975,0
2015-05-06,25.1,25.1,24.9,24.9,4654,0
2015-05-07,24.96,25.09,24.9,24.93,2050,0
2015-05-08,24.966,24.966,24.966,24.966,200,0
2015-05-11,25.05,25.15,25.05,25.05,3500,0
2015-05-12,25,25.06,24.964,25.06,1637,0
2015-05-13,24.94,25.09,24.94,25.08,4784,0
2015-05-14,25.062,25.11,25.062,25.11,1925,0
2015-05-15,25.08,25.09,25,25.07,4009,0
2015-05-18,25.08,25.08,24.95,25.05,8093,0
2015-05-19,25.07,25.07,25.039,25.05,972,0
2015-05-20,25.05,25.08,24.96,25.06,7716,0
2015-05-21,25.05,25.279,25.05,25.23,4793,0
2015-05-22,25.09,25.19,25.03,25.09,2243,0
2015-05-26,25.24,25.24,25.08,25.09,699,0
2015-05-27,25.08,25.35,25.06,25.27,8161,0
2015-05-28,24.8,24.98,24.8,24.97,4161,0
2015-05-29,25.04,25.05,24.945,24.99,2000,0
2015-06-01,24.86,24.945,24.85,24.88,3419,0
2015-06-02,24.997,24.997,24.83,24.87,998,0
2015-06-03,24.9,24.9,24.71,24.78,6100,0
2015-06-04,24.746,24.75,24.66,24.683,2503,0
2015-06-05,24.654,24.711,24.654,24.68,8000,0
2015-06-08,24.68,24.68,24.67,24.67,600,0
2015-06-09,24.6,24.6,24.164,24.377,16447,0
2015-06-10,24.39,24.48,24.26,24.26,9513,0
2015-06-11,24.28,24.29,24.25,24.26,6623,0
2015-06-12,24.34,24.34,24.3,24.3,1500,0
2015-06-15,24.319,24.319,24.28,24.29,900,0
2015-06-16,24.26,24.33,24.26,24.33,1768,0
2015-06-17,24.38,24.688,24.3,24.31,5655,0
2015-06-18,24.452,24.452,24.32,24.4,11935,0
2015-06-19,24.39,24.402,24.238,24.402,7701,0
2015-06-22,24.2,24.609,24.2,24.291,450,0
2015-06-23,24.23,24.3,24.23,24.25,765,0
2015-06-24,24.335,24.335,24.28,24.3,974,0
2015-06-25,24.5,24.5,24.31,24.31,3328,0
2015-06-26,24.353,24.353,24.228,24.268,3165,0
2015-06-29,24.34,24.34,24.15,24.15,2842,0
2015-06-30,24.14,24.17,24.14,24.15,5686,0
2015-07-01,24.15,24.24,24.05,24.06,7031,0
2015-07-02,24.1,24.219,24.1,24.1,2265,0
2015-07-06,24.05,24.05,23.02,23.6,22297,0
2015-07-07,23.8,23.8,23.58,23.617,8115,0
2015-07-08,23.61,23.65,23.5,23.65,3757,0
2015-07-09,23.5,23.525,23.46,23.5,5495,0
2015-07-10,23.56,23.56,23.42,23.42,2793,0
2015-07-13,23.41,23.46,23.24,23.273,3600,0
2015-07-14,23.146,23.26,23.06,23.21,8155,0
2015-07-15,23.22,23.32,23.22,23.31,3729,0
2015-07-16,23.32,23.7,23.32,23.545,4978,0
2015-07-17,23.45,23.69,23.45,23.65,5352,0
2015-07-20,23.59,23.65,23.45,23.49,17699,0
2015-07-21,23.34,23.86,23.22,23.54,19081,0
2015-07-22,23.54,23.54,23.31,23.31,12751,0
2015-07-23,23.28,23.32,23.05,23.06,8272,0
2015-07-24,23.208,23.208,22.8,22.801,6840,0
2015-07-27,22.6,22.6,22,22.28,9143,0
2015-07-28,22.08,22.08,20.03,21.02,61320,0
2015-07-29,20.62,22.35,20.62,22.35,28648,0
2015-07-30,22.73,23.155,22.66,23.09,12199,0
2015-07-31,23.05,23.42,22.94,23.3,7229,0
2015-08-03,23.42,23.42,23.05,23.4,6230,0
2015-08-04,22.79,23.5,22.78,23.3,4800,0
2015-08-05,23.24,23.45,23.03,23.32,4461,0
2015-08-06,22.98,23.13,22.55,23.02,16943,0
2015-08-07,22.76,22.77,22.7,22.77,1950,0
2015-08-10,22.66,22.75,22.38,22.52,2855,0
2015-08-11,22.57,22.7,22.57,22.68,3627,0
2015-08-12,22.86,22.88,22.72,22.79,3191,0
2015-08-13,22.732,22.79,22.7,22.7,2400,0
2015-08-14,22.84,22.85,22.7,22.85,5940,0
2015-08-17,22.89,22.89,22.8,22.8,3700,0
2015-08-18,22.8,22.9,22.61,22.8,1550,0
2015-08-19,22.64,22.65,22.64,22.65,2900,0
2015-08-20,22.765,22.773,22.71,22.729,3819,0
2015-08-21,22.55,22.67,22.4,22.67,5020,0
2015-08-24,22.08,22.25,21.798,22.04,5450,0
2015-08-25,22.75,22.75,21.53,21.91,11900,0
2015-08-26,21.79,21.95,21.6,21.91,7015,0
2015-08-27,22.125,22.3,21.855,22.14,12100,0
2015-08-28,21.7,21.9,21.51,21.85,5660,0
2015-08-31,21.85,22.36,21.832,22.239,16900,0
2015-09-01,21.59,22.36,21.59,22.24,6850,0
2015-09-02,22.26,22.3,22.125,22.3,2956,0
2015-09-03,22.35,22.5,22.34,22.478,3460,0
2015-09-04,22.48,22.73,22.382,22.4,1535,0
2015-09-08,22.3,22.55,22.3,22.4,4313,0
2015-09-09,22.295,22.424,22.16,22.23,3063,0
2015-09-10,22.18,22.188,22.18,22.188,200,0
2015-09-11,22.17,22.19,22.17,22.19,691,0
2015-09-14,22.25,22.277,22.067,22.067,1126,0
2015-09-15,22.106,22.19,22.1,22.15,941,0
2015-09-16,22.14,22.15,22.14,22.15,300,0
2015-09-17,22.221,22.221,22,22,1249,0
2015-09-18,22,22.08,22,22.08,850,0
2015-09-21,22.092,22.113,22.092,22.113,500,0
2015-09-22,22.115,22.16,22.05,22.092,3060,0
2015-09-23,22.11,22.11,22.074,22.074,800,0
2015-09-24,22.01,22.021,21.76,21.973,3411,0
2015-09-28,21.75,21.786,21.28,21.39,2084,0
2015-09-29,21.26,21.26,20.37,20.39,9120,0
2015-09-30,20.5,20.8,20.14,20.14,12730,0
2015-10-01,20.1,20.213,19.85,19.904,3578,0
2015-10-02,20,20.377,19.91,20.377,13400,0
2015-10-05,20.09,20.4,20.09,20.35,1861,0
2015-10-06,20.476,20.48,20.4,20.4,1929,0
2015-10-07,20.68,20.91,20.68,20.73,2200,0
2015-10-08,20.99,21.1,20.779,20.779,2030,0
2015-10-09,20.7,20.899,20.7,20.872,1157,0
2015-10-12,20.85,21,20.85,20.95,2900,0
2015-10-13,20.968,21.08,20.968,21.08,3331,0
2015-10-14,21.01,21.24,21.01,21.02,5600,0
2015-10-15,21.087,21.25,21.05,21.25,4625,0
2015-10-16,21.22,21.49,21.2,21.2,1733,0
2015-10-19,21.2,21.375,21,21,1000,0
2015-10-20,21.028,21.14,21.028,21.14,450,0
2015-10-21,21.3,21.3,21.069,21.069,1800,0
2015-10-22,20.938,21.2,20.938,21.189,2291,0
2015-10-26,21.15,21.15,21.01,21.15,750,0
2015-10-27,20.99,21.044,20.98,20.98,1200,0
2015-10-28,20.79,21.14,20.79,21.14,2605,0
2015-10-29,21.07,21.099,21.05,21.07,2614,0
2015-10-30,21.09,21.2,21.067,21.067,1536,0
2015-11-02,21.03,21.392,21.022,21.392,2840,0
2015-11-03,21.4,21.82,21.31,21.82,4700,0
2015-11-04,21.52,21.75,21.5,21.65,2700,0
2015-11-05,21.707,21.95,21.707,21.845,4046,0
2015-11-06,21.95,22,21.95,22,1686,0
2015-11-10,21.76,22.1,21.76,21.946,3921,0
2015-11-11,22.229,22.3,22.12,22.12,7178,0
2015-11-12,22.19,22.19,21.775,22.06,2675,0
2015-11-13,21.815,22.05,21.815,22.05,893,0
2015-11-16,22.12,22.14,22.12,22.14,1700,0
2015-11-17,22.067,22.067,21.5,21.5,9718,0
2015-11-18,21.75,22.05,21.3,21.81,2625,0
2015-11-19,21.85,21.85,21.55,21.55,1700,0
2015-11-20,21.87,22.1,21.801,21.9,15025,0
2015-11-23,21.41,22.51,21.41,22.39,6516,0
2015-11-24,22.29,22.35,22.05,22.05,5814,0
2015-11-25,22.03,22.203,21.8,21.87,17260,0
2015-11-27,21.5,22,21.295,22,855,0
2015-11-30,21.65,21.65,21.19,21.2,4000,0
2015-12-01,21.25,21.348,21.25,21.348,788,0
2015-12-02,21.393,21.393,21.393,21.393,220,0
2015-12-03,21.39,21.39,20.39,20.61,2434,0
2015-12-04,21.352,21.352,21.26,21.26,565,0
2015-12-07,20.65,20.65,19.705,20.08,8241,0
2015-12-08,18.7,18.7,16.42,17.11,81742,0
2015-12-09,16.68,17.67,16.67,17.67,20310,0
2015-12-10,17.667,18.05,16.8,17.03,6653,0
2015-12-11,16.849,17.03,16.3,16.63,17382,0
2015-12-14,16.75,16.75,13.53,15.155,30313,0
2015-12-15,15.5,18.1,15.252,17.45,53833,0
2015-12-16,17.75,18.82,17.75,18.6,11012,0
2015-12-17,18.95,19.11,17.9,18.134,16660,0
2015-12-18,18.385,18.385,17.09,17.57,17827,0
2015-12-21,17.59,17.89,17.17,17.17,16625,0
2015-12-22,17.95,17.95,17.616,17.83,6550,0
2015-12-23,18.05,18.21,17.826,18.05,3200,0
2015-12-24,18,18.86,18,18.81,3723,0
2015-12-28,18.81,18.81,18.081,18.69,3500,0
2015-12-29,18.773,18.773,18.27,18.494,1600,0
2015-12-30,18.53,19.2,18.078,19.2,7969,0
2015-12-31,19.68,19.785,19.25,19.7,1758,0
2016-01-04,19.162,19.5128,19.16,19.5128,7240,0
2016-01-05,19.7574,19.7574,19.36,19.7,3763,0
2016-01-06,19.47,19.47,19.47,19.47,405,0
2016-01-07,19.41,19.47,18.2301,18.282,14497,0
2016-01-08,18.6001,18.6001,18,18.15,8216,0
2016-01-11,17.91,17.91,17.23,17.56,15475,0
2016-01-12,17.34,17.6215,15.23,16.47,19192,0
2016-01-13,16.35,16.5,16.05,16.09,8735,0
2016-01-14,16.1,16.3999,14.6165,16.35,20721,0
2016-01-15,16.35,16.35,15.46,15.46,5628,0
2016-01-19,14.3368,14.3368,14.3368,14.3368,0,0
2016-01-20,14.14,14.14,11.47,13.75,38366,0
2016-01-21,13.707,14.89,13.69,14.89,36225,0
2016-01-22,15.1,16.22,15.05,16.2,4756,0
2016-01-25,16.7,16.7,15.76,15.76,3000,0
2016-01-26,15.91,16.99,15.8647,16.65,13400,0
2016-01-27,16.28,16.7,15.56,16.7,6741,0
2016-01-28,16.76,17.111,16.72,16.76,4250,0
2016-01-29,16.85,18,16.85,17.99,7756,0
2016-02-01,18.3,18.32,17.76,18.122,12022,0
2016-02-02,18.15,18.185,17.5501,17.7799,1700,0
2016-02-03,17.51,17.68,17.254,17.68,900,0
2016-02-04,17.852,18.2,17.7,17.99,4015,0
2016-02-05,18.1539,18.1539,18.0859,18.0859,1374,0
2016-02-08,18.2,18.2,17.46,17.5072,5980,0
2016-02-09,17.29,17.3418,16.13,16.55,7585,0
2016-02-10,16.95,16.95,16.25,16.46,2386,0
2016-02-11,16.24,16.24,15.64,15.84,4133,0
2016-02-12,16,16,15.6,15.75,37236,0
2016-02-16,15.99,16.64,15.825,16.6399,7206,0
2016-02-17,17.287,17.287,16.85,16.9482,2775,0
2016-02-18,17.1,17.24,17.05,17.24,1700,0
2016-02-19,17.25,17.25,16.7035,16.916,6464,0
2016-02-22,17.25,17.5,17.25,17.4396,3300,0
2016-02-23,17.5,17.5,17.25,17.5,1415,0
2016-02-24,17.15,17.59,17.15,17.424,11456,0
2016-02-25,17.9,17.9,17.7892,17.86,1100,0
2016-02-26,17.7227,17.7227,17.4511,17.5065,2104,0
2016-02-29,17.51,17.71,17.16,17.2,2484,0
2016-03-02,17.4,17.4999,17.4,17.4999,1688,0
2016-03-03,17.4999,17.75,17.49,17.75,4331,0
2016-03-04,17.746,17.9999,17.746,17.8501,2500,0
2016-03-07,18.61,18.85,18.0001,18.0001,2819,0
2016-03-08,18.2501,18.314,18.2501,18.314,1780,0
2016-03-10,18.1,18.1,18.1,18.1,551,0
2016-03-11,18.5262,19.69,18.51,19.13,34463,0
2016-03-14,19.01,19.177,18.7801,18.7801,6250,0
2016-03-15,18.85,18.85,18.66,18.66,1188,0
2016-03-16,18.932,19.01,18.7701,19.01,1850,0
2016-03-17,19.01,19.179,18.975,19.0315,3299,0
2016-03-18,19.05,19.1499,18.9067,19.1499,1729,0
2016-03-21,19.07,19.07,18.27,18.27,2697,0
2016-03-22,18.84,18.84,18.27,18.35,5305,0
2016-03-23,18.26,18.47,18.26,18.47,874,0
2016-03-24,18.15,18.16,18.15,18.15,1400,0
2016-03-28,18.25,18.25,18,18.01,6132,0
2016-03-29,18.2,18.25,18.2,18.25,1796,0
2016-03-30,17.9701,18.26,17.9701,18.25,1218,0
2016-03-31,18.2,18.2,18.2,18.2,1245,0
2016-04-01,18.67,18.9,18.562,18.66,1010,0
2016-04-04,18.8399,19.03,18.75,18.7501,6492,0
2016-04-07,19.0643,19.0643,19.0643,19.0643,340,0
2016-04-11,18.8702,18.883,18.8702,18.883,410,0
2016-04-12,19.0399,19.0399,18.75,18.845,3400,0
2016-04-13,18.9,19.05,18.9,19.05,2600,0
2016-04-15,19.05,19.15,18.8,18.9858,5940,0
2016-04-18,18.6901,18.95,18.6901,18.8,2448,0
2016-04-19,18.96,19.1049,18.48,18.71,4193,0
2016-04-20,18.8,19.1499,18.7,19.0148,4705,0
2016-04-21,18.9,18.97,18.85,18.97,1200,0
2016-04-22,18.85,18.9125,18.8,18.9125,3200,0
2016-04-25,18.9899,19,18.85,18.85,14890,0
2016-04-26,18.85,19.3,18.805,19.3,17181,0
2016-04-27,19.38,19.74,19.374,19.74,8103,0
2016-04-28,20,20.23,19.943,20,20744,0
2016-04-29,20,20.11,19.55,20.09,4596,0
2016-05-02,20.14,20.14,19.8401,19.9101,9459,0
2016-05-03,19.976,20.05,19.85,19.88,1515,0
2016-05-04,20,20.07,20,20.07,1580,0
2016-05-05,20.114,20.31,20.114,20.26,3135,0
2016-05-06,20.399,20.42,20.2755,20.42,2413,0
2016-05-09,20.75,21.1999,20.75,21.1486,9684,0
2016-05-10,21.3383,21.3383,21.045,21.22,14238,0
2016-05-11,21.27,21.81,21.27,21.68,17740,0
2016-05-12,21.95,21.9999,21.68,21.9401,12970,0
2016-05-13,21.94,21.94,21.81,21.8268,1456,0
2016-05-16,22,22.2999,21.9101,22.1001,12038,0
2016-05-17,22.17,22.54,22.17,22.3242,4156,0
2016-05-18,22.35,22.37,22.01,22.0699,3935,0
2016-05-19,21.96,21.96,21.27,21.49,9713,0
2016-05-20,21.7,22.685,21.7,22.51,3730,0
2016-05-23,22.499,22.5,22.383,22.5,2839,0
2016-05-24,22.39,23,22.38,22.78,8172,0
2016-05-25,22.5,23.45,22.5,23.04,10945,0
2016-05-26,23.41,23.59,23.19,23.27,10198,0
2016-05-27,23.23,23.23,22.645,22.76,3337,0
2016-05-31,22.65,22.9799,22.65,22.66,7513,0
2016-06-01,22.7,22.94,22.69,22.8401,4397,0
2016-06-02,22.843,22.843,22.62,22.62,3115,0
2016-06-03,22.5799,22.5801,22.5,22.5,401,0
2016-06-06,22.73,22.8299,22.5599,22.8299,8221,0
2016-06-07,22.66,22.7,21.75,21.96,4396,0
2016-06-08,21.96,21.99,21.87,21.98,3574,0
2016-06-09,22.126,22.153,22,22.13,3300,0
2016-06-10,22.14,22.14,21.7,21.75,5916,0
2016-06-13,21.8,21.93,21.7676,21.93,2330,0
2016-06-14,21.93,22.1,21.887,22.0285,2041,0
2016-06-16,21.8,21.8,21.54,21.5539,2656,0
2016-06-17,22.1,22.1,21.5601,22.06,3939,0
2016-06-20,21.635,21.99,21.635,21.99,1100,0
2016-06-21,21.84,22,21.84,22,2884,0
2016-06-22,21.8856,22,21.879,22,592,0
2016-06-23,21.804,21.97,21.535,21.535,4638,0
2016-06-24,21.49,21.6463,21.49,21.55,17086,0
2016-06-27,21.41,21.433,20.7564,21.21,2729,0
2016-06-28,21.385,21.385,21.385,21.385,100,0
2016-06-29,21.198,21.2588,21.198,21.255,802,0
2016-06-30,21.54,21.54,21.2741,21.2741,2158,0
2016-07-01,21.39,21.7399,21.3,21.49,3817,0
2016-07-05,21.52,21.52,21.52,21.52,174,0
2016-07-06,21.4364,21.6514,21.4364,21.52,2596,0
2016-07-07,21.61,21.844,21.61,21.844,1207,0
2016-07-08,21.5701,21.8326,21.5701,21.8326,1625,0
2016-07-11,21.9601,22.76,21.96,22.76,8047,0
2016-07-12,22.7,23.21,22.615,22.92,14073,0
2016-07-13,22.9,22.9,22.7399,22.88,3037,0
2016-07-14,22.88,22.88,22.6201,22.85,1355,0
2016-07-15,22.632,22.85,22.58,22.82,3507,0
2016-07-18,22.86,22.86,22.4752,22.8,1980,0
2016-07-19,22.86,22.86,22.73,22.73,1232,0
2016-07-20,22.849,22.85,22.768,22.85,1699,0
2016-07-21,22.49,22.88,22.48,22.76,8000,0
2016-07-22,22.8,22.83,22.8,22.83,300,0
2016-07-25,22.83,22.88,22.75,22.7968,4935,0
2016-07-26,22.9,22.9,22.7657,22.77,8452,0
2016-07-27,22.9,22.9,22.6,22.6599,7999,0
2016-07-28,22.7799,22.7801,22.7175,22.7175,1615,0
2016-07-29,22.66,22.9,22.66,22.9,12852,0
2016-08-01,22.92,22.92,22.92,22.92,106,0
2016-08-02,22.9101,23.104,22.9101,22.9794,2142,0
2016-08-03,23.06,23.1646,23.06,23.155,1116,0
2016-08-04,23.1,23.24,23.03,23.24,1808,0
2016-08-05,23.079,23.6899,23.079,23.6899,2780,0
2016-08-08,23.4701,23.65,23.4701,23.55,2300,0
2016-08-09,23.76,23.76,23.52,23.54,6952,0
2016-08-10,23.55,23.66,23.43,23.46,3171,0
2016-08-11,23.39,23.39,23.25,23.2501,2238,0
2016-08-12,23.21,23.21,23.21,23.21,220,0
2016-08-15,23.21,23.5,23.21,23.29,4851,0
2016-08-16,23.3,23.39,23.11,23.1101,4253,0
2016-08-17,23.11,23.3099,23.11,23.3,10107,0
2016-08-18,23.31,23.38,23.2341,23.36,20354,0
2016-08-19,23.3142,23.6962,23.2918,23.4899,19494,0
2016-08-22,23.4501,23.5,23.4247,23.4247,7121,0
2016-08-23,23.3295,23.55,23.3295,23.55,12408,0
2016-08-24,23.3286,23.699,23.14,23.4,31304,0
2016-08-25,23.58,23.58,23.54,23.5674,4521,0
2016-08-26,23.57,23.62,23.555,23.62,3215,0
2016-08-29,23.625,23.905,23.625,23.7,9673,0
2016-08-30,23.59,23.59,22.9901,23.06,9997,0
2016-08-31,23.071,23.465,23.071,23.29,2365,0
2016-09-01,23.4,23.4,23.3,23.31,10426,0
2016-09-02,23.41,23.43,23.31,23.32,4512,0
2016-09-06,23.35,23.35,23.0001,23.0001,7048,0
2016-09-07,22.92,23.1248,22.54,23.1248,3881,0
2016-09-08,23.1,23.47,23.1,23.1,9925,0
2016-09-09,23.1,23.1,22.95,22.95,2612,0
2016-09-12,23.13,23.13,22.57,22.75,2549,0
2016-09-13,22.54,22.5437,22,22.29,5820,0
2016-09-14,22.7,22.79,22.69,22.76,4164,0
2016-09-15,22.82,22.93,22.7501,22.82,1916,0
2016-09-16,22.79,22.975,22.79,22.955,2011,0
2016-09-19,22.85,22.94,22.694,22.694,2948,0
2016-09-20,22.73,22.81,21.858,21.858,2951,0
2016-09-21,22.3,22.8,22.1701,22.59,2720,0
2016-09-22,22.65,22.8853,22.65,22.73,10116,0
2016-09-23,22.56,22.9,22.56,22.9,4639,0
2016-09-26,22.9,23.23,22.87,22.87,4155,0
2016-09-27,23.322,23.322,22.7,22.83,3396,0
2016-09-28,22.84,23.0362,22.7444,23.0362,7285,0
2016-09-29,23.0177,23.0177,23.0116,23.0116,700,0
2016-09-30,23.08,23.08,22.8001,22.9254,844,0
2016-10-03,22.96,23.591,22.95,22.95,3511,0
2016-10-04,22.94,22.96,22.8375,22.96,1050,0
2016-10-05,22.96,22.96,22.7,22.8,2120,0
2016-10-06,22.6729,22.78,22.43,22.57,4748,0
2016-10-07,22.67,22.95,22.67,22.95,11156,0
2016-10-10,22.92,23.15,22.8526,23.14,4002,0
2016-10-11,23.545,23.545,23.21,23.21,679,0
2016-10-12,23.2272,23.25,23.0101,23.0101,2700,0
2016-10-14,23.1672,23.225,23.05,23.225,2494,0
2016-10-17,23.2154,23.25,23.1147,23.1147,350,0
2016-10-18,23.3,23.3,23.0876,23.19,1603,0
2016-10-19,23.19,23.25,23.1571,23.16,4413,0
2016-10-20,23.0917,23.2354,23.0917,23.2354,362,0
2016-10-21,23.1,23.1,23.1,23.1,1000,0
2016-10-24,23.15,23.2,23.1496,23.16,4235,0
2016-10-25,23.3338,23.3338,23.05,23.11,2528,0
2016-10-27,23.164,23.3003,23.15,23.25,6205,0
2016-10-28,23.25,23.27,23.25,23.25,3675,0
2016-10-31,23.27,23.325,23.27,23.325,1258,0
2016-11-01,23.28,23.3127,23.16,23.16,5975,0
2016-11-02,23.1318,23.15,23.06,23.15,2460,0
2016-11-03,23.1,23.1,22.36,22.71,5734,0
2016-11-04,22.5,22.71,22.24,22.71,4198,0
2016-11-07,22.873,23.15,22.7852,22.7852,3480,0
2016-11-08,22.78,23.15,22.78,23.05,600,0
2016-11-09,23.0158,23.0158,23.0158,23.0158,400,0
2016-11-10,23.05,23.05,22.3035,22.64,18260,0
2016-11-14,22.6,22.725,22.6,22.725,300,0
2016-11-15,23.49,23.49,23.16,23.18,1425,0
2016-11-16,22.9,22.9878,22.88,22.9,6481,0
2016-11-17,22.927,22.9382,22.927,22.93,3830,0
2016-11-18,22.79,23.017,22.79,22.9,3899,0
2016-11-21,23,23.2053,23,23.0001,800,0
2016-11-22,23.087,23.1,23.0663,23.08,1364,0
2016-11-23,23.12,23.12,22.932,23.1146,3025,0
2016-11-25,23.2,23.45,23.2,23.45,1778,0
2016-11-28,23.49,23.5,23.2095,23.2095,4496,0
2016-11-29,23.19,23.19,22.9664,22.97,885,0
2016-11-30,22.664,22.664,22.664,22.664,349,0
2016-12-01,22.75,22.75,22.35,22.35,6180,0
2016-12-02,22.4482,22.4482,22.3825,22.3825,781,0
2016-12-05,22.43,23,22.43,23,4280,0
2016-12-06,22.6058,22.9661,22.6058,22.9661,700,0
2016-12-07,22.6694,22.73,22.6694,22.73,300,0
2016-12-08,22.88,22.9756,22.88,22.95,3470,0
2016-12-09,22.9453,23.1,22.86,22.86,1854,0
2016-12-12,22.95,22.95,22.76,22.925,6936,0
2016-12-13,22.92,22.92,22.84,22.9,970,0
2016-12-14,22.8283,22.8283,22.75,22.8179,1400,0
2016-12-15,22.82,22.8295,22.76,22.76,3642,0
2016-12-16,22.8183,22.8183,22.8183,22.8183,331,0
2016-12-19,22.66,23.03,22.36,23.03,5440,0
2016-12-20,22.7441,22.902,22.71,22.902,3123,0
2016-12-21,22.77,22.944,22.7,22.77,5805,0
2016-12-22,22.7499,22.7499,22.7,22.724,5135,0
2016-12-23,22.61,22.742,22.61,22.742,442,0
2016-12-27,22.75,22.8,22.75,22.7964,5169,0
2016-12-28,22.6,22.8,22.5939,22.755,3753,0
2016-12-29,22.5839,22.7875,22.5839,22.62,2095,0
2016-12-30,22.6761,22.6761,22.5549,22.5549,442,0
2017-01-03,23.05,23.05,22.78,23,3360,0
2017-01-04,23.09,23.45,22.9588,23.45,10710,0
2017-01-05,23.43,23.43,23.01,23.18,4612,0
2017-01-06,23.2904,23.45,23.2904,23.35,5617,0
2017-01-09,23.45,23.5053,23.143,23.143,8489,0
2017-01-10,23.43,23.579,23.2535,23.31,3000,0
2017-01-11,23.2,23.585,23.2,23.4,5288,0
2017-01-13,23.45,23.58,23.4205,23.5116,3363,0
2017-01-17,23.589,23.59,23.5,23.55,4363,0
2017-01-18,23.56,23.6,23.55,23.5819,1775,0
2017-01-19,23.6,23.6484,23.4301,23.4301,2160,0
2017-01-20,23.651,23.9,23.62,23.69,3035,0
2017-01-23,23.689,23.689,23.4,23.61,4153,0
2017-01-24,23.5463,23.55,23.5,23.5,3000,0
2017-01-25,23.5,23.5,23.4,23.45,3051,0
2017-01-26,23.63,23.63,23.5174,23.62,3600,0
2017-01-27,23.55,23.55,23.4835,23.5003,2697,0
2017-01-30,23.45,23.49,23.2637,23.4649,8398,0
2017-01-31,23.25,23.58,23.25,23.45,1491,0
2017-02-01,23.5,23.7,23.49,23.65,7082,0
2017-02-02,23.6,23.6995,23.59,23.6796,3821,0
2017-02-03,23.6,23.7,23.5,23.6454,4302,0
2017-02-06,23.68,23.75,23.68,23.75,2620,0
2017-02-07,23.74,23.75,23.715,23.75,1667,0
2017-02-08,23.72,24,23.72,23.9922,6645,0
2017-02-09,24,24.1985,23.9142,24.09,4208,0
2017-02-10,24.25,24.25,24.11,24.1949,7613,0
2017-02-13,24.5,24.5489,24.32,24.48,9953,0
2017-02-14,24.47,24.49,24.3601,24.475,1761,0
2017-02-15,24.5,24.6199,24.5,24.5999,3429,0
2017-02-16,24.5844,24.61,24.58,24.58,2784,0
2017-02-17,24.5739,25.0829,24.5501,24.92,7594,0
2017-02-21,25.05,25.15,24.6279,25.05,5329,0
2017-02-22,25.11,25.2054,24.85,24.85,10256,0
2017-02-23,24.87,24.9078,24.81,24.8968,3425,0
2017-02-24,24.75,24.75,24.57,24.58,3509,0
2017-02-27,24.3,24.3,23.85,23.85,6060,0
2017-02-28,23.8,24.1,23.78,23.78,3200,0
2017-03-01,23.94,23.95,23.75,23.75,1842,0
2017-03-02,23.5001,23.99,23.5001,23.6647,3990,0
2017-03-03,23.65,23.8,23.6,23.65,7142,0
2017-03-06,23.7437,23.7437,23.6918,23.6918,501,0
2017-03-07,23.65,23.84,23.6,23.62,4773,0
2017-03-08,23.67,23.716,23.55,23.65,16820,0
2017-03-09,23.507,23.6569,23.5,23.51,22393,0
2017-03-10,23.49,23.7563,23.49,23.59,21858,0
2017-03-13,23.6206,23.6206,23.4001,23.49,4038,0
2017-03-14,23.5,23.55,23.3613,23.3613,3901,0
2017-03-15,23.5,23.7012,23.5,23.7012,1431,0
2017-03-16,23.6538,23.6538,23.6538,23.6538,200,0
2017-03-17,23.47,23.6499,23.46,23.47,1850,0
2017-03-20,23.45,23.7,23.45,23.7,550,0
2017-03-21,23.43,23.6241,23.42,23.43,1579,0
2017-03-22,23.66,23.66,23.45,23.45,800,0
2017-03-23,23.5253,23.7,23.4862,23.5642,3658,0
2017-03-24,23.56,23.6899,23.56,23.6899,1200,0
2017-03-27,23.5172,23.5273,23.5172,23.5273,200,0
2017-03-28,23.5854,23.5854,23.5854,23.5854,745,0
2017-03-29,23.75,23.9332,23.75,23.9,2298,0
2017-03-31,23.98,24,23.9625,24,3483,0
2017-04-03,24.0762,24.0762,24.04,24.04,1710,0
2017-04-05,24.0747,24.21,24.0747,24.15,3032,0
2017-04-06,24.15,24.18,24.15,24.18,1076,0
2017-04-07,24.18,24.31,24.1096,24.23,2198,0
2017-04-10,24.25,24.36,24.25,24.3265,710,0
2017-04-11,24.5067,24.57,24.5067,24.57,200,0
2017-04-12,24.4499,24.7,24.4499,24.7,461,0
2017-04-13,24.51,24.52,24.2,24.2001,5677,0
2017-04-17,24.19,24.35,24.18,24.2,4185,0
2017-04-18,24.2,24.3457,24.2,24.3457,390,0
2017-04-19,24.21,24.331,24.21,24.248,5115,0
2017-04-20,24.24,24.24,24.21,24.21,1400,0
2017-04-25,24.14,24.15,23.7501,23.8661,12481,0
2017-04-26,23.8668,24,23.8668,23.97,1935,0
2017-04-27,23.81,23.91,23.81,23.83,1201,0
2017-04-28,23.8,24.49,23.8,24.48,2824,0
2017-05-01,24.282,24.39,24.25,24.25,1990,0
2017-05-02,24.25,24.25,24.25,24.25,200,0
2017-05-03,24.25,24.25,23.5139,23.5139,12991,0
2017-05-04,23.55,24.05,23.2243,23.385,11961,0
2017-05-05,23.78,23.8871,23.57,23.57,1072,0
2017-05-08,23.6517,23.6517,23.31,23.33,11433,0
2017-05-09,23.25,23.25,21.93,22.9,50563,0
2017-05-10,22.91,23.59,22.91,23.42,15098,0
2017-05-11,23.25,23.8688,23.21,23.83,48313,0
2017-05-12,23.89,23.89,23.305,23.6504,15466,0
2017-05-15,23.64,23.82,23.64,23.75,26211,0
2017-05-16,23.66,24.089,23.65,23.91,12150,0
2017-05-17,23.8,24,23.8,24,13804,0
2017-05-19,24,24.35,24,24.35,5867,0
2017-05-22,24.34,24.4684,24.17,24.4684,8948,0
2017-05-23,24.6,24.6,24.2913,24.5,7321,0
2017-05-24,24.75,24.77,24.6054,24.68,5640,0
2017-05-25,25.39,25.39,24.68,24.69,4424,0
2017-05-26,24.95,24.9753,24.72,24.7908,4929,0
2017-05-30,24.85,24.85,23.76,23.94,9770,0
2017-05-31,23.98,24.0595,23.9,23.95,4231,0
2017-06-01,24.2492,24.3327,23.78,23.8,4423,0
2017-06-02,23.85,23.85,23.6501,23.66,3271,0
2017-06-05,23.84,23.95,23.48,23.63,6581,0
2017-06-06,23.49,23.5584,23.49,23.5584,1000,0
2017-06-07,23.5,23.96,23.49,23.49,5096,0
2017-06-08,23.48,23.49,23.48,23.49,1406,0
2017-06-09,23.5684,23.5684,23.5684,23.5684,1097,0
2017-06-12,23.58,23.6979,23.57,23.61,1200,0
2017-06-13,23.6709,23.6709,23.6,23.6,2300,0
2017-06-14,23.6,23.71,23.6,23.67,1730,0
2017-06-19,23.61,23.66,23.61,23.66,973,0
2017-06-20,23.64,23.64,23.6,23.61,7301,0
2017-06-21,23.78,23.8,23.36,23.51,76578,0
2017-06-22,23.99,23.99,23.4634,23.68,6540,0
2017-06-23,23.92,24.03,23.8,24,19135,0
2017-06-26,24,24.19,23.721,24.01,9911,0
2017-06-27,24.01,24.01,23.81,23.91,11270,0
2017-06-28,24.0695,24.3493,23.96,24.22,3415,0
2017-06-29,24.03,24.03,23.76,23.9999,11250,0
2017-06-30,24,24.065,23.98,23.98,5549,0
2017-07-03,24.1515,24.1754,24.1515,24.1754,1125,0
2017-07-05,24.19,24.2234,23.9,24.02,4648,0
2017-07-06,23.98,24.02,23.89,24.001,6747,0
2017-07-07,24.01,24.01,23.9063,23.9063,500,0
2017-07-10,23.89,24,23.7893,24,4600,0
2017-07-11,23.98,24.2117,23.76,24.2117,1940,0
2017-07-12,23.94,24.0535,23.93,24.0535,900,0
2017-07-13,24,24,24,24,100,0
2017-07-14,24,24,23.8601,23.92,4764,0
2017-07-17,23.87,23.967,23.8601,23.8601,1250,0
2017-07-18,23.97,23.97,23.97,23.97,100,0
2017-07-19,24.0565,24.07,24.0565,24.07,912,0
2017-07-20,24.03,24.03,23.9,23.9433,5663,0
2017-07-21,23.95,23.95,23.95,23.95,380,0
2017-07-24,24.0113,24.21,23.9,23.95,10861,0
2017-07-25,23.93,23.99,23.9,23.975,1849,0
2017-07-26,24.07,24.07,24.07,24.07,262,0
2017-07-28,24.07,24.1,24.07,24.1,307,0
2017-07-31,24.1238,24.17,23.94,24.156,22522,0
2017-08-01,23.9659,24.05,23.9659,24.04,2451,0
2017-08-02,24.25,24.43,23.91,23.91,9507,0
2017-08-03,24.0126,24.0126,21,21.91,38518,0
2017-08-04,21.8,22.8215,21.63,22.19,14869,0
2017-08-07,22.21,22.9365,22.21,22.6,14571,0
2017-08-08,23.0175,23.0175,22.881,22.956,4893,0
2017-08-09,22.65,22.65,21.22,21.6408,71405,0
2017-08-10,21.54,21.54,18.76,20.15,98622,0
2017-08-11,20,21.5119,19.04,21.41,30666,0
2017-08-14,21.2105,21.23,20.5901,20.8,6964,0
2017-08-15,20.65,20.879,19.9011,20.0101,23984,0
2017-08-16,20.02,20.02,18.58,18.59,66081,0
2017-08-17,18.67,19.09,16.41,16.86,34509,0
2017-08-18,16.67,17.24,16.0345,16.69,30313,0
2017-08-21,16.16,16.16,14.04,15.22,47378,0
2017-08-22,15.33,16.51,15.33,15.55,20963,0
2017-08-23,15.49,15.84,15.31,15.7,13183,0
2017-08-24,15.8088,16.779,15.631,16.03,29693,0
2017-08-25,16,16.43,15.32,16.27,52406,0
2017-08-28,16.04,16.3,15.95,16.134,26846,0
2017-08-29,16.05,16.28,15.97,16.1,18224,0
2017-08-30,15.91,16.7,15.6,16.34,29276,0
2017-08-31,16.33,16.33,15.4001,16.04,20450,0
2017-09-01,15.85,16.1,15.8,15.8659,4696,0
2017-09-05,15.75,15.84,14.24,15.2478,14884,0
2017-09-06,14.35,15.93,14.35,15.75,10810,0
2017-09-07,15.699,15.96,15.207,15.61,24832,0
2017-09-08,15.31,15.31,12.12,14.01,63724,0
2017-09-11,13.45,13.45,11.7,13,56074,0
2017-09-12,12.74,12.75,11.01,11.07,86337,0
2017-09-13,10.63,10.75,9.2485,10.2,111746,0
2017-09-14,9.84,12.75,9.71,12.75,70544,0
2017-09-15,12.45,13.87,12.45,13.4,27318,0
2017-09-18,13.5,14.3,13.3201,14,16520,0
2017-09-19,14.29,14.3,13.27,13.45,8431,0
2017-09-20,12.83,13.78,12.8,13.32,7196,0
2017-09-21,13.55,13.8542,13.54,13.54,5383,0
2017-09-22,13.52,13.7,13.44,13.51,1775,0
2017-09-25,13.2501,13.52,13.2,13.266,5925,0
2017-09-26,13.39,13.928,13.39,13.56,1690,0
2017-09-27,13.71,14.48,13.7,14.48,9327,0
2017-09-28,14.24,14.99,14.19,14.99,14087,0
2017-09-29,15.01,16.1999,15.01,15.74,7458,0
2017-10-02,15.55,16.23,15.55,15.8,2953,0
2017-10-03,15.9484,15.9484,15.25,15.25,3224,0
2017-10-04,15.29,15.68,14.69,15.5,14753,0
2017-10-05,15.6,15.7,15.29,15.53,2532,0
2017-10-06,15.06,15.35,15.06,15.35,2633,0
2017-10-09,15.43,15.47,15.42,15.45,3400,0
2017-10-10,15.1769,15.65,15.11,15.6499,7908,0
2017-10-11,15.3856,15.41,15.3856,15.41,792,0
2017-10-12,15.26,15.4,15.26,15.39,2624,0
2017-10-13,15.28,15.28,14.7,14.98,9826,0
2017-10-16,14.96,14.98,14.2,14.24,7362,0
2017-10-17,14.27,14.49,13,13,21241,0
2017-10-18,13.73,14.71,13.42,14.71,56830,0
2017-10-19,14.7,14.75,14.29,14.3,10983,0
2017-10-20,14.26,14.46,14.11,14.3,22513,0
2017-10-23,14.3,14.3,13.7512,14,5176,0
2017-10-24,14.011,14.127,13.93,14.1,9872,0
2017-10-25,14.1,14.4,14.04,14.2,7318,0
2017-10-26,14.1,14.19,13.86,14.19,4918,0
2017-10-27,14.399,14.41,14.399,14.4,3703,0
2017-10-30,13.75,14.53,13.75,14.53,4951,0
2017-10-31,14.53,14.58,13.99,14.2,10429,0
2017-11-01,14.29,14.5,14,14.2,37936,0
2017-11-02,14.7,14.7,14,14.44,20949,0
2017-11-03,14.69,14.69,14.2001,14.51,3402,0
2017-11-06,14.46,14.66,14.12,14.66,28665,0
2017-11-07,14.64,15.4,14.5,14.5,12500,0
2017-11-08,14.75,14.76,13.66,13.7943,18419,0
2017-11-09,13.6,14.1242,13.6,14.1242,4132,0
2017-11-10,15.27,15.27,13.8888,13.96,5472,0
