Date,Open,High,Low,Close,Volume,OpenInt
2010-08-30,16.758,17.188,16.398,17.188,2898,0
2010-09-07,17.098,17.098,17.098,17.098,4344,0
2010-09-10,16.919,16.919,16.783,16.783,892,0
2010-09-15,17.008,17.305,17.008,17.305,3564,0
2010-09-16,17.278,17.278,17.278,17.278,1114,0
2010-09-20,17.502,17.502,17.502,17.502,892,0
2010-09-21,17.368,17.368,17.368,17.368,319,0
2010-09-28,17.323,17.763,17.323,17.592,1393,0
2010-09-29,17.502,17.502,17.053,17.053,1003,0
2010-09-30,17.053,17.053,16.846,16.883,443,0
2010-10-04,17.278,17.7,17.278,17.7,557,0
2010-10-05,17.502,17.502,17.502,17.502,224,0
2010-10-07,17.313,17.313,17.233,17.233,1907,0
2010-10-12,17.053,17.053,16.883,16.883,367,0
2010-10-15,16.55,17.278,16.55,17.027,665702,0
2010-10-19,17.269,17.269,17.269,17.269,1007,0
2010-10-20,17.484,17.484,17.458,17.458,8385,0
2010-10-25,17.242,17.278,17.242,17.278,2005,0
2010-10-26,17.475,17.475,17.475,17.475,557,0
2010-11-01,17.466,17.475,17.466,17.466,11365,0
2010-11-02,17.466,17.466,17.242,17.242,9359,0
2010-11-04,17.233,17.233,17.233,17.233,13371,0
2010-11-05,17.008,17.008,16.398,16.407,2564,0
2010-11-08,16.793,17.143,16.793,17.053,4290,0
2010-11-09,17.098,17.098,17.098,17.098,2673,0
2010-11-15,17.323,17.547,17.323,17.547,557,0
2010-11-17,17.772,17.772,16.892,16.892,779,0
2010-11-18,17.117,17.952,17.117,17.952,4567,0
2010-11-26,18.311,18.382,17.952,17.952,443,0
2010-11-29,17.592,17.592,17.502,17.502,1003,0
2010-11-30,17.682,17.719,17.682,17.719,334,0
2010-12-03,17.269,17.269,16.758,16.865,3678,0
2010-12-07,16.783,16.783,16.783,16.783,224,0
2010-12-09,16.669,16.669,16.669,16.669,224,0
2010-12-13,16.669,16.669,16.155,16.174,557,0
2010-12-14,16.426,16.65,16.426,16.605,557,0
2010-12-15,16.919,17.547,16.919,17.233,813,0
2010-12-17,17.053,17.053,17.053,17.053,224,0
2010-12-21,17.233,17.233,17.053,17.053,224,0
2010-12-22,16.605,16.829,16.155,16.829,669,0
2010-12-23,16.379,16.379,16.255,16.255,501,0
2010-12-27,16.255,16.694,16.255,16.694,3343,0
2010-12-28,16.56,16.56,16.56,16.56,3120,0
2010-12-29,16.56,16.56,16.56,16.56,224,0
2011-01-11,16.605,16.605,16.605,16.605,669,0
2011-01-13,16.291,16.605,16.291,16.605,557,0
2011-01-14,16.821,16.821,16.821,16.821,224,0
2011-01-18,16.694,17.053,16.694,17.045,23564,0
2011-01-20,16.516,16.516,16.102,16.516,1257,0
2011-01-21,16.426,16.426,16.426,16.426,224,0
2011-01-25,16.605,16.605,16.605,16.605,224,0
2011-01-26,16.388,16.605,16.388,16.605,2005,0
2011-01-28,16.388,16.388,16.388,16.388,557,0
2011-02-01,19.341,19.341,16.829,16.829,557,0
2011-02-02,16.829,16.829,16.829,16.829,109,0
2011-02-07,16.659,16.839,16.165,16.291,12501,0
2011-02-08,16.605,16.765,16.597,16.758,8244,0
2011-02-11,16.829,16.829,16.345,16.694,5124,0
2011-02-15,16.354,16.354,16.345,16.345,2005,0
2011-02-22,16.605,16.765,16.345,16.345,4626,0
2011-03-01,16.55,16.578,16.345,16.55,2600,0
2011-03-02,16.74,16.74,16.731,16.74,2856,0
2011-03-03,16.731,16.731,16.731,16.731,557,0
2011-03-04,16.731,16.731,16.685,16.694,1334,0
2011-03-09,16.694,16.694,16.516,16.516,557,0
2011-03-14,16.74,16.74,16.64,16.64,3464,0
2011-03-15,16.516,16.516,16.507,16.516,669,0
2011-03-17,16.291,16.291,16.291,16.291,277,0
2011-03-21,16.246,16.246,16.183,16.201,557,0
2011-03-22,16.183,16.201,16.183,16.201,2260,0
2011-03-23,16.183,16.426,16.183,16.426,443,0
2011-03-24,15.752,16.291,15.698,16.146,4847,0
2011-03-28,16.021,16.021,15.483,15.922,2339,0
2011-03-30,16.074,16.569,16.074,16.56,168236,0
2011-04-01,16.336,16.336,16.336,16.336,109,0
2011-04-07,16.605,16.605,16.246,16.246,669,0
2011-04-08,16.597,16.597,16.597,16.597,109,0
2011-04-12,16.336,16.336,16.336,16.336,109,0
2011-04-19,16.246,16.246,16.246,16.246,557,0
2011-04-20,16.298,16.298,16.298,16.298,1334,0
2011-04-21,16.155,16.21,16.155,16.21,224,0
2011-04-29,16.379,16.694,16.201,16.201,3572,0
2011-05-03,16.336,16.336,16.336,16.336,557,0
2011-05-06,16.371,16.371,16.371,16.371,3319,0
2011-05-10,16.516,16.516,16.516,16.516,440,0
2011-05-11,16.174,16.174,16.174,16.174,135,0
2011-05-16,16.183,16.183,16.183,16.183,109,0
2011-05-17,16.155,16.155,15.967,15.967,3008,0
2011-05-18,16.308,16.336,16.021,16.336,4345,0
2011-05-20,16.379,16.488,16.336,16.336,334,0
2011-05-23,16.426,16.426,16.183,16.183,612,0
2011-05-24,16.488,16.488,16.488,16.488,1114,0
2011-05-25,16.488,16.488,16.264,16.264,1450,0
2011-05-26,16.605,16.605,16.379,16.426,443,0
2011-05-31,16.605,16.605,16.605,16.605,109,0
2011-06-01,16.605,16.793,16.605,16.793,558,0
2011-06-02,16.469,16.883,16.469,16.883,2140,0
2011-06-03,16.883,17.323,16.74,17.323,4370,0
2011-06-07,17.062,17.062,17.062,17.062,1114,0
2011-06-08,17.906,17.906,17.637,17.637,1334,0
2011-06-09,17.53,17.53,17.233,17.233,1114,0
2011-06-10,17.098,17.098,17.098,17.098,109,0
2011-06-13,17.098,17.098,17.098,17.098,224,0
2011-06-14,17.143,17.278,17.053,17.278,12256,0
2011-06-15,17.331,17.359,17.331,17.359,1114,0
2011-06-16,17.108,17.125,17.053,17.053,2607,0
2011-06-17,17.053,17.053,17.053,17.053,1114,0
2011-06-20,17.359,17.359,17.359,17.359,109,0
2011-06-22,17.296,17.305,17.269,17.305,2119,0
2011-06-28,17.053,17.053,17.053,17.053,224,0
2011-06-29,17.313,17.313,17.313,17.313,601,0
2011-06-30,17.313,17.313,17.313,17.313,313,0
2011-07-01,17.323,17.592,17.323,17.592,1003,0
2011-07-12,17.663,17.663,17.341,17.458,1087,0
2011-07-14,17.224,17.502,16.588,17.368,1785,0
2011-07-18,17.053,17.053,16.74,16.74,224,0
2011-07-22,17.233,17.233,17.233,17.233,224,0
2011-07-26,17.233,17.278,17.233,17.278,224,0
2011-07-27,17.422,17.719,17.422,17.458,15724,0
2011-07-28,17.502,17.726,17.458,17.484,2119,0
2011-07-29,17.511,17.511,17.511,17.511,224,0
2011-08-08,17.053,17.053,17.053,17.053,109,0
2011-08-10,17.017,17.143,16.919,17.143,2119,0
2011-08-15,17.35,17.368,17.35,17.368,6239,0
2011-08-18,17.08,17.08,17.08,17.08,224,0
2011-08-23,18.426,18.426,17.719,17.726,3678,0
2011-08-24,17.152,17.152,17.143,17.143,669,0
2011-08-26,17.098,17.539,17.098,17.539,1225,0
2011-08-30,17.952,17.952,17.952,17.952,109,0
2011-08-31,17.637,18.067,17.412,18.067,3008,0
2011-09-02,17.198,18.166,17.198,18.166,1590,0
2011-09-07,17.861,17.861,17.502,17.502,557,0
2011-09-08,17.709,17.815,17.709,17.726,1894,0
2011-09-09,17.942,17.942,17.942,17.942,543,0
2011-09-15,18.112,18.175,18.112,18.175,1709,0
2011-09-16,17.861,17.915,17.61,17.744,1560,0
2011-09-19,18.14,18.14,18.14,18.14,291,0
2011-09-20,18.4,18.4,17.772,18.22,16616,0
2011-09-22,17.969,18.392,17.143,18.392,2540,0
2011-09-23,18.355,18.713,18.355,18.713,14835,0
2011-09-27,18.193,18.445,17.986,17.986,1127,0
2011-09-29,18.355,18.4,18.355,18.4,2785,0
2011-09-30,18.085,18.311,18.085,18.311,557,0
2011-10-03,18.311,18.534,18.311,18.534,2451,0
2011-10-04,18.112,18.175,17.206,18.175,8777,0
2011-10-05,18.311,18.311,18.311,18.311,714,0
2011-10-07,17.996,17.996,17.96,17.96,612,0
2011-10-10,17.996,18.392,17.996,18.392,1785,0
2011-10-14,18.104,18.104,18.104,18.104,109,0
2011-10-17,18.283,18.283,18.283,18.283,224,0
2011-10-20,18.148,18.148,18.148,18.148,421,0
2011-10-21,18.175,18.175,18.175,18.175,334,0
2011-10-24,18.22,26.298,18.22,18.445,928,0
2011-10-26,18.311,18.311,18.311,18.311,3120,0
2011-10-28,18.625,18.625,18.552,18.552,334,0
2011-11-03,18.112,18.112,18.112,18.112,334,0
2011-11-09,18.13,18.13,18.13,18.13,316,0
2011-11-11,18.13,18.13,18.13,18.13,143,0
2011-11-14,18.562,18.562,18.311,18.311,356,0
2011-11-15,18.184,18.184,18.175,18.175,380,0
2011-11-16,18.417,18.534,18.417,18.534,892,0
2011-11-22,18.507,18.525,18.507,18.525,557,0
2011-11-28,18.525,18.525,18.454,18.525,4284,0
2011-12-02,18.768,18.794,18.328,18.794,2823,0
2011-12-06,18.238,18.238,18.238,18.238,224,0
2011-12-15,18.488,18.929,18.445,18.929,431,0
2011-12-22,18.534,18.534,18.534,18.534,109,0
2012-01-06,19.027,19.027,19.027,19.027,1581,0
2012-01-09,19.108,19.108,18.445,18.669,6741,0
2012-01-10,18.669,18.669,18.669,18.669,557,0
2012-01-17,18.669,18.669,18.669,18.669,679,0
2012-01-18,19.074,19.207,19.074,19.207,557,0
2012-01-24,18.848,19.117,18.488,19.117,1195,0
2012-01-26,19.117,19.117,19.117,19.117,334,0
2012-01-27,18.993,19.027,18.984,18.984,2451,0
2012-02-02,18.848,18.848,18.848,18.848,224,0
2012-02-06,18.848,19.027,18.848,19.027,3008,0
2012-02-07,18.848,18.848,18.848,18.848,669,0
2012-02-10,18.848,18.848,18.678,18.678,625,0
2012-02-15,18.848,18.848,18.848,18.848,245,0
2012-02-17,18.678,18.706,18.669,18.669,5571,0
2012-02-21,18.759,18.759,18.759,18.759,414,0
2012-02-24,18.687,18.84,18.445,18.445,3590,0
2012-03-01,18.669,18.669,18.445,18.445,1114,0
2012-03-05,18.706,18.848,18.706,18.848,779,0
2012-03-09,18.768,18.993,18.768,18.993,2339,0
2012-03-13,19.002,19.027,19.002,19.027,1616,0
2012-03-14,18.848,18.984,18.831,18.984,890,0
2012-03-16,18.993,18.993,18.993,18.993,109,0
2012-03-19,19.027,19.027,18.848,19.027,1471,0
2012-03-20,18.696,18.696,18.696,18.696,109,0
2012-03-21,19.017,19.027,19.017,19.027,914,0
2012-03-22,18.939,18.939,18.678,18.713,803,0
2012-03-23,18.858,18.858,18.678,18.678,1334,0
2012-03-26,19.027,19.027,19.027,19.027,334,0
2012-03-27,19.01,19.027,18.984,19.027,1281,0
2012-03-29,19.027,20.68,19.027,20.536,1627,0
2012-03-30,20.204,20.644,19.97,20.06,1456,0
2012-04-02,21.684,21.684,20.195,20.195,2730,0
2012-04-03,19.746,20.374,19.746,20.374,596,0
2012-04-09,18.848,21.273,18.848,20.454,25203,0
2012-04-10,20.106,20.106,20.078,20.106,557,0
2012-04-13,20.509,20.509,19.808,19.836,779,0
2012-04-16,20.23,20.23,19.746,19.746,1660,0
2012-04-18,19.521,19.521,19.164,19.164,1114,0
2012-04-19,19.494,19.494,19.494,19.494,224,0
2012-04-20,19.692,19.746,19.683,19.701,1114,0
2012-04-30,19.083,19.083,19.074,19.074,443,0
2012-05-01,18.534,18.984,18.534,18.984,2339,0
2012-05-02,18.894,18.894,18.894,18.894,109,0
2012-05-08,18.633,18.633,18.633,18.633,224,0
2012-05-09,18.625,18.625,18.625,18.625,581,0
2012-05-14,18.678,18.678,18.678,18.678,1334,0
2012-05-15,18.777,18.848,18.777,18.848,448,0
2012-05-16,18.813,18.848,18.813,18.848,557,0
2012-05-18,18.848,18.848,18.848,18.848,557,0
2012-05-22,18.848,18.848,18.848,18.848,669,0
2012-05-30,18.848,18.848,18.848,18.848,443,0
2012-05-31,18.848,19.207,18.803,19.207,2785,0
2012-06-01,19.117,19.117,19.117,19.117,224,0
2012-06-04,19.117,19.117,19.117,19.117,224,0
2012-06-05,19.656,19.656,19.656,19.656,334,0
2012-06-06,19.307,19.307,19.307,19.307,557,0
2012-06-08,19.683,19.683,19.683,19.683,334,0
2012-06-11,19.431,19.656,19.431,19.656,14722,0
2012-06-13,19.332,19.332,19.332,19.332,301,0
2012-06-15,19.646,19.646,19.646,19.646,129,0
2012-06-18,19.692,19.692,19.692,19.692,402,0
2012-06-19,19.388,19.388,19.388,19.388,109,0
2012-06-20,19.692,19.701,19.207,19.701,779,0
2012-06-21,19.746,19.746,19.746,19.746,224,0
2012-06-25,20.106,21.092,20.106,21.092,669,0
2012-06-27,19.88,20.33,19.88,20.33,14722,0
2012-07-05,20.285,20.285,20.285,20.285,190,0
2012-07-13,19.889,19.908,19.889,19.889,2228,0
2012-07-16,19.979,19.979,19.979,19.979,224,0
2012-07-17,20.428,20.428,20.428,20.428,334,0
2012-07-18,20.438,20.438,20.438,20.438,334,0
2012-07-19,20.59,20.59,20.419,20.419,443,0
2012-07-20,20.106,20.106,19.8,19.898,2005,0
2012-07-23,20.366,20.366,20.23,20.23,2385,0
2012-07-24,20.195,20.491,20.195,20.428,3186,0
2012-07-25,20.644,20.644,20.644,20.644,1114,0
2012-07-26,20.644,20.644,20.644,20.644,224,0
2012-07-27,20.885,20.949,20.553,20.868,15134,0
2012-07-30,20.652,20.652,20.644,20.644,1114,0
2012-08-02,20.195,20.195,19.836,19.836,2184,0
2012-08-08,20.374,20.392,20.195,20.195,1078,0
2012-08-13,20.644,20.644,20.195,20.195,504,0
2012-08-14,20.454,20.454,20.454,20.454,410,0
2012-08-16,20.195,20.463,20.195,20.463,1003,0
2012-08-17,20.463,20.463,20.097,20.267,3022,0
2012-08-21,20.141,20.141,20.141,20.141,109,0
2012-08-22,20.411,20.411,20.258,20.258,1802,0
2012-08-23,20.222,20.24,20.195,20.195,7798,0
2012-08-24,20.195,20.401,20.186,20.401,4234,0
2012-08-27,20.419,20.463,20.419,20.463,334,0
2012-08-30,20.374,20.374,20.24,20.249,334,0
2012-09-04,20.419,20.742,20.419,20.742,1413,0
2012-09-05,20.662,20.662,20.662,20.662,224,0
2012-09-07,20.859,21.092,20.859,21.092,1894,0
2012-09-10,21.04,21.04,21.04,21.04,224,0
2012-09-11,20.733,21.048,20.707,20.904,1156,0
2012-09-13,21.092,21.092,21.092,21.092,334,0
2012-09-14,21.092,21.226,20.959,21.226,14970,0
2012-09-17,21.226,21.226,21.226,21.226,334,0
2012-09-18,20.868,20.868,20.285,20.454,2005,0
2012-09-19,20.463,21.317,20.463,21.317,1701,0
2012-09-20,21.021,21.021,21.021,21.021,109,0
2012-09-26,21.406,21.577,21.406,21.541,1225,0
2012-09-27,21.541,21.541,21.361,21.541,2673,0
2012-09-28,21.532,21.532,21.47,21.47,443,0
2012-10-01,21.136,21.136,20.463,21.092,5237,0
2012-10-04,21.092,21.092,21.092,21.092,350,0
2012-10-08,21.092,21.487,21.092,21.487,1785,0
2012-10-09,21.541,21.586,21.541,21.586,779,0
2012-10-10,21.496,21.513,20.984,21.084,4557,0
2012-10-11,20.868,21.344,20.419,21.146,443,0
2012-10-12,20.285,20.644,20.285,20.644,579,0
2012-10-16,20.644,20.644,20.428,20.509,2980,0
2012-10-18,20.509,20.509,20.06,20.285,4736,0
2012-10-19,20.662,20.697,20.33,20.33,808,0
2012-10-22,20.5,20.5,20.401,20.401,1225,0
2012-10-24,20.823,20.859,20.769,20.859,2184,0
2012-10-25,21.074,21.352,21.074,21.164,1048,0
2012-10-31,21.182,21.487,21.074,21.074,2161,0
2012-11-01,21.182,21.182,21.182,21.182,109,0
2012-11-02,21.236,21.236,21.236,21.236,109,0
2012-11-05,21.092,21.092,20.195,20.581,9976,0
2012-11-06,20.634,20.634,20.634,20.634,224,0
2012-11-07,20.419,20.419,20.285,20.33,2997,0
2012-11-09,20.302,20.302,20.302,20.302,109,0
2012-11-12,20.572,20.733,20.428,20.428,3564,0
2012-11-14,20.644,20.644,20.644,20.644,1157,0
2012-11-15,20.581,20.868,20.428,20.428,2785,0
2012-11-19,20.419,20.419,19.917,20.311,7347,0
2012-11-20,20.33,20.374,20.195,20.374,2870,0
2012-11-21,20.195,20.195,20.195,20.195,1670,0
2012-11-26,20.5,20.993,20.5,20.993,1003,0
2012-11-27,20.966,20.966,20.904,20.904,592,0
2012-11-28,20.949,20.976,20.949,20.976,465,0
2012-11-29,20.752,20.752,20.15,20.195,9437,0
2012-12-03,20.419,20.463,20.419,20.463,334,0
2012-12-04,20.454,20.454,20.454,20.454,109,0
2012-12-05,20.195,20.195,19.8,20.016,2674,0
2012-12-06,19.791,19.791,19.388,19.558,5124,0
2012-12-07,19.808,19.898,19.477,19.817,38202,0
2012-12-10,19.97,19.97,19.566,19.701,9359,0
2012-12-11,19.935,19.935,19.217,19.584,36493,0
2012-12-12,19.217,19.236,18.633,18.713,19876,0
2012-12-13,18.848,19.279,18.759,18.965,4679,0
2012-12-14,19.298,19.504,18.848,19.01,1490,0
2012-12-17,19.252,19.288,19.217,19.288,1696,0
2012-12-18,19.639,19.639,19.639,19.639,186,0
2012-12-19,19.575,19.621,19.566,19.621,1829,0
2012-12-20,19.727,19.727,19.727,19.727,193,0
2012-12-21,18.993,19.236,18.939,19.01,1450,0
2012-12-24,19.423,19.423,18.759,18.759,1164,0
2012-12-26,18.894,19.074,18.768,19.055,3214,0
2012-12-27,18.777,19.002,18.777,18.946,2494,0
2012-12-28,18.848,19.074,18.759,19.074,9071,0
2013-01-02,19.441,19.531,19.441,19.512,3117,0
2013-01-03,19.486,19.494,19.45,19.486,1114,0
2013-01-04,20.32,20.644,19.737,20.016,4861,0
2013-01-07,20.15,20.195,20.042,20.042,3037,0
2013-01-08,20.366,20.634,20.276,20.33,3137,0
2013-01-09,20.195,20.195,20.195,20.195,478,0
2013-01-11,20.258,20.33,19.817,19.817,612,0
2013-01-14,20.178,20.186,20.178,20.186,334,0
2013-01-15,20.195,20.195,20.195,20.195,807,0
2013-01-16,20.195,20.68,20.195,20.392,24311,0
2013-01-17,20.572,20.688,20.482,20.688,5032,0
2013-01-23,20.976,21.765,20.644,20.644,6527,0
2013-01-24,20.644,21.084,20.644,21.084,334,0
2013-01-25,21.084,21.084,20.276,20.374,2071,0
2013-01-28,20.644,21.084,20.644,21.084,2652,0
2013-02-01,20.517,20.517,20.517,20.517,222,0
2013-02-05,21.125,21.125,19.963,19.963,2314,0
2013-02-06,19.735,20.753,19.735,20.725,1602,0
2013-02-11,20.445,20.48,20.445,20.48,1139,0
2013-02-12,20.725,20.779,20.398,20.398,662,0
2013-02-13,20.408,20.698,19.735,20.19,2261,0
2013-02-15,20.552,20.552,20.552,20.552,222,0
2013-02-20,20.517,20.517,20.47,20.47,486,0
2013-02-22,20.624,20.634,20.624,20.634,940,0
2013-02-26,20.289,20.688,20.289,20.606,519,0
2013-03-01,21.27,21.297,21.097,21.106,552,0
2013-03-05,21.142,21.142,21.142,21.142,108,0
2013-03-06,21.424,22.231,20.761,20.761,2936,0
2013-03-08,20.871,21.324,20.816,21.324,2248,0
2013-03-11,20.517,21.542,20.517,20.879,4739,0
2013-03-12,21.106,21.106,21.106,21.106,229,0
2013-03-14,21.142,21.142,21.133,21.133,1156,0
2013-03-18,20.962,21.324,20.962,21.324,17136,0
2013-03-22,20.643,20.643,20.643,20.643,552,0
2013-03-25,21.725,21.725,21.686,21.686,439,0
2013-03-28,21.26,21.725,21.26,21.725,36093,0
2013-04-01,21.142,21.142,20.897,21.142,439,0
2013-04-02,21.351,21.677,21.351,21.677,2004,0
2013-04-03,21.324,21.324,21.287,21.287,439,0
2013-04-05,21.351,21.351,21.151,21.151,992,0
2013-04-08,21.142,21.378,21.097,21.324,4079,0
2013-04-09,21.324,21.324,21.324,21.324,2425,0
2013-04-10,21.633,21.66,21.605,21.66,1321,0
2013-04-12,21.324,21.324,21.324,21.324,552,0
2013-04-15,21.097,21.125,21.097,21.125,222,0
2013-04-16,21.142,21.142,21.097,21.097,222,0
2013-04-18,20.879,20.879,20.871,20.871,3757,0
2013-04-24,20.897,20.897,20.871,20.871,331,0
2013-04-25,21.513,21.513,21.513,21.513,367,0
2013-04-26,21.305,21.324,21.305,21.315,1102,0
2013-04-29,21.097,21.097,21.097,21.097,108,0
2013-04-30,21.097,21.097,21.097,21.097,439,0
2013-05-02,21.606,21.79,21.606,21.79,8720,0
2013-05-03,21.89,21.89,21.284,21.284,2070,0
2013-05-06,21.735,21.735,21.727,21.727,220,0
2013-05-07,21.735,21.735,21.708,21.708,980,0
2013-05-08,21.562,21.562,21.562,21.562,435,0
2013-05-09,21.34,21.34,21.34,21.34,107,0
2013-05-10,21.367,21.377,21.35,21.377,1299,0
2013-05-14,21.284,21.562,21.284,21.562,310,0
2013-05-15,21.258,21.258,21.258,21.258,220,0
2013-05-20,21.423,21.625,21.413,21.413,328,0
2013-05-21,21.258,21.562,21.258,21.562,328,0
2013-05-22,21.635,21.635,21.635,21.635,817,0
2013-05-23,21.562,21.562,21.45,21.469,2766,0
2013-05-28,21.606,21.606,21.469,21.478,4382,0
2013-05-29,21.478,21.562,21.469,21.562,15041,0
2013-05-30,21.562,21.562,21.562,21.562,609,0
2013-06-03,21.294,21.662,21.239,21.239,14650,0
2013-06-04,21.239,21.284,20.964,21.284,72968,0
2013-06-05,21.211,21.211,21.211,21.211,10354,0
2013-06-06,21.22,21.22,21.22,21.22,3270,0
2013-06-07,21.469,21.469,21.239,21.239,620,0
2013-06-10,21.239,21.239,20.956,20.956,328,0
2013-06-11,20.964,21.074,20.936,21.074,435,0
2013-06-12,21.331,21.331,21.074,21.074,220,0
2013-06-13,20.936,21.635,20.936,21.635,328,0
2013-06-14,20.671,21.395,20.671,21.395,6757,0
2013-06-19,20.726,20.964,20.726,20.964,655,0
2013-06-20,21.038,21.038,21.038,21.038,532,0
2013-06-21,21.102,21.102,20.781,20.781,873,0
2013-06-24,20.79,20.79,18.973,20.414,23748,0
2013-06-27,19.588,20.074,19.588,20.046,4958,0
2013-07-01,19.734,19.734,19.734,19.734,546,0
2013-07-02,19.085,20.185,19.085,20.185,1461,0
2013-07-05,21.102,21.102,19.551,19.551,1963,0
2013-07-09,19.753,19.753,19.753,19.753,220,0
2013-07-11,20.277,20.277,20.277,20.277,546,0
2013-07-16,20.277,20.643,20.277,20.643,358,0
2013-07-17,20.102,20.102,20.102,20.102,211,0
2013-07-18,20.817,20.817,20.817,20.817,328,0
2013-07-19,19.734,20.633,19.734,20.633,829,0
2013-07-22,20.277,20.277,20.277,20.277,1090,0
2013-07-23,19.817,19.817,19.734,19.734,873,0
2013-07-24,19.753,19.753,19.753,19.753,107,0
2013-07-25,18.551,19.68,18.551,18.68,6105,0
2013-07-26,19.085,19.495,18.944,19.495,1518,0
2013-07-29,19.763,19.763,19.763,19.763,107,0
2013-07-30,18.954,18.954,18.954,18.954,220,0
2013-07-31,19.772,20.185,19.772,20.185,328,0
2013-08-01,19.308,19.308,19.244,19.244,1179,0
2013-08-02,19.185,19.318,19.185,19.318,971,0
2013-08-05,19.78,19.78,19.175,19.195,646,0
2013-08-08,19.195,19.214,18.611,19.214,430,0
2013-08-09,18.953,18.953,18.944,18.944,861,0
2013-08-14,18.963,20.56,18.899,19.854,1185,0
2013-08-16,18.87,18.87,18.87,18.87,137,0
2013-08-20,18.825,18.862,18.805,18.843,5706,0
2013-08-21,18.843,18.983,18.843,18.983,1400,0
2013-08-22,18.657,18.657,18.657,18.657,378,0
2013-08-26,18.852,19.121,18.843,19.121,1710,0
2013-08-29,19.027,19.54,18.75,19.492,1439,0
2013-08-30,19.171,19.661,19.171,19.661,850,0
2013-09-03,18.889,18.889,18.87,18.879,430,0
2013-09-05,18.992,19.632,18.992,19.632,217,0
2013-09-06,19.679,19.679,19.679,19.679,324,0
2013-09-09,19.725,19.725,19.725,19.725,970,0
2013-09-10,19.195,19.65,19.195,19.65,1238,0
2013-09-11,19.725,19.733,19.725,19.733,400,0
2013-09-12,19.807,19.807,19.807,19.807,106,0
2013-09-19,19.057,19.446,19.037,19.446,576,0
2013-09-20,19.047,19.308,19.027,19.308,430,0
2013-09-26,19.585,19.585,19.585,19.585,106,0
2013-09-27,18.76,20.225,18.75,20.225,522,0
2013-10-02,19.168,19.175,19.168,19.175,430,0
2013-10-03,19.175,19.175,19.175,19.175,324,0
2013-10-07,18.286,19.027,18.286,19.027,578,0
2013-10-08,18.379,18.389,18.379,18.389,1185,0
2013-10-10,18.332,18.685,18.286,18.295,1400,0
2013-10-15,19.52,19.52,19.511,19.511,350,0
2013-10-17,18.425,19.427,18.425,19.427,217,0
2013-10-18,19.53,19.53,19.53,19.53,430,0
2013-10-24,18.573,18.936,18.573,18.936,2284,0
2013-10-25,18.573,18.75,18.573,18.75,1128,0
2013-10-28,19.16,19.16,19.16,19.16,430,0
2013-10-29,18.564,19.01,18.489,19.01,613,0
2013-10-30,18.936,18.936,18.936,18.936,350,0
2013-10-31,19.407,19.426,19.407,19.426,214,0
2013-11-07,18.571,18.571,18.571,18.571,639,0
2013-11-08,18.985,18.985,18.985,18.985,214,0
2013-11-11,18.985,18.985,18.985,18.985,214,0
2013-11-13,19.08,19.164,19.08,19.08,1806,0
2013-11-14,19.08,19.088,19.08,19.08,962,0
2013-11-19,19.68,19.68,19.68,19.68,105,0
2013-11-25,20.196,20.196,19.736,19.736,639,0
2013-12-02,18.439,19.736,18.439,19.736,1384,0
2013-12-05,19.171,19.171,19.171,19.171,105,0
2013-12-09,19.171,19.171,19.171,19.171,214,0
2013-12-10,18.439,19.491,18.439,19.491,531,0
2013-12-13,18.796,18.796,18.477,18.655,11535,0
2013-12-16,18.749,18.749,18.749,18.749,503,0
2013-12-17,18.42,18.448,18.139,18.139,3981,0
2013-12-18,17.856,17.998,17.763,17.998,28766,0
2013-12-19,18.232,18.232,17.773,17.998,3363,0
2013-12-20,17.743,17.856,17.743,17.856,2495,0
2013-12-23,17.951,17.951,16.917,17.763,22568,0
2013-12-24,17.707,18.12,17.658,18.12,939,0
2013-12-26,18.101,18.101,18.101,18.101,111,0
2013-12-27,18.082,18.232,17.988,18.232,1170,0
2013-12-30,17.998,17.998,16.974,17.574,1414,0
2013-12-31,17.668,18.139,17.463,17.951,4256,0
2014-01-02,17.808,18.035,17.622,18.035,11088,0
2014-01-03,17.856,17.856,17.856,17.856,8074,0
2014-01-06,17.463,17.903,17.377,17.903,1448,0
2014-01-07,18.054,18.054,18.045,18.045,2130,0
2014-01-08,18.139,18.139,18.139,18.139,709,0
2014-01-09,18.139,18.139,17.998,18.026,1274,0
2014-01-10,18.11,18.11,18.11,18.11,1278,0
2014-01-13,18.139,18.524,17.856,17.856,1170,0
2014-01-14,18.054,18.185,18.054,18.185,2345,0
2014-01-17,18.27,18.27,18.27,18.27,294,0
2014-01-23,19.02,19.02,19.02,19.02,1127,0
2014-01-28,18.89,18.89,18.89,18.89,1087,0
2014-01-31,18.702,18.702,18.543,18.543,850,0
2014-02-04,18.519,18.519,18.233,18.233,1995,0
2014-02-05,18.328,18.614,18.328,18.614,827,0
2014-02-06,18.824,18.9,18.824,18.9,1155,0
2014-02-07,18.575,18.956,18.472,18.472,2080,0
2014-02-10,18.423,18.423,18.233,18.233,1209,0
2014-02-11,18.413,18.747,18.337,18.472,3450,0
2014-02-12,18.605,18.986,18.566,18.709,4803,0
2014-02-13,18.946,18.946,18.661,18.709,2444,0
2014-02-14,18.986,18.986,18.843,18.843,696,0
2014-02-18,18.996,18.996,18.804,18.986,3329,0
2014-02-19,18.938,18.938,18.928,18.938,4215,0
2014-02-20,18.472,18.472,18.472,18.472,211,0
2014-02-21,18.986,18.986,18.852,18.986,1498,0
2014-02-24,18.986,18.986,18.986,18.986,789,0
2014-02-25,18.986,18.986,18.986,18.986,1015,0
2014-02-26,18.996,19.405,18.996,19.319,2692,0
2014-02-27,20.185,20.185,20.185,20.185,152,0
2014-03-03,18.472,19.956,18.472,19.423,566,0
2014-03-04,19.328,19.499,19.27,19.27,3123,0
2014-03-06,19.509,19.509,19.356,19.356,1254,0
2014-03-07,19.356,19.366,19.042,19.042,1204,0
2014-03-11,19.214,19.214,19.214,19.214,104,0
2014-03-13,19.214,19.224,19.214,19.214,751,0
2014-03-17,19.052,19.052,19.052,19.052,211,0
2014-03-21,18.956,19.29,18.956,19.28,1155,0
2014-03-25,19.158,19.158,18.804,18.852,524,0
2014-03-26,19.158,19.158,18.804,18.996,1787,0
2014-03-27,18.87,19.174,18.757,18.9,17181,0
2014-03-28,19.042,19.042,19.042,19.042,321,0
2014-03-31,18.614,19.022,18.614,19.022,586,0
2014-04-01,18.852,19.09,18.843,18.938,48349,0
2014-04-02,18.88,19.128,18.757,18.776,54206,0
2014-04-03,18.9,18.976,18.747,18.862,21990,0
2014-04-04,18.9,19.138,18.671,18.804,76823,0
2014-04-07,18.946,18.946,18.709,18.804,16049,0
2014-04-08,19.014,19.014,18.709,18.747,12520,0
2014-04-09,18.88,19.032,18.681,18.804,9925,0
2014-04-10,18.814,18.996,18.738,18.794,9127,0
2014-04-11,18.87,18.87,18.87,18.87,1051,0
2014-04-14,18.986,18.986,18.709,18.986,20427,0
2014-04-15,18.996,19.042,18.843,18.843,14461,0
2014-04-16,19.032,19.518,18.996,19.022,3168,0
2014-04-17,19.167,19.167,18.862,18.88,760,0
2014-04-21,19.804,19.804,19.234,19.319,4152,0
2014-04-22,19.204,19.985,19.204,19.244,7549,0
2014-04-23,19.995,19.995,19.995,19.995,467,0
2014-04-24,19.995,19.995,19.518,19.518,2100,0
2014-04-25,19.366,19.366,19.234,19.234,1787,0
2014-04-28,19.184,19.28,19.032,19.167,4058,0
2014-04-29,19.138,20.318,19.118,19.661,1943,0
2014-04-30,19.042,19.28,19.042,19.28,1679,0
2014-05-01,19.295,20.491,19.295,20.491,5404,0
2014-05-02,20.25,20.25,19.392,19.402,1712,0
2014-05-05,19.854,19.854,19.382,19.738,1353,0
2014-05-06,19.825,19.825,19.825,19.825,1762,0
2014-05-08,19.526,19.526,19.526,19.526,284,0
2014-05-09,19.526,19.526,19.526,19.526,103,0
2014-05-13,19.556,19.556,19.556,19.556,623,0
2014-05-14,19.285,19.285,19.285,19.285,3320,0
2014-05-15,19.285,19.285,19.275,19.285,1511,0
2014-05-20,19.979,19.979,19.979,19.979,241,0
2014-05-23,18.997,18.997,18.947,18.947,280,0
2014-05-27,19.285,19.526,19.285,19.526,1893,0
2014-05-28,19.516,19.516,19.516,19.516,844,0
2014-05-29,20.24,20.24,20.143,20.24,1659,0
2014-05-30,20.24,20.24,20.24,20.24,243,0
2014-06-09,18.957,19.526,18.957,18.997,1005,0
2014-06-10,20.25,20.25,18.977,19.074,1320,0
2014-06-11,19.285,19.285,19.218,19.218,1038,0
2014-06-13,19.265,19.382,19.247,19.382,2662,0
2014-06-16,19.574,19.574,19.333,19.333,1497,0
2014-06-17,18.928,19.71,18.928,19.71,244,0
2014-06-20,19.661,19.661,19.642,19.661,1556,0
2014-06-23,19.487,19.487,19.487,19.487,103,0
2014-06-24,18.967,19.382,18.967,19.382,1919,0
2014-06-25,18.997,19.429,18.997,19.429,623,0
2014-06-26,20.153,20.153,20.114,20.114,518,0
2014-06-27,20.086,20.086,20.086,20.086,103,0
2014-06-30,19.015,19.989,18.977,19.768,4656,0
2014-07-01,19.71,19.71,19.71,19.71,208,0
2014-07-02,20.404,20.404,20.404,20.404,312,0
2014-07-07,20.056,20.24,19.402,19.768,2133,0
2014-07-08,20.481,20.481,20.009,20.346,50707,0
2014-07-09,19.999,20.307,19.864,20.133,26461,0
2014-07-10,19.902,20.114,19.728,19.941,54128,0
2014-07-11,19.854,19.951,19.584,19.758,155824,0
2014-07-14,19.671,19.96,19.285,19.651,59924,0
2014-07-15,19.671,19.758,19.556,19.556,3523,0
2014-07-16,19.556,19.7,19.546,19.574,95589,0
2014-07-17,19.777,19.912,19.479,19.574,74563,0
2014-07-18,19.642,19.874,19.574,19.642,40530,0
2014-07-21,19.768,19.912,19.603,19.671,98228,0
2014-07-22,19.815,19.874,19.671,19.777,17837,0
2014-07-23,19.864,19.951,19.719,19.806,36937,0
2014-07-24,19.815,19.854,19.728,19.758,31268,0
2014-07-25,19.815,19.845,19.758,19.758,17632,0
2014-07-28,19.787,19.892,19.71,19.815,28317,0
2014-07-29,19.787,19.902,19.671,19.806,65320,0
2014-07-30,19.787,19.892,19.777,19.815,15558,0
2014-07-31,19.854,19.892,19.748,19.835,103355,0
2014-08-01,20.064,20.123,19.888,19.888,28459,0
2014-08-04,19.859,20.142,19.859,20.054,24311,0
2014-08-05,19.898,20.064,19.664,19.85,53234,0
2014-08-06,19.81,20.054,19.605,19.605,57339,0
2014-08-07,19.527,20.64,19.527,19.723,54771,0
2014-08-08,19.557,20.621,19.557,20.016,111124,0
2014-08-11,20.142,20.308,20.016,20.308,4405,0
2014-08-13,19.928,19.928,19.693,19.693,66219,0
2014-08-14,19.801,20.748,19.752,20.201,99215,0
2014-08-15,20.22,20.689,20.192,20.328,30635,0
2014-08-18,20.318,20.386,20.26,20.386,1436,0
2014-08-19,20.26,20.504,20.26,20.27,2942,0
2014-08-20,20.24,20.318,20.24,20.24,1483,0
2014-08-22,20.23,20.27,20.016,20.113,3072,0
2014-08-25,20.21,20.21,20.162,20.162,614,0
2014-08-27,20.542,20.542,20.21,20.21,5795,0
2014-08-28,20.318,20.386,20.22,20.26,4963,0
2014-08-29,21.733,21.733,20.26,20.26,4198,0
2014-09-02,20.504,20.602,20.464,20.494,4252,0
2014-09-03,20.358,20.464,20.358,20.396,1698,0
2014-09-04,20.366,20.366,20.318,20.318,836,0
2014-09-05,20.288,20.426,20.26,20.26,2915,0
2014-09-08,20.28,20.436,20.26,20.26,4155,0
2014-09-09,20.426,20.474,20.182,20.21,4254,0
2014-09-10,20.23,20.23,20.23,20.23,191,0
2014-09-11,20.22,20.338,20.22,20.338,309,0
2014-09-12,20.318,20.318,19.087,19.107,4609,0
2014-09-15,20.084,20.094,19.508,20.045,6833,0
2014-09-16,20.006,20.054,19.898,20.054,12061,0
2014-09-17,19.323,19.966,19.323,19.83,2049,0
2014-09-18,19.898,19.966,19.635,19.683,11958,0
2014-09-19,19.664,19.713,19.596,19.674,10144,0
2014-09-22,19.557,20.21,19.557,19.693,28805,0
2014-09-23,19.752,19.82,19.645,19.762,18018,0
2014-09-24,19.732,20.288,19.732,19.879,18586,0
2014-09-25,20.045,20.298,19.801,20.21,24367,0
2014-09-26,20.074,20.298,19.957,20.298,14456,0
2014-09-29,19.801,22.446,19.801,20.23,39057,0
2014-09-30,20.074,22.075,19.84,20.982,36990,0
2014-10-01,21.383,21.383,20.972,20.992,3400,0
2014-10-03,21.226,21.226,20.777,20.777,6983,0
2014-10-06,21.48,21.675,20.66,21.675,4697,0
2014-10-07,20.894,21.841,20.767,21.158,5289,0
2014-10-08,20.924,21.148,20.924,21.148,3234,0
2014-10-09,20.972,21.803,20.542,20.542,13095,0
2014-10-10,20.806,20.816,20.708,20.708,6862,0
2014-10-13,20.806,21.685,20.767,20.767,8342,0
2014-10-14,20.787,20.787,20.777,20.777,819,0
2014-10-15,20.758,20.758,20.514,20.514,411,0
2014-10-16,20.708,21.685,20.708,21.685,819,0
2014-10-20,20.767,20.767,20.611,20.621,1691,0
2014-10-21,20.699,20.767,20.699,20.767,1127,0
2014-10-22,20.611,20.621,20.592,20.621,1024,0
2014-10-23,20.982,21.285,20.602,21.285,1468,0
2014-10-24,20.611,20.611,20.602,20.602,309,0
2014-10-27,20.992,20.992,20.846,20.846,2151,0
2014-10-28,20.894,20.972,19.82,20.406,5411,0
2014-10-30,20.406,20.406,20.406,20.406,1024,0
2014-11-03,20.599,20.599,20.095,20.599,2222,0
2014-11-04,20.203,20.559,20.203,20.282,2619,0
2014-11-05,20.282,20.599,20.282,20.599,253,0
2014-11-06,20.174,20.273,19.996,20.025,1519,0
2014-11-07,20.085,20.085,20.075,20.075,202,0
2014-11-10,20.599,20.599,20.342,20.342,202,0
2014-11-11,20.342,20.628,20.174,20.421,8399,0
2014-11-12,20.648,20.648,20.431,20.46,3284,0
2014-11-13,20.559,20.628,20.431,20.47,5604,0
2014-11-14,20.638,20.638,20.451,20.451,1114,0
2014-11-17,20.648,20.648,20.352,20.46,3081,0
2014-11-18,20.628,20.628,20.52,20.52,1259,0
2014-11-19,20.421,20.5,20.362,20.48,1927,0
2014-11-20,20.421,20.5,20.401,20.5,2934,0
2014-11-21,20.599,20.668,20.579,20.648,5059,0
2014-11-24,20.589,20.895,20.589,20.609,10244,0
2014-11-25,20.559,20.846,20.559,20.638,7274,0
2014-11-26,20.52,20.589,20.401,20.401,8898,0
2014-11-28,20.559,20.559,20.559,20.559,456,0
2014-12-01,20.559,20.559,19.818,20.213,14138,0
2014-12-02,20.134,20.48,20.134,20.144,9733,0
2014-12-03,20.292,20.292,20.124,20.273,1824,0
2014-12-04,20.282,20.381,20.263,20.381,3743,0
2014-12-05,20.124,20.312,20.025,20.312,6545,0
2014-12-08,20.282,20.371,20.282,20.371,1821,0
2014-12-09,20.421,21.39,20.421,21.35,7366,0
2014-12-10,21.35,21.35,20.411,20.994,1237,0
2014-12-11,20.53,20.708,20.362,20.708,17600,0
2014-12-12,20.569,20.787,20.5,20.539,4313,0
2014-12-15,20.46,21.666,20.391,20.777,22189,0
2014-12-16,20.905,21.241,19.067,20.322,30144,0
2014-12-17,20.451,21.656,20.401,20.658,17530,0
2014-12-18,20.52,21.696,20.52,21.696,28607,0
2014-12-19,21.152,21.152,20.312,20.599,21601,0
2014-12-22,20.52,22.111,20.5,21.231,23215,0
2014-12-23,20.974,21.053,20.717,20.727,4478,0
2014-12-24,20.441,20.589,20.282,20.322,15059,0
2014-12-26,20.51,22.101,20.282,22.101,38752,0
2014-12-29,21.686,22.19,21.251,21.251,8129,0
2014-12-30,21.716,22.19,21.686,22.18,4148,0
2014-12-31,21.686,22.19,21.558,21.666,19641,0
2015-01-02,21.676,21.676,20.114,20.757,16317,0
2015-01-05,20.806,20.925,20.708,20.925,1315,0
2015-01-06,20.846,20.964,20.698,20.964,12950,0
2015-01-07,20.737,20.984,20.737,20.984,1271,0
2015-01-08,20.757,21.449,20.737,21.449,5465,0
2015-01-09,20.905,21.241,20.787,21.123,22873,0
2015-01-12,21.063,22.21,20.876,22.101,65823,0
2015-01-13,21.953,22.22,21.844,21.854,36429,0
2015-01-14,22.002,22.2,21.538,22.062,22459,0
2015-01-15,22.19,22.19,21.488,21.973,28850,0
2015-01-16,22.062,22.062,20.885,21.053,39429,0
2015-01-20,21.133,21.32,21.063,21.142,37338,0
2015-01-21,20.994,22.408,20.994,21.735,96746,0
2015-01-22,22.408,22.408,21.745,21.745,45841,0
2015-01-23,21.834,22.388,20.747,20.856,132298,0
2015-01-26,21.103,21.113,20.866,21.024,25499,0
2015-01-27,20.895,21.291,20.895,21.133,8501,0
2015-01-28,21.182,21.34,21.182,21.261,7284,0
2015-01-29,21.231,21.577,21.103,21.518,46437,0
2015-01-30,21.518,21.676,21.399,21.676,12496,0
2015-02-02,21.478,21.864,21.419,21.775,60605,0
2015-02-03,21.93,22.1,21.82,21.91,40721,0
2015-02-04,22.08,22.09,21.45,21.59,68937,0
2015-02-05,21.86,22.42,21.5,22.27,113218,0
2015-02-06,22.12,22.12,21.4,21.71,152652,0
2015-02-09,21.67,22.86,21.54,22.1,351700,0
2015-02-10,22.15,22.85,21.61,21.88,271660,0
2015-02-11,21.74,22.01,21.55,21.73,82912,0
2015-02-12,21.74,21.88,21.59,21.81,110699,0
2015-02-13,22.39,22.39,21.68,21.78,208047,0
2015-02-17,21.74,21.82,21.67,21.77,83890,0
2015-02-18,21.66,24.48,21.54,22.29,402929,0
2015-02-19,21.78,22.6,21.77,22.29,119757,0
2015-02-20,22.06,22.23,21.91,22.05,7607,0
2015-02-23,21.82,22.1,21.82,22.1,42726,0
2015-02-24,22.02,22.28,21.84,22.28,21012,0
2015-02-25,22.16,22.29,21.87,22.29,41422,0
2015-02-26,22.19,24.24,22.19,23.76,109797,0
2015-02-27,23.49,24.47,23.19,23.88,48302,0
2015-03-02,24.1,24.44,23.95,24.22,63011,0
2015-03-03,24.2,24.49,24,24.01,42185,0
2015-03-04,24.48,24.48,24.02,24.05,49612,0
2015-03-05,23.99,24.18,23.83,24.09,29149,0
2015-03-06,23.85,24.17,23.57,23.9,101980,0
2015-03-09,23.76,24.07,23.76,23.86,18525,0
2015-03-10,23.75,24.03,23.44,23.54,20269,0
2015-03-11,24.08,24.08,23.31,23.31,12435,0
2015-03-12,23.35,23.66,23.35,23.44,22761,0
2015-03-13,23.32,23.74,23.32,23.58,6536,0
2015-03-16,23.44,23.99,23.32,23.61,9600,0
2015-03-17,23.38,23.5,23.34,23.37,18301,0
2015-03-18,23.25,24.08,23.25,23.96,61774,0
2015-03-19,23.93,23.93,23.641,23.641,2100,0
2015-03-20,23.55,23.69,23.43,23.43,8300,0
2015-03-23,23.52,23.7,23.43,23.43,2800,0
2015-03-24,23.47,23.47,23.39,23.42,600,0
2015-03-25,23.52,23.73,23.46,23.46,3300,0
2015-03-26,23.41,23.45,23.09,23.3,2500,0
2015-03-27,23.3,23.68,23.15,23.15,3791,0
2015-03-30,23.48,23.48,23.37,23.37,2200,0
2015-03-31,23.28,23.38,23.28,23.35,2903,0
2015-04-01,23.34,23.35,23.34,23.35,1800,0
2015-04-02,23.34,24.1,23.34,23.38,3355,0
2015-04-06,23.33,23.39,23.33,23.39,3944,0
2015-04-07,23.34,23.41,23.34,23.41,1900,0
2015-04-08,23.34,23.36,23.34,23.34,1922,0
2015-04-09,23.33,23.649,23.33,23.649,830,0
2015-04-10,23.34,23.55,23.3,23.4,6702,0
2015-04-13,23.35,23.35,23.35,23.35,151,0
2015-04-14,23.34,23.46,23.33,23.4,1650,0
2015-04-15,23.34,23.36,23.31,23.336,1131,0
2015-04-16,23.3,23.45,23.3,23.31,10230,0
2015-04-17,23.28,23.38,23.28,23.3,10906,0
2015-04-20,23.25,23.46,23.25,23.4,5602,0
2015-04-21,23.57,23.64,23.35,23.39,11402,0
2015-04-22,23.25,23.59,23.25,23.35,4070,0
2015-04-23,23.34,23.42,23.34,23.4,2992,0
2015-04-24,23.32,23.32,23.12,23.12,3888,0
2015-04-27,23.23,23.23,23.23,23.23,100,0
2015-04-28,23.32,23.38,23.32,23.35,8000,0
2015-04-29,23.36,23.36,23.23,23.26,3000,0
2015-04-30,23.34,23.34,23.26,23.26,10730,0
2015-05-01,23.21,23.64,23.14,23.28,63800,0
2015-05-04,23.21,23.59,23.21,23.31,35892,0
2015-05-05,23.42,23.75,23.38,23.38,50974,0
2015-05-06,23.57,23.57,23.36,23.48,11451,0
2015-05-07,23.5,23.62,23.46,23.51,10200,0
2015-05-08,23.88,23.88,23.46,23.46,1699,0
2015-05-11,23.74,23.76,23.51,23.53,5200,0
2015-05-12,23.695,23.85,23.4,23.4,3600,0
2015-05-13,23.76,23.76,23.31,23.36,2500,0
2015-05-14,23.38,23.737,23.33,23.331,1500,0
2015-05-15,23.33,23.874,23.33,23.54,2738,0
2015-05-18,23.46,23.46,23.365,23.365,1480,0
2015-05-19,23.39,23.39,23.31,23.36,1234,0
2015-05-20,23.37,23.385,23.34,23.34,4300,0
2015-05-21,23.34,23.34,23.27,23.27,200,0
2015-05-22,23.34,23.51,23.27,23.51,713,0
2015-05-26,23.37,23.37,23.37,23.37,100,0
2015-05-27,23.25,23.37,23.23,23.26,4701,0
2015-05-28,23.18,23.23,23.16,23.215,2098,0
2015-05-29,23.16,23.348,23.16,23.348,382,0
2015-06-01,23.16,23.39,23.16,23.39,2374,0
2015-06-02,23.14,23.16,23.14,23.14,315,0
2015-06-03,23.32,23.47,23.07,23.09,4300,0
2015-06-04,23.06,23.13,22.96,23.13,3152,0
2015-06-05,23.08,23.08,23.02,23.02,500,0
2015-06-08,23.02,23.02,22.61,22.715,5825,0
2015-06-09,22.67,23.01,22.67,22.78,4700,0
2015-06-10,23.02,23.02,23.02,23.02,1235,0
2015-06-11,22.7,22.91,22.67,22.67,4033,0
2015-06-12,22.7,22.7,22.62,22.62,2700,0
2015-06-15,22.68,22.75,22.41,22.75,5043,0
2015-06-16,22.59,22.714,22.59,22.67,1800,0
2015-06-17,22.61,22.72,22.58,22.61,3945,0
2015-06-18,22.59,22.62,22.59,22.62,1000,0
2015-06-19,22.6,22.63,22.5,22.51,4000,0
2015-06-22,22.56,22.7,22.51,22.53,2900,0
2015-06-23,22.59,22.72,22.56,22.71,2932,0
2015-06-24,22.59,22.655,21.84,22.22,23554,0
2015-06-25,22.22,22.568,22.18,22.48,35929,0
2015-06-26,22.88,22.88,22.29,22.29,2600,0
2015-06-29,22.34,22.34,22.34,22.34,200,0
2015-06-30,22.33,22.5,21.24,22.11,13050,0
2015-07-01,22.22,22.22,21.93,22.06,2930,0
2015-07-02,22.16,22.16,21.95,21.96,22248,0
2015-07-06,22.03,22.06,21.89,22.03,5700,0
2015-07-07,22.03,22.04,21.88,21.88,2200,0
2015-07-08,22.02,22.04,21.88,21.96,2048,0
2015-07-09,21.95,22,21.84,21.84,1442,0
2015-07-10,21.9,22.4,21.63,22.4,6300,0
2015-07-13,22.03,22.03,21.72,21.93,6500,0
2015-07-14,21.98,21.98,21.98,21.98,700,0
2015-07-15,21.93,21.94,21.84,21.84,1000,0
2015-07-16,21.9,21.95,21.66,21.66,2000,0
2015-07-17,21.76,21.9,21.71,21.71,2980,0
2015-07-20,21.85,21.85,21.85,21.85,500,0
2015-07-21,21.81,21.85,21.76,21.76,2720,0
2015-07-22,21.83,21.838,21.815,21.838,300,0
2015-07-23,21.81,21.83,21.74,21.74,4700,0
2015-07-24,21.77,22.1,21.77,21.87,35827,0
2015-07-27,22.09,22.09,21.94,21.95,8100,0
2015-07-28,21.97,22.07,21.95,21.95,14637,0
2015-07-29,22,22.12,21.76,21.76,5200,0
2015-07-30,21.98,22.07,21.932,21.932,2707,0
2015-07-31,22,22.06,22,22.04,2531,0
2015-08-03,21.67,21.75,21.55,21.65,2680,0
2015-08-04,21.79,21.79,21.66,21.66,734,0
2015-08-05,21.65,22.15,21.65,22.15,2480,0
2015-08-06,22.05,22.05,21.83,21.973,1324,0
2015-08-07,22.25,22.75,21.95,22,10232,0
2015-08-10,22,22,21.95,21.95,400,0
2015-08-11,22.25,22.25,22.25,22.25,100,0
2015-08-12,22.01,22.01,22.01,22.01,100,0
2015-08-14,22,22.22,21.39,22.14,2219,0
2015-08-19,22,22.25,21.89,22.21,11473,0
2015-08-20,22.24,22.35,22.24,22.25,4800,0
2015-08-21,22.74,22.74,22.2,22.2,1000,0
2015-08-24,22.5,22.5,20.85,22.31,2300,0
2015-08-26,21.78,22.26,21.55,21.55,1229,0
2015-08-27,22.05,22.66,22.05,22.24,652,0
2015-08-28,22.734,22.734,22,22,623,0
2015-08-31,21.73,22,21.68,22,4829,0
2015-09-01,22.05,22.05,21.57,21.57,2200,0
2015-09-02,21.59,22.23,21.59,22.23,900,0
2015-09-03,21.92,22.22,21.92,22.196,638,0
2015-09-08,22.2,22.235,22.19,22.21,800,0
2015-09-09,22.046,22.046,22,22.002,300,0
2015-09-10,22.11,22.13,22.01,22.01,407,0
2015-09-11,21.72,22.24,21.72,22.24,500,0
2015-09-14,22.25,22.25,21.95,21.95,650,0
2015-09-21,22.26,22.26,21.696,21.696,800,0
2015-09-23,22.17,22.34,22.17,22.26,1114,0
2015-09-24,22.17,22.23,22.17,22.19,1718,0
2015-09-25,21.8,22.3,21.8,22.25,780,0
2015-09-29,21.813,21.813,21.52,21.52,1000,0
2015-09-30,22.1,22.1,22.1,22.1,100,0
2015-10-05,22.09,22.235,22.09,22.235,600,0
2015-10-06,22.18,22.18,22.17,22.17,600,0
2015-10-07,22.17,22.18,22.17,22.18,400,0
2015-10-08,22.17,22.17,22.17,22.17,100,0
2015-10-13,22.14,22.15,22.1,22.1,2436,0
2015-10-14,21.36,22.03,21.36,22.02,1282,0
2015-10-16,21.81,22.155,21.8,22.155,400,0
2015-10-19,22.02,22.21,22.02,22.14,2938,0
2015-10-20,22.25,22.25,22.25,22.25,500,0
2015-10-21,22,22,22,22,393,0
2015-10-22,22.17,24.71,22.17,22.5,5629,0
2015-10-26,22.5,22.5,22.5,22.5,1700,0
2015-10-27,22.5,23.4,22.5,23.4,600,0
2015-10-28,23.1,23.33,23.1,23.33,8600,0
2015-10-30,22,22.91,22,22.91,510,0
2015-11-02,23.29,23.29,23.29,23.29,200,0
2015-11-03,23.17,23.18,23.17,23.18,1893,0
2015-11-04,22.75,22.75,22.75,22.75,100,0
2015-11-06,22.65,22.65,22.411,22.42,1401,0
2015-11-09,22.37,22.37,22.37,22.37,100,0
2015-11-11,22.48,22.48,22.48,22.48,100,0
2015-11-12,22.64,22.64,22.64,22.64,100,0
2015-11-13,22.54,22.54,22.54,22.54,100,0
2015-11-17,21.66,22.45,21.66,22.45,388,0
2015-11-18,21.72,21.72,21.72,21.72,100,0
2015-11-20,21.78,21.78,21.78,21.78,200,0
2015-11-25,22.31,22.87,22.31,22.6,2777,0
2015-11-27,22.7,22.7,22.7,22.7,100,0
2015-12-01,22.14,22.14,22.14,22.14,480,0
2015-12-02,22.64,22.64,22.64,22.64,154,0
2015-12-03,22.95,22.95,22.25,22.25,806,0
2015-12-15,21.82,21.82,21.66,21.66,500,0
2015-12-17,22.44,23.49,22.44,23.28,1679,0
2015-12-18,22.51,22.51,22.23,22.23,400,0
2015-12-21,22.8,22.8,22.1,22.1,425,0
2015-12-29,22.65,22.65,22.15,22.439,3025,0
2015-12-30,23.2799,23.2799,23.2799,23.2799,196,0
2015-12-31,22.84,22.84,22.84,22.84,250,0
2016-01-04,22.77,22.82,22.72,22.72,600,0
2016-01-05,22.72,22.72,22.72,22.72,299,0
2016-01-06,22.3,22.97,22.17,22.97,725,0
2016-01-11,22.18,22.18,22.18,22.18,328,0
2016-01-12,22.6068,22.74,22.6068,22.64,1095,0
2016-01-14,22.7,22.7,22.7,22.7,750,0
2016-01-15,23.2391,23.2391,22.16,22.16,1485,0
2016-01-19,22.86,22.86,22.86,22.86,0,0
2016-01-20,22.945,22.945,22.945,22.945,200,0
2016-01-22,23.18,23.25,23.18,23.25,339,0
2016-01-25,22.83,22.83,22.83,22.83,500,0
2016-01-27,23.24,23.24,23.1,23.218,1400,0
2016-01-28,23.0702,23.0702,23.0702,23.0702,200,0
2016-01-29,23.08,23.6399,23.08,23.6399,1868,0
2016-02-01,23.44,23.65,23.44,23.5,1126,0
2016-02-03,22.3,23.4386,22.3,23.4386,1225,0
2016-02-05,23.29,23.49,23.29,23.49,1900,0
2016-02-08,24.4,24.4,23,23,1800,0
2016-02-09,23.7,24.25,23.2601,23.2601,1305,0
2016-02-10,23.1209,23.74,23.1209,23.74,1151,0
2016-02-11,23.6,24,23.6,24,4500,0
2016-02-12,23.5001,23.5788,23.5,23.5,1153,0
2016-02-16,24.2095,24.2095,24.2095,24.2095,150,0
2016-02-17,24.307,24.307,23.02,23.02,799,0
2016-02-18,22.98,23.66,22.98,23.66,575,0
2016-02-19,23.0501,23.82,22.855,22.855,6003,0
2016-02-22,23.46,23.4854,23.02,23.446,3003,0
2016-02-23,23.54,23.8,23.54,23.8,701,0
2016-02-25,23.51,23.89,23.51,23.74,500,0
2016-02-26,23.78,23.78,23.78,23.78,116,0
2016-03-01,23.6,23.91,23.6,23.91,554,0
2016-03-02,23.95,23.95,23.95,23.95,244,0
2016-03-03,24,24,23.29,23.8001,1773,0
2016-03-04,23.99,23.99,23.1272,23.1272,3880,0
2016-03-07,23.61,24,23.61,24,1390,0
2016-03-08,24.33,24.48,24.33,24.48,400,0
2016-03-09,23.75,24.4798,23.3,24.4798,1700,0
2016-03-10,24.38,24.3801,24.18,24.18,586,0
2016-03-11,23.72,23.72,23.48,23.48,2590,0
2016-03-15,24.0035,24.0035,24.0035,24.0035,1050,0
2016-03-16,23.99,24.15,23.99,24.15,785,0
2016-03-17,23.7275,23.7275,23.7275,23.7275,200,0
2016-03-18,24,24.1499,24,24.1499,1100,0
2016-03-21,24,24,24,24,100,0
2016-03-22,24.33,24.48,22.4501,23.5,11386,0
2016-03-23,23.1857,23.87,23.1857,23.87,255,0
2016-03-24,23.4528,23.55,23.4528,23.55,600,0
2016-03-28,23.55,23.9199,23.55,23.9199,1725,0
2016-03-29,23.5,23.5,23.5,23.5,200,0
2016-03-30,23.85,23.85,23.78,23.8,910,0
2016-04-01,23.86,23.86,23.26,23.815,1704,0
2016-04-04,23.91,23.91,23.6516,23.6936,1542,0
2016-04-06,23.2801,23.5001,23.2801,23.5001,1047,0
2016-04-07,23.92,24.0985,23.36,23.8447,3348,0
2016-04-08,23.86,23.98,23.86,23.98,900,0
2016-04-12,23.98,23.98,23.98,23.98,1520,0
2016-04-13,23.75,23.75,23.75,23.75,2121,0
2016-04-14,23.9399,24.015,23.9301,24.015,3459,0
2016-04-15,24.47,24.47,23.54,23.5755,500,0
2016-04-18,24.42,24.42,23.9,23.9,2040,0
2016-04-19,23.81,24.3999,23.81,24.1718,2381,0
2016-04-20,24.1498,24.1498,24.1498,24.1498,165,0
2016-04-21,24.2712,24.2712,24.1,24.1,411,0
2016-04-22,24.1564,24.25,23.6201,23.6201,9090,0
2016-04-26,24.48,24.48,23.9225,23.9225,1922,0
2016-04-27,24.47,24.48,24.47,24.48,755,0
2016-04-28,24.79,24.79,23.88,24.79,2356,0
2016-04-29,24.59,24.59,24.55,24.55,510,0
2016-05-03,24.79,24.79,24.02,24.1784,1626,0
2016-05-04,24.455,24.75,24.455,24.75,652,0
2016-05-05,24.5,24.5,24.5,24.5,400,0
2016-05-06,24.75,24.75,24.5,24.5,1328,0
2016-05-09,24.18,24.22,24.18,24.199,300,0
2016-05-10,24.3,24.3,24.13,24.13,1056,0
2016-05-11,24.5389,24.5389,24.18,24.18,500,0
2016-05-12,24.2761,24.4948,24.15,24.3,1206,0
2016-05-13,24.72,24.72,24.72,24.72,776,0
2016-05-17,24.565,24.565,24.3201,24.3201,200,0
2016-05-18,24.73,24.73,24.14,24.14,2205,0
2016-05-20,24.69,24.69,24.25,24.25,1199,0
2016-05-23,24.15,25,24.1,25,2525,0
2016-05-24,24.65,24.65,24.5,24.5,1225,0
2016-05-25,24.03,24.129,24.03,24.129,575,0
2016-05-26,24.93,24.93,24.93,24.93,885,0
2016-05-27,24.83,24.83,24.83,24.83,290,0
2016-06-02,24.489,24.6855,24.489,24.6855,1358,0
2016-06-03,24.88,24.92,24.88,24.92,2279,0
2016-06-06,24.93,24.93,24.93,24.93,248,0
2016-06-07,24.9287,24.9287,24.3,24.7863,2200,0
2016-06-08,24.77,24.77,24.77,24.77,340,0
2016-06-09,24.75,24.93,24.75,24.93,1477,0
2016-06-15,24.9199,24.9199,24.9199,24.9199,600,0
2016-06-20,24.95,24.95,24.9,24.9,1024,0
2016-06-22,24.94,24.94,24.94,24.94,600,0
2016-06-23,24.94,24.98,24.94,24.98,354,0
2016-06-27,24.9501,24.9501,24.5,24.5,1300,0
2016-06-28,24.05,24.05,24.05,24.05,495,0
2016-06-29,24.82,24.82,24.78,24.78,410,0
2016-06-30,24.8747,24.8747,24.8747,24.8747,289,0
2016-07-01,24.75,24.95,24.75,24.9,902,0
2016-07-05,24.95,24.95,24.95,24.95,228,0
2016-07-06,24.95,24.9501,24.6438,24.6438,1250,0
2016-07-07,24.95,25,24.95,24.95,2739,0
2016-07-08,24.95,24.95,24.95,24.95,459,0
2016-07-11,24.95,24.95,24.75,24.75,703,0
2016-07-13,24.95,24.95,24.95,24.95,280,0
2016-07-14,24.855,24.855,24.855,24.855,100,0
2016-07-19,24.95,24.96,24.95,24.95,1444,0
2016-07-21,24.77,24.77,24.75,24.7501,1100,0
2016-07-26,24.75,24.85,24.75,24.85,1077,0
2016-07-27,24.92,24.92,24.75,24.75,2042,0
2016-07-28,24.95,25,24.86,25,4999,0
2016-07-29,25,25,24.9,24.9,3710,0
2016-08-01,24.94,24.94,24.94,24.94,506,0
2016-08-02,24.95,25,24.95,24.9892,450,0
2016-08-03,24.99,24.99,24.99,24.99,1050,0
2016-08-04,24.91,25.38,24.91,25.38,4414,0
2016-08-08,24.8247,24.8247,24.8247,24.8247,255,0
2016-08-09,24.71,25,24.71,24.7706,610,0
2016-08-10,25.01,25.01,25,25,4400,0
2016-08-11,25.3,25.5,25.3,25.47,1177,0
2016-08-15,25.3706,25.3706,25.19,25.19,1450,0
2016-08-16,25.5,25.5,25.5,25.5,1562,0
2016-08-17,25.23,25.51,24.49,25.3,45800,0
2016-08-22,25.27,25.27,25.27,25.27,100,0
2016-08-24,24.95,24.95,24.7002,24.7002,1050,0
2016-08-25,24.55,24.98,24.49,24.98,1400,0
2016-08-26,24.71,24.9899,24.67,24.9253,2700,0
2016-08-29,24.85,25.0999,24.53,25.0999,680,0
2016-08-31,24.85,25.0633,24.85,25.0633,1475,0
2016-09-02,24.98,24.98,24.87,24.98,3356,0
2016-09-06,25.01,25.01,24.8,24.95,9777,0
2016-09-07,24.95,24.96,24.95,24.96,900,0
2016-09-08,25,25,24.88,24.88,2452,0
2016-09-09,25.045,25.045,24.9,25,8887,0
2016-09-12,25.18,25.25,25.17,25.25,820,0
2016-09-13,25.05,25.05,25.05,25.05,100,0
2016-09-16,25.1,25.2633,25.1,25.2633,925,0
2016-09-19,25.29,25.7775,25.21,25.67,11652,0
2016-09-26,25.15,25.47,25.14,25.15,1000,0
2016-09-27,25.2525,25.2525,24.9,25.0837,5904,0
2016-09-28,24.8,25.0437,24.8,25.0437,1101,0
2016-09-29,25.17,25.19,25.14,25.17,1849,0
2016-09-30,25.1,25.1,25.1,25.1,3851,0
2016-10-04,24.83,24.83,24.81,24.81,540,0
2016-10-10,25.0382,25.4499,25.0382,25.4499,900,0
2016-10-11,25.12,25.12,24.87,24.87,921,0
2016-10-12,24.82,24.82,24.82,24.82,100,0
2016-10-13,24.82,24.82,24.8,24.81,556,0
2016-10-21,24.75,24.75,24.75,24.75,300,0
2016-10-24,24.92,24.92,24.92,24.92,320,0
2016-10-26,25,25.05,25,25.05,520,0
2016-10-28,24.82,24.82,24.5468,24.5468,1193,0
2016-10-31,24.9416,25,24.9416,25,782,0
2016-11-03,24.74,24.9075,24.72,24.9075,600,0
2016-11-08,24.9,24.99,24.9,24.99,1076,0
2016-11-09,24.28,24.324,24.28,24.324,301,0
2016-11-11,24.5,24.5368,24.5,24.5368,400,0
2016-11-14,24.24,24.5,22.77,22.77,1465,0
2016-11-15,23.7,23.7,23.7,23.7,200,0
2016-11-16,24.73,24.74,24.73,24.735,489,0
2016-11-17,24.8,24.82,24.8,24.82,363,0
2016-11-18,22.7,22.82,22.7,22.8,2701,0
2016-11-21,22.75,23.9399,22.644,22.644,2258,0
2016-11-22,22.66,22.91,22.65,22.9,2000,0
2016-11-23,23.8913,23.9,23.21,23.26,1300,0
2016-11-25,23.25,23.26,23.21,23.21,356,0
2016-11-28,23.6,23.6,23,23,2400,0
2016-11-29,22.8223,22.98,22.8223,22.98,515,0
2016-11-30,23.05,23.09,22.56,22.56,5280,0
2016-12-05,22.94,25.05,22.94,23.82,7818,0
2016-12-06,23.75,23.75,23.7,23.7,454,0
2016-12-07,24.49,24.79,23.15,23.15,2350,0
2016-12-08,23.15,23.15,22.578,22.976,969,0
2016-12-09,23.89,23.97,23.8555,23.97,841,0
2016-12-12,23.83,23.83,22.01,22.95,2495,0
2016-12-14,22.15,22.16,22.08,22.11,4747,0
2016-12-15,22.02,22.2753,21.64,21.9,2562,0
2016-12-16,22.02,22.18,21.7,22.1799,3463,0
2016-12-19,22,22,22,22,537,0
2016-12-20,22.2,22.59,22.2,22.3,1421,0
2016-12-21,22.3,22.541,22.3,22.31,6010,0
2016-12-22,22.31,22.31,22.31,22.31,200,0
2016-12-23,22.03,22.03,22,22,400,0
2016-12-28,22.01,22.01,22.01,22.01,408,0
2016-12-29,22.28,22.4,22.26,22.28,2746,0
2016-12-30,22.1697,22.31,22.1687,22.3,1394,0
2017-01-04,22.24,22.33,22.05,22.27,7392,0
2017-01-05,22.9568,22.99,22.83,22.99,9617,0
2017-01-06,23.2946,23.2946,22.8553,22.8553,1328,0
2017-01-09,23.29,23.29,23.29,23.29,150,0
2017-01-10,23,23,23,23,815,0
2017-01-12,23.3166,23.3975,23.3166,23.3975,1393,0
2017-01-13,24.32,24.34,24.25,24.3,700,0
2017-01-18,23.55,25,23.55,24.345,2406,0
2017-01-19,24.94,24.95,24.94,24.95,341,0
2017-01-20,24.693,24.693,24.5,24.65,521,0
2017-01-25,24.65,24.65,24.65,24.65,672,0
2017-01-26,24.25,24.25,24.25,24.25,175,0
2017-01-30,24.25,24.25,23.9419,23.9419,1000,0
2017-01-31,23.6,23.6,23.4829,23.4829,1050,0
2017-02-03,23.9,23.9295,23.5044,23.804,1933,0
2017-02-06,23.8,23.8,23.8,23.8,282,0
2017-02-07,23.8,23.8,23.8,23.8,260,0
2017-02-08,23.8401,23.8401,23.8401,23.8401,250,0
2017-02-10,24.25,24.25,24.25,24.25,521,0
2017-02-13,24.25,24.25,24.25,24.25,282,0
2017-02-15,24.036,24.036,24,24,282,0
2017-02-16,23.9961,23.9961,23.96,23.996,1342,0
2017-02-17,24,24,24,24,740,0
2017-02-21,24,24,24,24,1587,0
2017-02-22,23.8,23.8,23.8,23.8,1100,0
2017-02-23,23.8,23.8,23.79,23.79,5255,0
2017-02-24,23.41,24.04,23.41,24.04,699,0
2017-02-28,24.28,24.28,24.28,24.28,1690,0
2017-03-01,24.1615,24.1615,24.1615,24.1615,415,0
2017-03-06,24.29,24.29,23.828,23.828,707,0
2017-03-08,23.83,23.83,23.83,23.83,100,0
2017-03-13,23.88,24.0002,23.83,23.83,2000,0
2017-03-16,23.873,23.873,23.873,23.873,333,0
2017-03-21,24.1045,24.1045,24.1045,24.1045,110,0
2017-03-24,24.25,24.2751,24.25,24.2751,1000,0
2017-03-27,24.28,24.29,24.28,24.29,400,0
2017-03-28,23.88,24.99,23.83,24.99,4450,0
2017-03-29,24.2176,24.2176,24.2176,24.2176,200,0
2017-03-31,24.98,24.98,23.88,24.14,618,0
2017-04-03,24.96,24.96,24.96,24.96,250,0
2017-04-04,24.33,24.33,24.33,24.33,415,0
2017-04-17,24.95,24.95,24.95,24.95,200,0
2017-04-18,24.59,24.7893,24.59,24.7893,1220,0
2017-04-20,24.25,24.25,24,24,350,0
2017-04-21,24.03,24.066,24.02,24.056,450,0
2017-04-26,24.0677,24.0677,24.0677,24.0677,155,0
2017-04-27,24.15,24.15,24.15,24.15,250,0
2017-05-02,24.15,24.15,24.15,24.15,100,0
2017-05-04,24.0932,24.0932,24.0932,24.0932,170,0
2017-05-11,23.86,23.86,23.8,23.81,1380,0
2017-05-12,23.94,24,23.94,24,1794,0
2017-05-15,23.9037,23.9037,23.9037,23.9037,353,0
2017-05-16,23.9,23.9358,23.9,23.9358,620,0
2017-05-18,23.75,23.75,23.75,23.75,275,0
2017-05-22,23.75,23.7857,23.74,23.7755,1116,0
2017-05-26,23.7885,23.8,23.7885,23.8,240,0
2017-05-30,23.8,23.8,23.7021,23.7021,350,0
2017-06-01,23.9907,23.9907,23.9907,23.9907,182,0
2017-06-02,23.633,23.986,23.633,23.986,742,0
2017-06-05,24.7,24.7,24.25,24.25,930,0
2017-06-06,24.0351,24.0351,23.54,23.5753,1468,0
2017-06-08,23.9,23.94,23.9,23.94,698,0
2017-06-09,23.8,23.8,23.8,23.8,734,0
2017-06-13,24.33,24.33,24.18,24.18,777,0
2017-06-15,23.72,24.12,23.62,24.12,3300,0
2017-06-16,24,24.0718,24,24,1100,0
2017-06-19,24,24,24,24,100,0
2017-06-26,24.32,24.3499,24.3,24.3499,415,0
2017-06-29,24.99,24.99,24.36,24.36,1568,0
2017-06-30,24.4,24.4,24.4,24.4,410,0
2017-07-03,24.569,24.569,24.5663,24.5663,200,0
2017-07-05,24.75,24.93,24.75,24.881,900,0
2017-07-07,24.99,24.99,24.9235,24.9535,6205,0
2017-07-10,24.99,24.99,24.8,24.8,861,0
2017-07-12,24.99,24.99,24.99,24.99,200,0
2017-07-13,24.8,24.8,24.1,24.1,1000,0
2017-07-14,24.8,24.94,24.7638,24.9038,1580,0
2017-07-19,24.5859,25,24.5859,24.9761,1500,0
2017-07-21,25,25,24.09,24.1141,800,0
2017-07-26,25,25,24.6116,24.99,781,0
2017-07-27,24.16,24.1841,24.1001,24.1001,2581,0
2017-07-31,24.15,24.4,24.15,24.4,1400,0
2017-08-02,24.82,24.99,24.7958,24.9658,820,0
2017-08-03,24.1701,24.1701,24.1701,24.1701,503,0
2017-08-04,24.5747,24.5747,24.5747,24.5747,250,0
2017-08-07,24.822,24.822,24.0012,24.1272,1461,0
2017-08-08,24.0982,24.48,24.0501,24.48,3130,0
2017-08-09,24.5,24.5,24.05,24.05,1874,0
2017-08-10,24.06,24.1323,24.06,24.0601,1000,0
2017-08-11,24,24,23.9532,23.9532,515,0
2017-08-14,24.07,24.07,24,24,501,0
2017-08-16,24.44,24.9836,24.21,24.21,3846,0
2017-08-18,24.25,24.25,24.25,24.25,1115,0
2017-08-21,24.98,24.98,24.6297,24.6297,454,0
2017-08-22,24.6191,24.6191,24.31,24.34,2600,0
2017-08-24,24.78,24.78,24.28,24.3365,7200,0
2017-08-25,24.27,24.3064,24.26,24.27,4800,0
2017-08-28,24.25,24.25,24.25,24.25,100,0
2017-08-29,24.33,24.33,24.31,24.31,700,0
2017-08-30,24.67,24.75,24.25,24.27,1400,0
2017-08-31,24.85,24.85,24.85,24.85,932,0
2017-09-01,24.79,24.79,24.79,24.79,219,0
2017-09-05,24.25,24.25,24.25,24.25,201,0
2017-09-06,24.7741,24.9234,24.5,24.5,900,0
2017-09-07,24.5,24.5,24.5,24.5,1200,0
2017-09-08,24.5,24.5,24.5,24.5,500,0
2017-09-12,24.82,24.99,24.51,24.51,1083,0
2017-09-13,24.52,24.569,24.5,24.549,900,0
2017-09-14,24.5,24.6,24.5,24.6,2500,0
2017-09-20,24.65,24.7556,24.65,24.7556,700,0
2017-09-22,24.71,24.8199,24.71,24.8199,2400,0
2017-09-25,24.5,24.74,24.5,24.6663,1700,0
2017-09-27,24.6,24.6,24.6,24.6,700,0
2017-09-28,24.65,24.65,24.31,24.6,2747,0
2017-09-29,24.31,24.6,24.3001,24.6,1900,0
2017-10-03,24.35,24.4,24.35,24.4,900,0
2017-10-04,24.3587,24.65,24.3587,24.65,300,0
2017-10-06,24.43,24.43,24.25,24.32,1100,0
2017-10-09,24.33,24.33,24.25,24.25,300,0
2017-10-10,24.92,24.92,24.25,24.704,3598,0
2017-10-12,24.5472,24.5472,24.5472,24.5472,100,0
2017-10-16,24.99,24.99,24.52,24.52,900,0
2017-10-18,24.32,24.5186,24.32,24.4904,1850,0
2017-10-25,24.29,24.5,24.29,24.5,200,0
2017-10-26,24.61,24.61,24.61,24.61,299,0
2017-10-30,24.65,24.9,24.4488,24.4488,2103,0
2017-10-31,24.67,24.69,24.65,24.67,600,0
2017-11-03,24.66,24.66,24.66,24.66,378,0
2017-11-07,24.4412,24.4412,24.4412,24.4412,600,0
2017-11-09,24.3,24.475,24.3,24.475,2912,0
2017-11-10,24.69,24.69,24.6162,24.6162,1700,0
