Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.683,16.907,16.683,16.907,2012,0
2010-08-24,16.907,16.97,16.728,16.728,2460,0
2010-08-25,16.951,17.155,16.951,17.155,3352,0
2010-08-27,17.174,17.533,17.174,17.354,895,0
2010-08-31,17.307,17.307,17.307,17.307,225,0
2010-09-01,17.533,17.533,17.264,17.533,1007,0
2010-09-02,17.533,17.533,17.533,17.533,2191,0
2010-09-03,17.084,17.533,16.55,17.533,2681,0
2010-09-07,17.577,17.756,17.533,17.756,1235,0
2010-09-08,17.533,17.533,17.533,17.533,225,0
2010-09-09,17.354,17.872,17.354,17.872,671,0
2010-09-10,17.533,17.533,17.533,17.533,225,0
2010-09-15,17.756,17.872,17.756,17.872,3352,0
2010-09-16,18.087,18.784,18.087,18.784,1231,0
2010-09-17,18.561,18.561,18.446,18.499,671,0
2010-09-22,18.561,18.561,18.203,18.203,1117,0
2010-09-23,18.113,18.113,18.113,18.113,1052,0
2010-09-24,17.889,17.889,17.889,17.889,225,0
2010-09-27,18.113,18.113,18.069,18.113,3242,0
2010-09-28,18.113,18.113,18.113,18.113,447,0
2010-09-29,17.889,17.889,17.461,17.889,3912,0
2010-09-30,17.533,18.58,17.22,18.355,31727,0
2010-10-01,18.355,18.355,18.131,18.131,1112,0
2010-10-05,18.355,18.355,18.355,18.355,781,0
2010-10-06,18.113,18.113,18.113,18.113,1677,0
2010-10-08,18.113,18.113,18.113,18.113,560,0
2010-10-11,18.113,18.113,17.908,17.908,447,0
2010-10-12,18.777,18.777,18.069,18.069,2713,0
2010-10-14,18.113,18.113,18.113,18.113,4452,0
2010-10-15,17.666,18.069,17.666,18.069,42258,0
2010-10-18,17.444,17.855,17.444,17.855,84405,0
2010-10-19,17.675,18.382,17.675,17.712,2571,0
2010-10-21,17.889,17.889,17.889,17.889,335,0
2010-10-22,18.329,18.329,18.105,18.105,335,0
2010-10-25,17.889,17.889,17.666,17.666,781,0
2010-10-26,17.936,17.944,17.756,17.756,779,0
2010-10-27,17.889,17.889,17.889,17.889,109,0
2010-10-28,17.8,17.953,17.784,17.889,2124,0
2010-10-29,17.72,17.738,17.72,17.729,781,0
2010-11-01,17.542,17.55,17.533,17.533,6708,0
2010-11-02,17.55,17.872,17.542,17.872,1661,0
2010-11-04,17.666,17.666,17.426,17.461,11459,0
2010-11-05,17.675,17.675,17.452,17.488,1677,0
2010-11-08,17.649,17.666,17.426,17.666,2106,0
2010-11-09,17.444,17.444,17.292,17.292,781,0
2010-11-10,17.255,17.255,17.255,17.255,671,0
2010-11-12,17.264,17.264,17.131,17.131,13752,0
2010-11-15,17.131,17.22,17.131,17.22,20683,0
2010-11-16,17.22,17.22,17.22,17.22,447,0
2010-11-17,17.22,17.22,17.22,17.22,3957,0
2010-11-18,17.657,17.657,17.657,17.657,560,0
2010-11-19,17.398,17.398,17.398,17.398,2237,0
2010-11-22,17.398,17.398,17.174,17.345,2404,0
2010-11-23,17.174,17.345,17.174,17.345,560,0
2010-11-26,17.122,17.122,17.122,17.122,1005,0
2010-11-30,17.292,17.336,17.274,17.274,8049,0
2010-12-01,17.264,17.264,17.264,17.264,2237,0
2010-12-02,17.264,17.264,17.264,17.264,1117,0
2010-12-03,17.354,17.354,17.354,17.354,560,0
2010-12-06,17.354,17.444,17.131,17.444,1956,0
2010-12-07,17.22,17.444,17.22,17.444,335,0
2010-12-09,17.398,17.398,17.398,17.398,225,0
2010-12-10,16.995,17.444,16.621,17.444,5282,0
2010-12-13,17.22,17.22,17.22,17.22,225,0
2010-12-15,17.389,17.389,17.389,17.389,225,0
2010-12-16,17.398,17.444,17.398,17.444,671,0
2010-12-17,17.22,17.22,17.22,17.22,109,0
2010-12-20,17.354,17.444,17.354,17.398,781,0
2010-12-21,16.995,17.398,16.995,17.398,225,0
2010-12-22,17.174,17.398,17.032,17.398,671,0
2010-12-23,17.398,17.398,17.398,17.398,109,0
2010-12-27,17.398,17.444,17.398,17.444,335,0
2010-12-28,17.444,17.444,17.444,17.444,671,0
2010-12-29,17.22,17.22,17.22,17.22,109,0
2011-01-04,17.398,17.398,17.398,17.398,109,0
2011-01-05,17.22,17.354,17.174,17.354,3577,0
2011-01-06,17.131,17.354,17.131,17.354,781,0
2011-01-07,17.354,17.354,17.354,17.354,225,0
2011-01-10,17.131,17.354,17.131,17.354,225,0
2011-01-11,17.003,17.345,17.003,17.345,560,0
2011-01-12,17.354,17.354,17.3,17.3,1231,0
2011-01-18,17.264,17.264,17.264,17.264,1454,0
2011-01-19,17.354,17.354,17.354,17.354,2795,0
2011-01-20,17.307,17.354,17.307,17.354,781,0
2011-01-21,17.307,17.307,17.307,17.307,225,0
2011-01-24,16.995,16.995,16.995,16.995,225,0
2011-01-25,17.307,17.354,17.307,17.354,225,0
2011-01-26,17.354,17.354,17.05,17.326,2571,0
2011-01-27,17.131,17.131,17.131,17.131,109,0
2011-01-28,17.354,17.354,17.354,17.354,447,0
2011-01-31,17.041,17.041,16.746,16.817,1231,0
2011-02-01,17.345,18.338,16.995,16.995,9613,0
2011-02-02,16.988,16.995,16.988,16.995,335,0
2011-02-03,16.995,17.523,16.995,17.174,35523,0
2011-02-07,17.131,17.131,17.131,17.131,225,0
2011-02-09,17.444,17.889,17.444,17.444,1117,0
2011-02-15,17.06,17.06,17.06,17.06,6372,0
2011-02-16,17.041,17.041,17.041,17.041,109,0
2011-02-18,16.951,16.979,16.951,16.979,639,0
2011-02-23,17.131,17.131,16.808,16.808,1341,0
2011-02-25,16.701,16.701,16.701,16.701,464,0
2011-02-28,17.112,17.112,17.112,17.112,109,0
2011-03-02,16.736,16.97,16.638,16.97,20927,0
2011-03-03,16.995,16.995,16.995,16.995,412,0
2011-03-04,17.084,17.103,17.084,17.103,671,0
2011-03-07,16.861,16.861,16.861,16.861,109,0
2011-03-10,16.988,16.988,16.988,16.988,1313,0
2011-03-14,16.736,16.736,16.736,16.736,225,0
2011-03-15,16.602,16.673,16.137,16.673,11627,0
2011-03-22,16.736,16.746,16.736,16.746,225,0
2011-03-23,16.63,16.63,16.575,16.575,1868,0
2011-03-24,16.584,16.584,16.584,16.584,3002,0
2011-03-25,16.334,16.531,16.236,16.531,6834,0
2011-03-28,16.307,16.307,16.307,16.307,109,0
2011-03-30,16.665,16.673,16.665,16.665,447,0
2011-04-01,16.638,16.638,16.638,16.638,335,0
2011-04-05,16.647,16.647,16.325,16.325,671,0
2011-04-06,16.334,16.342,15.887,16.279,8893,0
2011-04-07,16.236,16.245,16.236,16.245,671,0
2011-04-13,16.317,16.325,16.317,16.325,335,0
2011-04-15,16.486,16.728,16.486,16.728,4085,0
2011-04-18,16.55,16.55,16.236,16.369,10060,0
2011-04-19,16.334,16.54,16.334,16.413,12857,0
2011-04-20,16.423,16.469,16.423,16.459,6038,0
2011-04-21,16.55,16.558,16.317,16.342,1508,0
2011-04-25,16.602,16.602,16.602,16.602,109,0
2011-04-27,16.369,16.369,16.369,16.369,225,0
2011-04-29,16.63,16.63,16.379,16.413,8038,0
2011-05-02,16.379,16.379,16.36,16.36,2571,0
2011-05-03,16.334,16.36,16.102,16.102,1566,0
2011-05-04,16.317,16.317,16.317,16.317,168,0
2011-05-05,16.307,16.55,16.236,16.236,6271,0
2011-05-06,16.369,16.459,16.369,16.369,9167,0
2011-05-09,16.503,16.503,16.503,16.503,1566,0
2011-05-16,16.55,16.673,16.55,16.55,27485,0
2011-05-17,16.799,16.799,16.799,16.799,578,0
2011-05-19,16.799,16.799,16.799,16.799,1005,0
2011-05-23,16.79,16.951,16.79,16.951,3836,0
2011-05-24,16.907,17.533,16.907,16.951,13370,0
2011-05-25,17.212,18.113,17.212,17.363,4697,0
2011-05-27,17.577,17.577,17.577,17.577,534,0
2011-05-31,17.568,17.568,17.568,17.568,335,0
2011-06-01,17.568,17.568,17.568,17.568,853,0
2011-06-02,17.568,17.568,17.568,17.568,1105,0
2011-06-03,17.568,17.747,17.568,17.747,1341,0
2011-06-07,17.444,17.444,17.444,17.444,1441,0
2011-06-08,17.452,17.889,17.452,17.889,1958,0
2011-06-09,17.675,17.675,17.041,17.434,6819,0
2011-06-10,17.165,17.307,17.003,17.307,1957,0
2011-06-13,16.995,17.003,16.995,17.003,278,0
2011-06-14,16.97,17.461,16.773,16.773,4375,0
2011-06-15,17.041,17.389,17.041,17.389,3577,0
2011-06-16,17.666,17.712,17.461,17.461,945,0
2011-06-17,17.756,17.756,17.712,17.712,225,0
2011-06-20,17.703,17.703,17.542,17.542,895,0
2011-06-21,17.488,17.837,17.488,17.837,335,0
2011-06-22,17.444,17.559,17.444,17.559,41213,0
2011-06-23,17.407,17.623,17.407,17.623,335818,0
2011-06-24,17.747,17.747,17.747,17.747,1117,0
2011-06-29,17.515,17.623,17.515,17.623,122302,0
2011-06-30,17.747,17.747,17.747,17.747,109,0
2011-07-01,17.865,17.889,17.865,17.889,989,0
2011-07-05,17.889,17.889,17.542,17.542,369,0
2011-07-07,17.131,17.389,17.131,17.389,1287,0
2011-07-11,17.444,17.712,17.444,17.712,970,0
2011-07-12,17.666,17.666,17.666,17.666,745,0
2011-07-13,17.649,17.979,17.631,17.979,1789,0
2011-07-14,17.666,17.666,17.666,17.666,109,0
2011-07-18,17.979,17.979,17.444,17.64,1213,0
2011-07-20,17.889,17.889,17.577,17.577,573,0
2011-07-21,17.729,17.818,17.317,17.317,1454,0
2011-07-22,17.881,17.881,17.881,17.881,1117,0
2011-07-25,17.729,17.793,17.729,17.793,879,0
2011-07-27,17.694,17.694,17.666,17.666,320,0
2011-07-29,17.855,18.016,17.855,18.016,447,0
2011-08-10,17.881,17.881,17.22,17.533,671,0
2011-08-11,17.846,17.846,16.995,17.084,78700,0
2011-08-16,17.889,17.889,17.889,17.889,560,0
2011-08-17,18.249,18.249,17.881,17.881,840,0
2011-08-19,17.488,17.889,17.488,17.881,838,0
2011-08-24,19.008,19.008,18.338,18.338,610,0
2011-08-29,18.561,18.561,17.685,17.685,9280,0
2011-08-30,17.756,17.765,17.623,17.623,1231,0
2011-08-31,17.846,18.034,17.846,18.034,1806,0
2011-09-01,18.016,18.024,17.846,18.024,6674,0
2011-09-02,17.8,18.231,17.8,18.231,7290,0
2011-09-06,18.418,18.418,17.979,17.979,237,0
2011-09-08,18.024,18.185,17.889,17.889,781,0
2011-09-09,18.203,18.284,17.898,17.898,2698,0
2011-09-14,18.249,18.249,17.889,17.889,230,0
2011-09-15,18.249,18.249,17.898,18.239,808,0
2011-09-16,18.561,18.561,18.338,18.338,401,0
2011-09-19,18.507,30.021,18.507,18.829,6598,0
2011-09-20,19.634,19.671,18.919,19.268,13336,0
2011-09-21,18.981,19.867,18.963,19.867,560,0
2011-09-22,19.143,19.143,19.143,19.143,335,0
2011-09-23,19.768,19.768,19.232,19.68,124365,0
2011-09-26,19.948,19.948,19.367,19.367,1992,0
2011-09-27,19.68,19.867,19.68,19.867,269,0
2011-09-28,20.126,20.341,19.544,19.544,2750,0
2011-09-30,19.464,19.68,19.464,19.68,984,0
2011-10-03,19.903,19.903,19.903,19.903,111,0
2011-10-04,19.705,19.705,19.591,19.591,4114,0
2011-10-06,19.993,19.993,19.089,19.089,846,0
2011-10-07,19.544,19.544,19.008,19.357,1041,0
2011-10-11,19.544,19.671,19.456,19.492,12233,0
2011-10-12,19.277,19.277,19.277,19.277,109,0
2011-10-13,19.008,19.008,18.963,19.008,727,0
2011-10-17,19.241,19.357,19.232,19.357,5288,0
2011-10-18,19.026,19.026,19.026,19.026,671,0
2011-10-21,19.68,19.68,19.68,19.68,163,0
2011-10-24,19.68,19.68,19.68,19.68,119,0
2011-10-27,19.671,19.671,19.241,19.241,447,0
2011-11-04,19.456,19.456,19.456,19.456,225,0
2011-11-08,19.634,19.634,19.411,19.411,351,0
2011-11-09,19.671,19.671,19.411,19.411,235,0
2011-11-16,19.411,19.411,19.411,19.411,176,0
2011-11-17,19.25,19.662,19.232,19.634,1918,0
2011-11-22,19.25,19.25,19.25,19.25,335,0
2011-11-23,19.089,19.411,19.008,19.411,1056,0
2011-11-28,19.232,19.232,19.053,19.053,335,0
2011-12-01,18.874,19.296,18.874,19.296,225,0
2011-12-05,19.464,19.501,19.062,19.062,1231,0
2011-12-06,19.107,19.501,19.107,19.501,335,0
2011-12-07,19.286,19.286,19.286,19.286,225,0
2011-12-09,19.08,19.08,19.08,19.08,1280,0
2011-12-19,19.188,19.188,19.107,19.188,1566,0
2011-12-30,19.582,19.582,19.51,19.582,447,0
2012-01-05,19.582,19.582,19.582,19.582,109,0
2012-01-10,19.16,19.16,19.089,19.089,560,0
2012-01-20,19.518,19.527,19.518,19.527,1603,0
2012-01-23,19.625,19.625,19.625,19.625,109,0
2012-01-24,19.634,19.662,19.634,19.662,892,0
2012-01-25,19.671,19.671,19.644,19.644,1508,0
2012-01-26,19.68,19.68,19.671,19.68,579,0
2012-01-27,19.68,19.68,19.599,19.599,1211,0
2012-01-30,19.68,19.68,19.68,19.68,590,0
2012-01-31,19.688,19.688,19.653,19.653,447,0
2012-02-02,19.232,19.232,19.232,19.232,335,0
2012-02-03,19.099,19.456,19.099,19.447,1365,0
2012-02-06,19.115,19.591,19.099,19.099,1341,0
2012-02-07,19.671,19.671,19.671,19.671,109,0
2012-02-08,19.671,19.671,19.671,19.671,168,0
2012-02-13,19.948,19.948,19.948,19.948,109,0
2012-02-14,19.705,19.715,19.615,19.68,1172,0
2012-02-21,19.473,19.473,19.473,19.473,1117,0
2012-02-23,19.768,19.768,19.375,19.375,1183,0
2012-02-29,19.68,19.68,19.196,19.196,671,0
2012-03-06,19.68,19.68,19.68,19.68,109,0
2012-03-12,19.464,19.464,19.464,19.464,109,0
2012-03-13,19.841,19.849,19.841,19.849,335,0
2012-03-15,19.322,19.501,19.322,19.33,2766,0
2012-03-16,19.367,19.367,19.367,19.367,109,0
2012-03-19,19.367,19.367,19.367,19.367,1677,0
2012-03-20,19.367,19.367,19.367,19.367,560,0
2012-03-22,19.367,19.367,19.367,19.367,109,0
2012-03-29,19.705,19.814,19.705,19.814,38010,0
2012-04-02,19.849,19.849,19.832,19.849,1005,0
2012-04-04,19.68,19.68,19.68,19.68,895,0
2012-04-09,19.903,19.903,19.688,19.688,2237,0
2012-04-10,19.903,19.903,19.688,19.786,1425,0
2012-04-16,19.599,19.68,18.543,19.008,36892,0
2012-04-17,19.071,19.16,19.008,19.008,5149,0
2012-04-18,19.071,19.188,19.071,19.188,6071,0
2012-04-19,19.322,19.322,19.322,19.322,452,0
2012-04-20,19.447,19.447,19.447,19.447,335,0
2012-04-24,19.438,19.447,19.241,19.241,5055,0
2012-04-25,19.553,19.553,19.544,19.544,335,0
2012-04-26,19.671,19.68,19.671,19.68,838,0
2012-04-30,19.591,19.591,19.591,19.591,225,0
2012-05-01,19.653,19.68,19.653,19.68,335,0
2012-05-03,19.501,19.501,19.501,19.501,109,0
2012-05-04,19.232,19.232,19.107,19.125,895,0
2012-05-09,19.492,19.492,19.492,19.492,252,0
2012-05-14,19.044,19.544,19.044,19.544,5742,0
2012-05-15,19.634,19.634,19.634,19.634,447,0
2012-05-16,19.625,19.832,19.625,19.832,921,0
2012-05-17,19.993,20.117,19.993,20.117,1376,0
2012-05-21,19.849,20.117,19.849,20.117,428,0
2012-05-22,19.903,19.903,19.705,19.705,560,0
2012-05-23,19.777,19.777,19.777,19.777,109,0
2012-05-25,20.01,20.083,19.777,19.777,1360,0
2012-05-29,19.705,19.786,19.68,19.68,2124,0
2012-05-31,19.68,19.903,19.68,19.903,11672,0
2012-06-01,19.68,19.68,19.68,19.68,1117,0
2012-06-04,20.037,20.037,19.68,19.993,1900,0
2012-06-05,19.993,19.993,19.903,19.983,5589,0
2012-06-06,20.054,20.073,20.01,20.073,697,0
2012-06-07,20.064,20.064,20.064,20.064,109,0
2012-06-11,19.903,20.073,19.734,19.796,80752,0
2012-06-12,19.796,20.046,19.688,20.037,13808,0
2012-06-13,19.921,19.948,19.921,19.93,2615,0
2012-06-14,19.492,19.492,19.492,19.492,134,0
2012-06-15,19.492,20.037,19.456,20.019,5088,0
2012-06-19,19.553,19.553,19.357,19.501,2346,0
2012-06-20,19.582,19.841,19.582,19.823,1566,0
2012-06-21,19.903,19.903,19.68,19.886,1117,0
2012-06-22,19.68,19.957,19.25,19.957,3450,0
2012-06-25,19.938,19.948,19.912,19.912,447,0
2012-06-26,19.536,19.965,19.536,19.965,1789,0
2012-06-27,19.993,19.993,19.688,19.993,895,0
2012-06-28,19.993,19.993,19.993,19.993,168,0
2012-06-29,19.715,19.715,19.634,19.68,1787,0
2012-07-02,19.983,19.983,19.948,19.948,532,0
2012-07-03,19.965,20.117,19.938,19.938,335,0
2012-07-05,19.751,19.751,19.742,19.742,914,0
2012-07-06,19.742,19.93,19.742,19.93,1524,0
2012-07-09,19.975,20.037,19.975,20.037,1005,0
2012-07-11,20.073,20.083,20.073,20.083,660,0
2012-07-12,19.734,20.126,19.734,20.126,3307,0
2012-07-13,20.117,20.565,20.117,20.548,3786,0
2012-07-16,20.573,20.573,20.565,20.565,1566,0
2012-07-17,20.529,20.825,20.529,20.825,6354,0
2012-07-18,20.931,21.334,20.225,20.225,5798,0
2012-07-19,20.26,20.744,20.216,20.573,31811,0
2012-07-20,20.565,20.878,20.529,20.707,2460,0
2012-07-24,20.672,20.672,20.662,20.662,599,0
2012-07-25,20.349,20.349,20.349,20.349,2077,0
2012-07-26,20.126,21.459,20.117,21.459,3401,0
2012-07-27,21.459,21.459,20.467,20.467,2078,0
2012-07-30,20.798,20.798,20.798,20.798,671,0
2012-07-31,21.021,21.021,20.358,20.485,23810,0
2012-08-01,20.349,20.477,20.349,20.477,1005,0
2012-08-02,20.467,20.914,20.467,20.833,1566,0
2012-08-03,20.859,20.859,20.843,20.843,335,0
2012-08-06,21.244,22.318,20.573,21.916,28651,0
2012-08-07,21.111,21.111,20.582,20.591,3717,0
2012-08-08,20.968,20.986,20.582,20.949,18989,0
2012-08-13,20.779,20.798,20.779,20.798,560,0
2012-08-14,20.573,20.798,20.573,20.798,3333,0
2012-08-16,20.717,20.717,20.691,20.691,1454,0
2012-08-17,20.662,20.662,20.662,20.662,1172,0
2012-08-22,21.334,21.334,20.798,21.201,679,0
2012-08-23,20.825,20.825,20.825,20.825,109,0
2012-08-24,21.129,21.272,21.129,21.272,295,0
2012-08-27,21.201,21.201,21.201,21.201,109,0
2012-08-31,21.201,21.468,21.03,21.03,1251,0
2012-09-04,21.442,21.468,21.442,21.468,535,0
2012-09-06,21.334,21.344,21.334,21.344,1231,0
2012-09-07,21.344,21.344,21.344,21.344,1677,0
2012-09-10,21.334,21.334,21.334,21.334,225,0
2012-09-11,21.289,21.449,21.289,21.449,560,0
2012-09-13,21.325,21.459,21.325,21.459,1677,0
2012-09-14,21.468,21.468,21.289,21.289,3352,0
2012-09-17,21.772,21.772,21.772,21.772,109,0
2012-09-21,21.201,21.201,21.192,21.192,447,0
2012-09-24,20.851,21.459,20.851,20.869,570,0
2012-09-25,21.192,21.468,21.192,21.201,6447,0
2012-10-01,21.282,21.289,21.282,21.289,1420,0
2012-10-03,21.129,21.129,21.129,21.129,173,0
2012-10-04,21.201,21.201,21.201,21.201,109,0
2012-10-05,21.272,21.289,21.272,21.272,2571,0
2012-10-08,21.12,21.138,21.111,21.111,2509,0
2012-10-09,20.896,20.896,20.833,20.859,2324,0
2012-10-10,20.439,20.529,20.439,20.529,134152,0
2012-10-11,20.6,20.825,20.529,20.788,3415,0
2012-10-12,20.798,20.968,20.735,20.735,703,0
2012-10-15,20.752,21.244,20.752,20.923,6843,0
2012-10-16,20.807,20.833,20.619,20.619,5762,0
2012-10-17,20.681,20.707,20.681,20.681,4195,0
2012-10-18,20.493,20.662,20.439,20.662,1568,0
2012-10-19,20.654,21.289,20.582,20.582,16267,0
2012-10-22,20.888,21.289,20.358,21.289,7925,0
2012-10-23,21.289,22.363,21.244,21.468,6936,0
2012-10-24,21.434,21.585,21.201,21.201,13029,0
2012-10-25,21.424,22.05,21.289,21.468,24058,0
2012-10-26,21.468,21.692,21.334,21.468,8243,0
2012-10-31,21.244,22.068,21.021,21.282,23685,0
2012-11-01,21.111,21.88,21.111,21.334,13966,0
2012-11-02,21.53,21.799,21.021,21.468,5936,0
2012-11-05,21.54,21.772,21.067,21.737,7277,0
2012-11-06,21.585,21.816,21.558,21.816,688,0
2012-11-07,21.683,21.799,21.602,21.799,17840,0
2012-11-08,21.683,21.764,21.567,21.764,7268,0
2012-11-09,21.692,21.692,21.674,21.683,4622,0
2012-11-12,21.692,21.816,21.468,21.754,3760,0
2012-11-13,21.816,21.816,21.737,21.808,1789,0
2012-11-15,21.253,21.253,21.021,21.192,2252,0
2012-11-16,20.591,21.334,20.333,21.334,2346,0
2012-11-20,21.782,21.808,21.782,21.808,334,0
2012-11-21,21.808,21.808,21.111,21.111,1235,0
2012-11-26,21.808,21.816,21.468,21.816,2475,0
2012-11-27,21.782,21.916,21.674,21.674,1353,0
2012-11-28,21.674,21.72,21.674,21.72,512,0
2012-11-29,21.505,21.505,21.235,21.478,447,0
2012-11-30,21.048,21.816,21.048,21.808,3779,0
2012-12-03,21.737,21.737,21.468,21.558,2619,0
2012-12-05,20.636,21.816,20.619,20.762,7298,0
2012-12-06,20.744,20.807,20.126,20.126,12631,0
2012-12-07,20.126,20.349,20.126,20.349,2636,0
2012-12-10,20.52,20.52,20.52,20.52,235,0
2012-12-11,20.126,20.333,19.823,19.867,9644,0
2012-12-12,19.814,19.867,18.839,18.856,22127,0
2012-12-13,18.748,19.662,18.668,19.16,19795,0
2012-12-14,19.536,19.805,19.296,19.544,3791,0
2012-12-17,20.019,20.019,19.857,19.857,2713,0
2012-12-18,19.089,20.235,19.089,19.662,2354,0
2012-12-19,19.696,20.325,19.696,19.777,1842,0
2012-12-20,19.232,19.768,19.232,19.456,1304,0
2012-12-21,19.062,20.117,19.062,19.241,1418,0
2012-12-24,20.046,20.046,18.892,19.312,1829,0
2012-12-26,19.312,19.544,19.312,19.544,5813,0
2012-12-27,20.037,20.037,19.768,19.768,335,0
2012-12-28,20.154,20.172,20.083,20.083,2829,0
2012-12-31,19.286,19.644,19.241,19.501,16782,0
2013-01-02,19.322,19.456,19.322,19.393,12923,0
2013-01-03,19.367,19.572,19.367,19.456,11327,0
2013-01-04,19.492,19.536,19.222,19.393,17164,0
2013-01-07,19.411,19.625,19.411,19.625,8842,0
2013-01-08,19.615,19.886,19.615,19.886,2962,0
2013-01-09,19.938,19.948,19.903,19.938,4456,0
2013-01-10,20.109,20.109,17.712,19.805,13604,0
2013-01-11,19.018,20.109,19.018,19.965,2747,0
2013-01-14,19.188,20.083,19.125,19.857,2404,0
2013-01-15,20.091,20.091,20.091,20.091,592,0
2013-01-16,20.135,20.448,20.126,20.448,1467,0
2013-01-17,20.189,20.189,19.886,20.002,3507,0
2013-01-18,19.857,20.197,19.857,19.876,3129,0
2013-01-22,19.957,19.957,19.894,19.903,2075,0
2013-01-23,20.216,20.833,20.163,20.681,5744,0
2013-01-24,20.172,20.654,20.154,20.654,4386,0
2013-01-25,20.591,20.869,20.591,20.869,1364,0
2013-01-28,20.798,21.083,20.798,20.905,3033,0
2013-01-29,20.923,21.03,20.573,21.03,1341,0
2013-01-30,20.573,21.002,20.573,20.752,1180,0
2013-01-31,20.798,20.798,20.341,20.341,3633,0
2013-02-01,20.779,20.916,20.563,20.798,1012,0
2013-02-04,20.952,20.952,20.726,20.726,828,0
2013-02-05,20.589,20.943,20.589,20.943,2333,0
2013-02-06,20.047,20.662,20.047,20.662,1511,0
2013-02-07,20.635,20.671,20.635,20.671,234,0
2013-02-08,20.137,20.707,20.02,20.02,1373,0
2013-02-12,20.065,20.336,20.02,20.248,1430,0
2013-02-13,20.7,20.7,20.455,20.455,962,0
2013-02-14,20.653,20.653,20.653,20.653,497,0
2013-02-15,20.653,20.717,20.21,20.717,3001,0
2013-02-19,20.41,21.188,20.41,21.087,3533,0
2013-02-20,21.27,21.27,20.772,20.834,5886,0
2013-02-21,21.215,21.26,20.7,20.772,10347,0
2013-02-22,21.197,21.197,20.997,20.997,1034,0
2013-02-25,21.26,21.26,20.816,20.898,761,0
2013-02-26,21.159,21.169,21.087,21.087,1559,0
2013-02-27,21.207,21.232,20.662,20.908,1006,0
2013-02-28,21.27,21.27,20.681,21.25,2244,0
2013-03-01,21.223,21.223,21.215,21.215,921,0
2013-03-04,21.25,21.27,21.043,21.043,4215,0
2013-03-05,21.25,21.25,21.25,21.25,331,0
2013-03-06,21.043,21.087,20.635,21.043,1871,0
2013-03-08,21.043,21.043,21.043,21.043,544,0
2013-03-12,21.27,21.27,20.997,20.997,486,0
2013-03-13,20.69,20.772,20.635,20.772,994,0
2013-03-14,20.681,21.215,20.681,20.834,2024,0
2013-03-18,20.816,21.27,20.816,21.27,5919,0
2013-03-19,21.232,21.27,21.178,21.26,5137,0
2013-03-20,21.25,21.314,20.952,21.27,2767,0
2013-03-21,21.125,21.27,21.106,21.215,1927,0
2013-03-22,21.279,21.288,21.27,21.288,1661,0
2013-03-25,21.207,21.332,21.197,21.332,2255,0
2013-03-26,21.332,21.332,21.332,21.332,878,0
2013-03-27,21.396,21.396,21.332,21.332,3392,0
2013-03-28,21.332,21.332,21.332,21.332,5349,0
2013-04-01,21.486,21.658,21.486,21.658,1796,0
2013-04-02,21.694,21.694,21.694,21.694,430,0
2013-04-03,21.449,21.449,21.449,21.449,232,0
2013-04-04,21.215,21.54,21.215,21.54,522,0
2013-04-05,21.649,21.723,21.577,21.577,4190,0
2013-04-08,21.559,21.559,21.505,21.54,1122,0
2013-04-10,21.188,21.351,21.188,21.215,2772,0
2013-04-11,21.223,21.314,21.043,21.314,38020,0
2013-04-12,21.314,21.314,21.106,21.106,14750,0
2013-04-15,21.27,21.27,21.043,21.043,663,0
2013-04-17,21.305,21.305,21.087,21.27,1294,0
2013-04-18,21.305,21.314,20.952,21.295,37421,0
2013-04-19,21.314,21.314,21.087,21.305,31500,0
2013-04-23,21.26,21.27,21.232,21.232,3244,0
2013-04-24,20.997,21.295,20.997,21.295,1645,0
2013-04-25,20.997,21.496,20.997,21.496,2169,0
2013-04-26,21.496,21.496,21.087,21.087,1816,0
2013-04-29,21.404,21.404,21.404,21.404,114,0
2013-04-30,21.449,21.449,21.449,21.449,662,0
2013-05-01,21.702,21.702,21.702,21.702,1091,0
2013-05-02,21.527,21.665,21.527,21.665,395,0
2013-05-03,21.656,21.665,21.656,21.665,764,0
2013-05-06,21.674,21.922,21.674,21.876,6691,0
2013-05-07,21.876,21.967,21.738,21.967,4725,0
2013-05-08,21.967,21.967,21.702,21.967,2630,0
2013-05-09,22.132,22.361,21.775,22.332,2520,0
2013-05-10,22.332,22.332,22.196,22.196,328,0
2013-05-13,21.794,22.196,21.794,22.196,564,0
2013-05-14,21.83,22.16,21.83,22.16,272,0
2013-05-15,22.196,22.371,22.196,22.251,1492,0
2013-05-16,22.471,22.882,22.424,22.855,3823,0
2013-05-17,22.526,22.526,22.241,22.241,1418,0
2013-05-20,22.488,22.488,22.177,22.177,325,0
2013-05-21,22.168,22.488,22.16,22.488,2420,0
2013-05-28,22.196,22.424,22.196,22.424,336,0
2013-05-29,22.38,22.388,22.38,22.388,436,0
2013-05-30,22.415,22.444,22.415,22.444,436,0
2013-05-31,22.141,22.488,21.94,22.488,1503,0
2013-06-03,22.462,22.462,21.867,22.123,4576,0
2013-06-04,21.876,22.151,21.765,21.765,1312,0
2013-06-05,22.196,22.196,22.196,22.196,1059,0
2013-06-07,22.151,22.151,21.93,21.93,1051,0
2013-06-10,21.949,22.104,21.949,21.949,2348,0
2013-06-12,21.949,21.949,21.949,21.949,107,0
2013-06-13,21.83,21.83,21.015,21.143,3885,0
2013-06-14,21.015,21.015,20.146,20.467,13541,0
2013-06-17,20.832,20.832,20.337,20.457,1081,0
2013-06-18,20.337,20.493,20.337,20.337,1145,0
2013-06-19,20.146,20.868,19.734,20.136,6506,0
2013-06-21,20.273,20.448,20.273,20.448,509,0
2013-06-24,19.433,19.433,18.086,19.13,53984,0
2013-06-25,18.956,19.68,18.81,18.81,2903,0
2013-06-26,19.185,19.441,18.864,19.433,4628,0
2013-06-27,19.404,19.496,18.864,19.496,7210,0
2013-06-28,20.177,20.309,20.177,20.177,10484,0
2013-07-01,19.816,19.816,18.764,19.706,21565,0
2013-07-02,20.008,20.008,19.45,19.45,764,0
2013-07-03,19.881,19.881,19.597,19.597,1204,0
2013-07-05,19.368,19.376,19.331,19.376,548,0
2013-07-08,20.091,20.091,19.313,19.313,328,0
2013-07-09,19.588,19.808,19.588,19.588,1582,0
2013-07-11,19.642,19.67,19.23,19.67,764,0
2013-07-12,19.68,19.68,19.68,19.68,107,0
2013-07-15,19.67,19.67,19.313,19.404,675,0
2013-07-16,19.623,19.68,19.623,19.623,6840,0
2013-07-17,19.77,19.962,19.77,19.861,2576,0
2013-07-18,19.861,20.146,19.77,19.77,4876,0
2013-07-19,20.127,20.127,19.934,19.934,875,0
2013-07-22,19.404,19.954,19.404,19.725,14667,0
2013-07-23,19.68,19.861,19.68,19.861,8419,0
2013-07-24,19.77,19.77,19.606,19.606,328,0
2013-07-25,19.77,19.77,19.579,19.588,2511,0
2013-07-26,20.155,20.155,19.77,19.77,1236,0
2013-07-29,20.146,20.146,20.146,20.146,220,0
2013-07-30,19.734,19.734,19.404,19.68,1515,0
2013-07-31,19.954,19.954,19.871,19.954,876,0
2013-08-01,19.505,19.505,19.505,19.505,218,0
2013-08-02,19.505,19.921,19.505,19.921,324,0
2013-08-07,19.801,19.801,19.801,19.801,771,0
2013-08-08,20.023,20.023,18.281,19.263,593,0
2013-08-09,20.254,20.254,20.254,20.254,218,0
2013-08-12,19.522,19.522,19.457,19.457,218,0
2013-08-14,19.254,19.485,19.254,19.476,2623,0
2013-08-15,19.421,19.689,19.421,19.597,5502,0
2013-08-19,18.995,18.995,18.995,18.995,1079,0
2013-08-20,18.587,18.587,18.54,18.54,218,0
2013-08-21,19.393,19.393,18.827,19.134,2488,0
2013-08-22,19.124,19.161,19.124,19.161,5182,0
2013-08-23,19.272,19.272,18.624,18.901,2706,0
2013-08-26,19.225,19.366,19.225,19.366,2069,0
2013-08-27,19.347,19.374,19.272,19.272,11424,0
2013-08-28,19.292,19.855,18.995,19.855,1608,0
2013-08-29,19.124,19.457,19.087,19.457,1350,0
2013-08-30,19.98,20.074,19.933,19.933,320,0
2013-09-06,19.643,19.643,18.995,18.995,446,0
2013-09-09,19.05,19.643,18.995,19.411,2321,0
2013-09-10,19.18,19.225,19.18,19.225,218,0
2013-09-13,19.225,19.225,18.855,19.18,9498,0
2013-09-17,19.077,19.597,19.077,19.225,4677,0
2013-09-18,19.319,19.319,19.225,19.225,431,0
2013-09-19,19.18,19.643,19.18,19.643,6683,0
2013-09-20,19.18,19.643,19.18,19.18,6906,0
2013-09-23,18.995,19.457,18.995,19.457,28412,0
2013-09-24,19.457,19.457,18.744,19.087,15679,0
2013-09-25,19.366,19.366,19.134,19.134,3238,0
2013-09-26,19.134,19.134,19.087,19.134,4364,0
2013-09-27,18.773,19.134,18.763,19.134,3506,0
2013-09-30,19.211,19.352,18.976,19.342,1012,0
2013-10-01,18.901,19.272,18.901,19.114,42069,0
2013-10-02,18.827,19.366,18.827,19.198,29074,0
2013-10-03,19.532,19.597,19.143,19.18,2932,0
2013-10-04,19.55,19.55,19.134,19.217,3108,0
2013-10-07,19.559,19.559,19.374,19.522,1468,0
2013-10-08,19.087,19.087,19.087,19.087,218,0
2013-10-09,19.106,19.106,19.106,19.106,431,0
2013-10-11,18.874,19.467,18.855,19.448,3870,0
2013-10-14,19.319,19.319,18.81,19.282,3172,0
2013-10-15,19.366,19.597,19.366,19.597,3885,0
2013-10-16,19.106,19.597,19.106,19.457,3830,0
2013-10-17,19.04,19.643,19.04,19.225,2861,0
2013-10-18,19.597,19.597,19.597,19.597,2159,0
2013-10-21,19.097,19.643,19.097,19.643,1360,0
2013-10-22,19.097,19.589,19.097,19.589,1684,0
2013-10-23,19.457,19.457,19.225,19.225,1296,0
2013-10-24,19.457,19.457,19.457,19.457,2483,0
2013-10-25,19.366,19.366,19.097,19.097,2713,0
2013-10-28,19.198,19.292,19.114,19.114,614,0
2013-10-29,19.356,19.356,19.114,19.114,431,0
2013-10-30,19.282,19.366,19.282,19.366,4639,0
2013-10-31,19.587,19.587,19.587,19.587,215,0
2013-11-01,19.276,19.379,19.276,19.379,852,0
2013-11-04,19.332,19.473,19.332,19.473,1177,0
2013-11-05,19.379,19.557,19.379,19.557,5954,0
2013-11-06,19.379,19.389,19.379,19.379,1066,0
2013-11-07,19.53,19.53,19.379,19.379,640,0
2013-11-08,19.587,19.615,19.482,19.615,1850,0
2013-11-11,19.286,19.379,19.286,19.379,447,0
2013-11-12,18.976,19.417,18.976,19.417,612,0
2013-11-13,19.398,19.398,18.544,18.544,431,0
2013-11-14,19.417,19.417,19.239,19.379,1706,0
2013-11-15,18.845,18.891,18.638,18.798,3198,0
2013-11-18,19.379,19.379,18.723,19.145,1959,0
2013-11-19,18.966,18.966,18.966,18.966,1636,0
2013-11-20,18.976,19.257,18.976,19.079,3887,0
2013-11-21,18.873,19.407,18.873,19.407,960,0
2013-11-25,19.605,19.605,19.605,19.605,105,0
2013-11-26,19.417,19.417,19.417,19.417,385,0
2013-11-27,19.652,19.652,19.652,19.652,105,0
2013-11-29,19.697,19.792,19.697,19.792,1598,0
2013-12-02,19.004,19.417,19.004,19.37,2664,0
2013-12-05,19.361,19.361,19.361,19.361,105,0
2013-12-06,19.191,19.296,18.863,18.948,3515,0
2013-12-09,19.239,19.296,19.239,19.296,835,0
2013-12-10,18.638,19.211,18.638,19.201,1599,0
2013-12-11,19.004,19.211,19.004,19.211,1278,0
2013-12-12,18.695,19.191,18.648,18.648,2878,0
2013-12-13,18.582,18.816,18.544,18.816,5185,0
2013-12-16,18.535,18.75,18.535,18.591,885,0
2013-12-17,18.112,18.723,18.019,18.544,6127,0
2013-12-18,18.535,18.573,18.535,18.573,1971,0
2013-12-19,19.024,19.024,18.741,18.741,586,0
2013-12-20,19.145,19.182,19.136,19.182,1761,0
2013-12-24,18.76,18.76,18.76,18.76,173,0
2013-12-26,18.535,19.473,18.535,18.863,2560,0
2013-12-27,18.77,18.77,18.77,18.77,229,0
2013-12-30,18.6,18.6,18.6,18.6,215,0
2013-12-31,19.06,19.848,19.06,19.848,1066,0
2014-01-03,19.792,19.792,19.717,19.717,1102,0
2014-01-06,18.958,18.958,18.958,18.958,215,0
2014-01-07,19.848,19.848,19.267,19.267,1811,0
2014-01-08,19.107,19.107,18.422,18.995,1973,0
2014-01-10,18.816,19.07,18.816,18.929,1876,0
2014-01-13,18.91,18.91,18.695,18.695,852,0
2014-01-15,18.77,18.77,18.77,18.77,265,0
2014-01-17,18.863,18.863,18.863,18.863,1226,0
2014-01-21,18.929,18.966,18.929,18.966,1640,0
2014-01-22,18.77,19.051,18.77,19.051,17346,0
2014-01-23,19.051,19.229,18.629,18.75,4442,0
2014-01-24,18.788,18.788,18.77,18.77,575,0
2014-01-28,18.638,18.91,18.638,18.91,3309,0
2014-01-29,18.9,18.9,18.873,18.9,9935,0
2014-01-30,18.91,18.929,18.658,18.929,7048,0
2014-01-31,19.642,19.642,19.587,19.587,532,0
2014-02-03,19.886,19.886,19.305,19.305,511,0
2014-02-04,19.876,19.876,19.201,19.838,2946,0
2014-02-06,19.771,19.771,19.011,19.011,547,0
2014-02-07,19.344,19.344,19.344,19.344,213,0
2014-02-11,19.201,19.201,19.144,19.153,944,0
2014-02-12,18.868,18.916,18.726,18.906,1157,0
2014-02-13,18.754,18.963,18.754,18.82,499,0
2014-02-14,18.916,19.153,18.878,19.153,1053,0
2014-02-18,19.163,19.163,19.163,19.163,104,0
2014-02-21,18.878,19.249,18.878,19.249,1893,0
2014-02-24,19.201,19.201,19.201,19.201,946,0
2014-02-25,19.201,19.677,19.201,19.677,2107,0
2014-02-26,19.115,19.305,18.82,19.305,8306,0
2014-02-27,18.916,19.068,18.916,19.068,890,0
2014-02-28,19.287,19.287,19.287,19.287,114,0
2014-03-04,19.43,19.43,19.43,19.43,808,0
2014-03-05,19.486,19.486,19.296,19.296,819,0
2014-03-07,19.296,19.334,19.077,19.077,1318,0
2014-03-12,19.106,19.106,19.087,19.087,1053,0
2014-03-13,19.496,19.496,19.439,19.496,425,0
2014-03-14,19.344,19.344,19.344,19.344,301,0
2014-03-17,19.296,19.296,19.287,19.287,3441,0
2014-03-18,19.268,19.268,19.268,19.268,1460,0
2014-03-19,19.277,19.277,19.201,19.201,2919,0
2014-03-20,19.249,19.249,19.249,19.249,258,0
2014-03-24,19.249,19.249,18.925,19.106,1675,0
2014-03-25,18.982,19.391,18.982,19.201,4587,0
2014-03-26,19.011,19.391,18.897,19.077,24196,0
2014-03-27,19.058,19.115,18.906,19.115,10506,0
2014-03-28,19.011,19.153,19.011,19.153,1473,0
2014-03-31,19.153,19.153,19.153,19.153,213,0
2014-04-01,19.106,19.296,19.097,19.097,3869,0
2014-04-02,19.182,19.277,19.182,19.211,2805,0
2014-04-04,19.211,19.211,19.201,19.211,2452,0
2014-04-07,19.42,19.42,19.097,19.315,1074,0
2014-04-08,19.115,19.211,19.115,19.211,1562,0
2014-04-09,19.296,19.296,19.106,19.125,4634,0
2014-04-10,19.106,19.258,19.106,19.106,1349,0
2014-04-11,19.087,19.201,19.087,19.153,1219,0
2014-04-14,19.211,19.211,19.097,19.106,1487,0
2014-04-15,19.144,19.153,19.087,19.106,6846,0
2014-04-16,19.087,19.106,18.916,19.106,4959,0
2014-04-17,19.106,19.106,19.011,19.011,57791,0
2014-04-21,19.077,19.344,19.058,19.058,15940,0
2014-04-22,19.305,19.391,19.049,19.049,11823,0
2014-04-23,19.486,19.486,19.153,19.249,11142,0
2014-04-24,19.296,19.42,19.058,19.144,9200,0
2014-04-25,19.068,19.201,19.011,19.068,15044,0
2014-04-28,19.22,19.258,19.201,19.249,4506,0
2014-04-29,19.277,19.866,19.277,19.677,7783,0
2014-04-30,20.409,20.409,19.486,19.628,1227,0
2014-05-01,19.854,19.854,19.854,19.854,212,0
2014-05-02,19.941,20.115,19.74,20.115,3179,0
2014-05-05,20.241,20.278,20.201,20.278,10962,0
2014-05-06,20.192,20.192,20.192,20.192,312,0
2014-05-07,20.192,20.192,20.192,20.192,209,0
2014-05-08,20.172,20.172,20.172,20.172,2752,0
2014-05-09,19.884,20.009,19.884,20.009,1349,0
2014-05-12,19.923,20.115,19.923,20.115,851,0
2014-05-13,19.836,20.087,19.836,20.087,1870,0
2014-05-14,19.836,20.048,19.836,20.048,722,0
2014-05-15,19.827,19.932,19.74,19.932,1838,0
2014-05-16,19.643,20.028,19.412,20.028,5089,0
2014-05-19,20.028,20.028,20.028,20.028,519,0
2014-05-20,19.874,19.99,19.74,19.98,4154,0
2014-05-22,19.941,19.941,19.623,19.74,3220,0
2014-05-23,20.018,20.018,20.018,20.018,602,0
2014-05-27,20.048,20.048,19.566,20.018,3659,0
2014-05-28,19.923,19.923,19.913,19.913,944,0
2014-05-30,19.74,19.75,19.691,19.75,752,0
2014-06-02,19.653,19.653,19.653,19.653,1057,0
2014-06-03,19.74,19.913,19.74,19.74,1808,0
2014-06-04,19.479,19.73,19.479,19.73,3191,0
2014-06-05,19.845,19.845,19.73,19.73,777,0
2014-06-06,19.691,20.018,19.691,20.018,894,0
2014-06-10,19.691,19.98,19.663,19.98,1314,0
2014-06-13,19.691,19.932,19.691,19.904,3017,0
2014-06-17,19.596,19.596,19.596,19.596,1056,0
2014-06-18,19.469,19.469,19.469,19.469,182,0
2014-06-19,19.797,19.797,19.797,19.797,209,0
2014-06-20,19.566,19.854,19.46,19.854,3365,0
2014-06-23,19.75,20.491,19.75,20.452,1627,0
2014-06-24,20.298,20.298,20.298,20.298,231,0
2014-06-25,19.596,19.941,19.596,19.941,727,0
2014-06-27,19.941,19.941,19.941,19.941,209,0
2014-06-30,19.663,19.691,19.451,19.691,3534,0
2014-07-01,19.691,19.827,19.691,19.827,363,0
2014-07-02,19.518,19.845,19.518,19.845,3323,0
2014-07-03,19.817,19.932,19.817,19.932,2077,0
2014-07-10,20.172,20.172,19.287,19.787,6665,0
2014-07-11,19.76,19.904,19.663,19.663,2945,0
2014-07-14,19.663,19.884,19.499,19.643,5906,0
2014-07-16,19.566,19.566,19.566,19.566,580,0
2014-07-17,19.845,20.048,19.566,19.566,2897,0
2014-07-18,19.566,19.904,19.566,19.904,1843,0
2014-07-21,19.904,19.904,19.874,19.874,1299,0
2014-07-22,19.836,19.874,19.836,19.874,1802,0
2014-07-24,19.777,20.164,19.74,20.105,3077,0
2014-07-25,20.105,20.105,20.105,20.105,292,0
2014-07-28,20.077,20.077,20.048,20.077,912,0
2014-07-29,19.74,19.74,19.74,19.74,381,0
2014-07-31,20.057,20.057,19.287,19.287,5992,0
2014-08-01,19.233,19.995,19.233,19.995,1839,0
2014-08-04,19.487,19.741,19.487,19.741,2982,0
2014-08-05,19.741,19.955,19.721,19.721,6387,0
2014-08-07,20.013,20.013,20.013,20.013,1561,0
2014-08-08,20.257,20.307,20.257,20.307,2475,0
2014-08-11,19.955,19.955,19.595,19.595,1461,0
2014-08-13,19.741,19.741,19.741,19.741,102,0
2014-08-15,19.848,19.848,19.839,19.839,974,0
2014-08-18,19.711,19.711,19.711,19.711,154,0
2014-08-19,20.297,20.463,20.297,20.463,2132,0
2014-08-20,20.463,20.463,20.463,20.463,403,0
2014-08-21,20.463,20.463,20.443,20.463,1640,0
2014-08-22,19.848,19.848,19.848,19.848,989,0
2014-08-25,20.433,20.463,20.277,20.277,922,0
2014-08-26,20.492,20.98,20.433,20.629,4728,0
2014-08-27,20.98,20.98,20.98,20.98,1958,0
2014-08-28,20.277,20.931,20.277,20.736,869,0
2014-08-29,20.97,20.97,20.97,20.97,208,0
2014-09-02,20.883,20.961,20.531,20.785,15744,0
2014-09-03,20.589,20.853,20.541,20.833,6046,0
2014-09-04,20.521,20.639,20.483,20.619,1844,0
2014-09-05,20.521,20.531,20.521,20.531,204,0
2014-09-08,20.561,20.775,20.492,20.492,5558,0
2014-09-09,20.443,20.541,20.443,20.541,1911,0
2014-09-10,20.561,20.736,20.561,20.619,5559,0
2014-09-11,20.307,20.307,20.307,20.307,102,0
2014-09-12,20.277,20.277,20.277,20.277,545,0
2014-09-15,20.775,20.775,19.995,20.658,18030,0
2014-09-16,20.892,20.892,20.423,20.755,36803,0
2014-09-17,20.345,20.755,20.345,20.755,3662,0
2014-09-18,20.941,20.941,20.57,20.707,7701,0
2014-09-19,20.375,20.375,20.345,20.345,718,0
2014-09-22,20.355,20.911,20.345,20.667,22231,0
2014-09-23,20.931,20.931,20.492,20.551,6535,0
2014-09-24,20.551,20.833,20.551,20.833,3267,0
2014-09-25,20.765,20.765,20.511,20.511,1479,0
2014-09-26,20.755,20.755,20.501,20.541,1964,0
2014-09-29,20.745,20.745,20.501,20.501,2372,0
2014-09-30,20.521,20.745,20.521,20.717,1076,0
2014-10-01,20.658,20.931,20.639,20.892,13203,0
2014-10-02,20.98,20.98,20.687,20.785,17514,0
2014-10-03,20.785,20.961,20.785,20.873,21101,0
2014-10-06,20.833,20.833,20.814,20.814,3008,0
2014-10-07,20.736,21.039,20.736,21.039,3848,0
2014-10-08,20.795,21.039,20.795,21.039,3229,0
2014-10-09,20.999,21.039,20.736,20.736,2165,0
2014-10-10,21.78,21.897,20.736,20.97,1431,0
2014-10-14,20.736,20.736,20.629,20.629,1337,0
2014-10-15,20.589,20.589,20.589,20.589,168,0
2014-10-16,20.98,21.79,20.98,21.77,909,0
2014-10-20,21.468,21.468,20.98,20.98,761,0
2014-10-22,20.785,21.077,20.785,21.077,1538,0
2014-10-23,20.931,20.931,20.873,20.883,1009,0
2014-10-27,21.507,21.517,20.727,20.727,4253,0
2014-10-28,20.745,20.785,20.736,20.765,3690,0
2014-10-29,21.361,21.361,20.765,20.795,7927,0
2014-10-30,21.087,21.087,21.087,21.087,212,0
2014-11-04,20.776,20.924,20.608,20.895,1816,0
2014-11-05,20.855,20.855,20.855,20.855,354,0
2014-11-06,20.648,20.658,19.976,20.608,3648,0
2014-11-07,20.816,20.855,20.746,20.746,405,0
2014-11-11,20.826,20.826,20.411,20.826,1391,0
2014-11-12,20.687,20.717,20.667,20.717,2946,0
2014-11-17,20.806,20.993,20.282,20.806,2677,0
2014-11-18,20.924,20.924,20.924,20.924,766,0
2014-11-19,20.993,21.142,20.924,21.142,822,0
2014-11-20,21.142,21.399,21.142,21.399,5871,0
2014-11-21,20.786,20.816,20.786,20.816,658,0
2014-11-24,20.944,21.181,20.944,21.181,922,0
2014-11-25,20.944,20.944,20.944,20.944,709,0
2014-11-26,20.559,21.043,20.559,21.043,3442,0
2014-11-28,21.695,21.695,21.695,21.695,101,0
2014-12-01,20.964,21.408,20.964,21.408,549,0
2014-12-02,22.09,22.09,21.043,21.043,412,0
2014-12-03,20.687,20.687,20.667,20.667,1078,0
2014-12-04,20.746,22.031,20.746,22.031,1111,0
2014-12-05,20.974,22.09,20.914,22.07,2176,0
2014-12-09,21.231,21.231,21.231,21.231,1310,0
2014-12-10,21.339,21.339,21.339,21.339,601,0
2014-12-11,22.021,22.021,22.021,22.021,403,0
2014-12-12,20.608,20.648,20.608,20.648,830,0
2014-12-15,20.667,20.667,20.608,20.608,304,0
2014-12-16,21.616,21.616,21.616,21.616,407,0
2014-12-17,20.006,20.746,20.006,20.746,2893,0
2014-12-18,20.924,20.924,20.895,20.895,405,0
2014-12-19,20.905,21.566,20.905,21.566,1123,0
2014-12-22,20.993,20.993,20.993,20.993,306,0
2014-12-26,21.023,21.023,21.023,21.023,299,0
2014-12-29,21.458,21.586,21.24,21.487,912,0
2014-12-30,20.993,21.053,20.993,21.053,1712,0
2015-01-02,21.537,21.576,21.537,21.547,762,0
2015-01-05,21.329,21.329,21.29,21.29,6129,0
2015-01-09,21.389,21.389,21.389,21.389,1012,0
2015-01-12,22.011,22.011,22.011,22.011,1012,0
2015-01-13,21.981,21.981,21.833,21.833,1091,0
2015-01-15,21.734,21.734,21.487,21.487,415,0
2015-01-16,21.497,21.507,21.497,21.507,454,0
2015-01-20,21.537,21.655,21.152,21.152,7693,0
2015-01-21,21.191,21.191,21.191,21.191,101,0
2015-01-22,21.438,21.438,21.231,21.231,15462,0
2015-01-23,21.606,21.675,21.221,21.507,29765,0
2015-01-26,21.507,21.942,21.25,21.695,31353,0
2015-01-27,21.833,21.952,21.833,21.952,4694,0
2015-01-28,21.912,21.912,21.399,21.636,2423,0
2015-01-30,21.932,22.169,21.645,22.169,6179,0
2015-02-02,22.169,22.228,21.655,21.685,2726,0
2015-02-03,21.7,21.7,21.63,21.63,372,0
2015-02-04,22.07,22.07,22.07,22.07,202,0
2015-02-05,21.62,22.05,21.62,21.92,1500,0
2015-02-06,21.76,22.33,21.63,22.05,21551,0
2015-02-09,21.7,22.34,21.7,21.92,17956,0
2015-02-10,21.89,22.3,21.87,22.3,600,0
2015-02-11,22.01,22.08,22,22,3386,0
2015-02-12,21.86,21.97,21.85,21.97,3900,0
2015-02-13,21.87,21.97,21.74,21.9,25252,0
2015-02-17,21.8,22.3,21.72,22.02,36439,0
2015-02-18,22,22.09,21.75,22.09,4399,0
2015-02-19,21.9,22.31,21.82,22.07,7595,0
2015-02-20,22.04,22.3,22.04,22.28,2000,0
2015-02-23,22.1,22.19,22.1,22.19,1881,0
2015-02-24,22.04,22.55,22.04,22.24,5900,0
2015-02-26,22.5,23.88,22.5,23.88,2607,0
2015-02-27,22.05,23.5,22.05,23.1,1956,0
2015-03-02,23.5,23.53,23.5,23.501,3665,0
2015-03-03,23.49,23.51,22.59,23.35,1983,0
2015-03-04,23.4,23.4,23.4,23.4,288,0
2015-03-05,23.4,23.4,23.4,23.4,1600,0
2015-03-06,23,23,23,23,100,0
2015-03-10,23.22,23.22,23.22,23.22,100,0
2015-03-11,23.16,23.2,22.78,23.2,3042,0
2015-03-12,23.05,23.4,23.05,23.4,1040,0
2015-03-13,23.05,23.2,23.05,23.15,2175,0
2015-03-16,23.21,23.5,23.21,23.5,1677,0
2015-03-17,23.2,23.25,23.2,23.25,1750,0
2015-03-18,23.35,23.4,23.35,23.4,3000,0
2015-03-23,23.2,23.2,23.2,23.2,200,0
2015-03-24,23.301,23.55,23.1,23.1,7235,0
2015-03-26,23.04,23.04,22.75,22.75,871,0
2015-03-27,22.75,22.99,22.75,22.99,1824,0
2015-03-30,23.21,23.21,22.88,22.88,1502,0
2015-03-31,22.33,23.58,22.3,23.34,1981,0
2015-04-01,22.66,23.4,22.66,23,2400,0
2015-04-02,23.2,23.33,22.69,22.69,1050,0
2015-04-06,23.48,23.59,23.48,23.55,400,0
2015-04-07,23.05,23.07,23.05,23.07,400,0
2015-04-08,23.58,23.75,23.54,23.75,1229,0
2015-04-10,23.87,24.75,23.6,24.7,4958,0
2015-04-13,24.4,24.9,24.07,24.15,2871,0
2015-04-14,23.95,23.95,23.95,23.95,100,0
2015-04-17,23.776,23.776,23.661,23.661,1000,0
2015-04-21,23.953,23.953,23.67,23.67,500,0
2015-04-24,23.73,23.81,23.66,23.79,12274,0
2015-04-28,23.66,23.66,22.63,23.44,9195,0
2015-04-29,23,25.81,22.84,25.42,23820,0
2015-04-30,24.5,24.5,24.5,24.5,886,0
2015-05-01,23.5,23.5,23.5,23.5,325,0
2015-05-04,23.81,24.25,23.085,23.331,13835,0
2015-05-05,23.35,23.42,22.69,23.1,18073,0
2015-05-06,23.25,23.26,23.15,23.26,2000,0
2015-05-07,23.26,23.26,22.73,23.2,17748,0
2015-05-08,22.7,23.26,22.7,23.26,10740,0
2015-05-11,23.22,23.98,23.22,23.26,6000,0
2015-05-12,23.336,24.61,22.97,23.68,50337,0
2015-05-13,24.2,24.93,23.27,23.86,47871,0
2015-05-14,24.06,24.06,23.57,23.57,2200,0
2015-05-15,23.84,24.49,23.84,23.91,19308,0
2015-05-18,23.96,24.28,23.6,23.61,24862,0
2015-05-19,23.78,24.26,23.78,23.931,30800,0
2015-05-20,24.04,24.37,23.57,24,47271,0
2015-05-21,23.99,24.04,23.64,23.73,44257,0
2015-05-22,23.91,23.91,23.78,23.82,33703,0
2015-05-26,24,24.07,23.8,23.85,2921,0
2015-05-27,24.01,24.01,23.88,23.91,4200,0
2015-05-28,24.02,24.02,23.77,23.77,1599,0
2015-05-29,24.01,24.01,23.85,23.85,700,0
2015-06-01,24,24.02,23.83,23.83,1651,0
2015-06-02,23.83,23.88,23.71,23.81,1013,0
2015-06-03,23.88,24.22,23.69,23.79,22995,0
2015-06-04,23.92,23.92,22.95,22.974,13959,0
2015-06-05,22.934,23.07,21.854,22.2,57331,0
2015-06-08,22.4,22.96,21.8,22.84,29083,0
2015-06-09,22.78,24.13,22.62,24.07,57384,0
2015-06-10,24.03,24.12,23.73,24.1,13964,0
2015-06-11,23.91,24.08,23.51,24.02,27273,0
2015-06-12,23.84,24.02,23.46,23.74,36694,0
2015-06-15,23.64,23.93,23.42,23.68,12400,0
2015-06-16,23.6,23.63,22.49,23.02,20104,0
2015-06-17,23.26,23.59,23.26,23.59,950,0
2015-06-18,23.5,23.51,23.21,23.21,1969,0
2015-06-19,23.36,23.37,22.57,22.57,13000,0
2015-06-22,23.07,23.07,22.89,22.89,1915,0
2015-06-23,22.85,22.89,22.85,22.89,6300,0
2015-06-24,22.87,23.36,22.65,22.65,7820,0
2015-06-25,22.64,22.65,22.35,22.39,1850,0
2015-06-26,22.51,22.51,22.46,22.46,1600,0
2015-06-29,22.3,22.38,22.29,22.38,600,0
2015-06-30,22.42,22.59,22.16,22.34,3000,0
2015-07-01,22.33,22.33,22.2,22.31,1800,0
2015-07-02,22.3,22.54,22.04,22.54,6150,0
2015-07-06,22.26,22.36,22.12,22.14,5100,0
2015-07-07,22.14,22.14,21.825,21.91,2480,0
2015-07-08,22.04,22.24,21.95,22.24,2000,0
2015-07-09,21.99,21.99,21.94,21.94,2100,0
2015-07-10,22.06,22.06,21.6,21.96,6600,0
2015-07-13,22.08,22.08,21.49,21.77,10000,0
2015-07-14,21.75,21.94,21.75,21.9,1500,0
2015-07-15,21.78,22.19,21.78,22.19,11550,0
2015-07-16,21.81,22.25,21.72,22.25,24736,0
2015-07-17,22.25,22.25,21.85,21.85,11550,0
2015-07-20,21.89,21.89,21.89,21.89,349,0
2015-07-21,21.83,21.88,21.64,21.88,1000,0
2015-07-22,21.79,22,21.79,22,2552,0
2015-07-23,22.11,22.11,22.11,22.11,190,0
2015-07-24,22,22,21.96,21.99,900,0
2015-07-27,21.87,21.95,21.87,21.95,550,0
2015-07-30,22.64,22.64,22.64,22.64,150,0
2015-08-07,21.75,21.75,20.67,21.74,1000,0
2015-08-10,21.959,22.47,21.7,21.7,8992,0
2015-08-11,22.2,22.2,22.2,22.2,499,0
2015-08-12,22.15,22.15,21.632,21.632,809,0
2015-08-13,21.3,21.97,21.25,21.94,2655,0
2015-08-14,21.95,21.95,21.9,21.95,1038,0
2015-08-17,22.09,22.71,22.09,22.71,2304,0
2015-08-18,22.153,22.153,22.153,22.153,100,0
2015-08-19,22.418,22.418,21.56,22.15,4428,0
2015-08-21,22.01,22.01,21.701,21.701,1700,0
2015-08-24,21.24,23.69,21,22.85,15570,0
2015-08-26,25.15,25.15,22.8,22.8,8000,0
2015-08-27,22.35,22.35,21.7,21.7,2500,0
2015-08-28,22.93,22.93,22.45,22.87,805,0
2015-09-08,23.492,23.492,23.492,23.492,500,0
2015-09-11,22.6,22.6,22.6,22.6,240,0
2015-09-15,22.04,22.25,22.005,22.25,1837,0
2015-09-23,21.77,21.82,21.77,21.78,400,0
2015-09-24,21.305,21.305,21.305,21.305,100,0
2015-09-25,21.31,22.2,21.25,22.01,7658,0
2015-09-30,22.495,22.495,22.01,22.35,1100,0
2015-10-01,22.841,22.841,22.841,22.841,415,0
2015-10-06,22.416,22.44,21.897,22.44,1315,0
2015-10-07,22.99,22.99,22.99,22.99,500,0
2015-10-12,21.85,22.91,21.85,22.91,370,0
2015-10-14,22.5,22.85,22.5,22.85,520,0
2015-10-15,22.289,22.289,22.289,22.289,200,0
2015-10-16,22.25,22.8,22.25,22.8,290,0
2015-10-19,22.77,22.77,22.77,22.77,560,0
2015-10-20,23.48,23.48,23.48,23.48,100,0
2015-10-22,23.48,23.49,23.077,23.077,2372,0
2015-10-23,23.08,23.08,23.08,23.08,200,0
2015-10-27,23.195,23.195,23.195,23.195,155,0
2015-10-30,23.69,23.69,23.17,23.17,791,0
2015-11-03,22.62,23.54,22.61,23.54,1500,0
2015-11-04,23,23,22.938,22.938,200,0
2015-11-06,22.85,23.075,22.66,22.66,2240,0
2015-11-09,22.71,22.71,22.71,22.71,100,0
2015-11-10,22.71,23.09,22.71,23.09,602,0
2015-11-12,22.87,22.87,22.13,22.13,5125,0
2015-11-13,22.05,22.65,22.05,22.65,500,0
2015-11-16,22.61,22.61,22.61,22.61,200,0
2015-11-17,22.4,22.61,22.272,22.47,1965,0
2015-11-18,22.47,22.47,22.25,22.25,300,0
2015-11-19,22.24,22.79,22.24,22.24,2600,0
2015-11-27,22.35,22.35,22.35,22.35,200,0
2015-11-30,22.52,22.85,22.52,22.85,522,0
2015-12-02,22.78,22.78,22.78,22.78,114,0
2015-12-03,22.78,22.78,22.24,22.24,2614,0
2015-12-07,22.59,22.59,22.4,22.4,730,0
2015-12-08,22.15,22.15,21.8,21.8,2200,0
2015-12-09,22.1,22.1,22.1,22.1,800,0
2015-12-10,22.1,22.1,22.1,22.1,1200,0
2015-12-11,22.15,22.25,21.36,22.2,3634,0
2015-12-15,21.99,21.99,21.98,21.99,1360,0
2015-12-16,21.2,22.23,21.19,22.23,900,0
2015-12-17,22.92,23.28,22.43,22.92,3766,0
2015-12-18,22.3,22.3,22.296,22.296,1050,0
2015-12-21,22.75,22.75,22.7,22.7,200,0
2015-12-22,22.8,22.8,22.77,22.77,200,0
2015-12-23,23.15,23.29,23.15,23.29,500,0
2015-12-24,23.3,23.4,23.074,23.4,400,0
2015-12-29,23.486,23.5,22.902,23.4,5387,0
2015-12-30,23.83,23.83,22.6901,23.1203,1299,0
2016-01-05,23.5,23.5,23.5,23.5,345,0
2016-01-06,23.841,23.85,23.64,23.85,4080,0
2016-01-07,23.85,23.85,22.5301,23.84,1645,0
2016-01-08,23.68,23.68,23.68,23.68,285,0
2016-01-11,23.6331,23.6331,22.7642,23.5001,2500,0
2016-01-12,23.5,23.5,23.5,23.5,400,0
2016-01-13,23.1,23.673,22.8501,23.3911,2123,0
2016-01-14,23.35,23.35,23.25,23.2648,1337,0
2016-01-15,23.22,23.43,23.22,23.43,617,0
2016-01-19,24.1712,24.1712,24.1712,24.1712,0,0
2016-01-20,24.47,24.49,23.83,23.83,755,0
2016-01-21,24.67,24.67,23.7462,23.7872,2569,0
2016-01-22,23.03,23.45,22.01,22.01,1510,0
2016-01-25,22.76,22.8,22.48,22.67,3458,0
2016-01-26,22.88,23.42,22.88,23.3799,1370,0
2016-01-27,23.4,23.4128,23.4,23.4128,858,0
2016-01-28,23.749,24.4,23.5497,23.878,17296,0
2016-01-29,23.8801,24.4542,23.88,23.94,4355,0
2016-02-01,23.15,23.15,22.44,23.06,1400,0
2016-02-02,23.21,23.3,23.21,23.25,1839,0
2016-02-03,23.9599,23.9599,23.6879,23.9599,2322,0
2016-02-04,23.569,23.569,23.0201,23.0201,1154,0
2016-02-05,23.0015,24,23.001,23.9,2350,0
2016-02-10,24.48,24.49,24.42,24.42,763,0
2016-02-12,23.374,23.88,23.26,23.2601,2200,0
2016-02-19,24.1,24.1,24.1,24.1,415,0
2016-02-22,23.5,23.5,23.012,23.012,700,0
2016-02-23,24.1799,24.1799,24.1692,24.1692,600,0
2016-02-24,23.4014,23.4014,23.4014,23.4014,248,0
2016-03-01,23.746,23.746,23.6501,23.6501,468,0
2016-03-02,23.95,24.25,23.66,24.25,2866,0
2016-03-03,23.65,24.12,23.6375,23.86,1298,0
2016-03-07,24.05,24.18,24.05,24.18,634,0
2016-03-08,23.8,24.05,23.8,24.05,720,0
2016-03-09,24.05,24.25,23.41,23.4985,5264,0
2016-03-10,23.6125,23.89,23.6125,23.89,690,0
2016-03-14,23.89,23.89,23.89,23.89,130,0
2016-03-15,23.76,24.23,23.67,24.22,3685,0
2016-03-17,23.66,24.09,23.66,24.07,800,0
2016-03-21,23.62,24.08,23.62,24.08,700,0
2016-03-22,24.1,24.4999,24.1,24.376,8482,0
2016-03-23,24.5,24.89,24.5,24.89,1051,0
2016-03-24,24.697,24.8557,24.43,24.43,4500,0
2016-03-28,24.4,24.4,24.4,24.4,203,0
2016-03-29,24.88,25,24.7501,24.95,2956,0
2016-03-30,24.8,24.8,24.8,24.8,100,0
2016-03-31,24.31,25,24.31,24.41,995,0
2016-04-01,24.99,25,24.99,25,1086,0
2016-04-08,25,25,24.4001,24.47,1000,0
2016-04-11,24.71,24.9999,24.71,24.9999,355,0
2016-04-12,24.46,24.46,24.41,24.43,1100,0
2016-04-13,24.4974,24.5001,24.2,24.29,7808,0
2016-04-14,24.43,24.43,24.24,24.24,2875,0
2016-04-18,24.75,24.75,24.5245,24.6915,1906,0
2016-04-19,24.64,24.64,24.51,24.51,3113,0
2016-04-20,24.7199,24.75,24.55,24.74,2712,0
2016-04-22,24.599,24.599,24.599,24.599,200,0
2016-04-26,24.73,25,24.2401,24.25,6395,0
2016-04-27,24.7299,24.7299,24.7299,24.7299,400,0
2016-04-28,24.625,24.625,24.35,24.35,1550,0
2016-04-29,24.604,24.604,24.604,24.604,821,0
2016-05-02,24.699,24.699,24.61,24.6101,667,0
2016-05-03,24.49,24.49,24.26,24.26,325,0
2016-05-04,24.4799,24.4799,24.4799,24.4799,547,0
2016-05-05,24.455,24.455,24.455,24.455,100,0
2016-05-06,24.098,24.098,24.098,24.098,250,0
2016-05-09,24.26,24.26,24.25,24.25,700,0
2016-05-11,24.3812,24.3812,24.3812,24.3812,482,0
2016-05-12,24.4374,24.4374,24.4374,24.4374,1230,0
2016-05-13,24.4699,24.4699,24.25,24.4465,2075,0
2016-05-16,24.4699,24.4699,24.4699,24.4699,135,0
2016-05-17,24.4678,24.47,24.31,24.31,1821,0
2016-05-18,24.4599,24.4599,24.1,24.1,960,0
2016-05-19,24.07,24.2999,24.07,24.2999,1221,0
2016-05-20,24.34,24.34,24.3399,24.3399,600,0
2016-05-23,24.42,24.42,24.3675,24.3675,655,0
2016-05-24,24.44,24.45,24.13,24.3518,3984,0
2016-05-25,24.3702,24.46,24.3702,24.4356,803,0
2016-05-26,24.45,24.45,24.45,24.45,483,0
2016-05-27,24.3702,24.46,24.22,24.44,1158,0
2016-05-31,24.43,24.45,24.3575,24.45,1459,0
2016-06-01,24.46,24.46,24.3,24.3,546,0
2016-06-02,24.3,24.3,24.22,24.3,2157,0
2016-06-03,24.3,24.45,24.3,24.4013,744,0
2016-06-06,24.45,24.46,24.37,24.436,2104,0
2016-06-07,24.46,25,24.46,24.99,1697,0
2016-06-08,24.5218,25,24.5218,24.99,1925,0
2016-06-09,24.7521,24.7521,24.4501,24.4501,693,0
2016-06-10,24.6201,24.96,24.6201,24.8206,1999,0
2016-06-13,24.5,25.01,24.5,25.01,2234,0
2016-06-14,24.9999,24.9999,24.416,24.416,915,0
2016-06-15,25,25,24.54,24.78,3174,0
2016-06-16,25,25,25,25,222,0
2016-06-17,24.7418,24.7418,24.7418,24.7418,392,0
2016-06-20,24.99,24.99,24.99,24.99,141,0
2016-06-21,24.9235,25,24.9225,25,1725,0
2016-06-22,24.9501,24.9501,24.95,24.95,1212,0
2016-06-23,25,25,24.67,24.67,2232,0
2016-06-27,24.525,25,24.525,24.9999,1420,0
2016-06-29,25,25,24.9062,24.9062,1616,0
2016-06-30,25,25,24.85,24.85,340,0
2016-07-01,25,25,24.9376,24.96,1176,0
2016-07-05,24.69,24.99,24.5,24.68,1215,0
2016-07-06,24.95,25,24.5121,24.64,2345,0
2016-07-07,25,25,24.9437,24.9438,1348,0
2016-07-08,25,25,24.9,24.94,2085,0
2016-07-11,25,25.01,24.6768,24.6768,5606,0
2016-07-12,24.9902,25,24.86,24.86,1150,0
2016-07-13,24.97,25,24.97,25,655,0
2016-07-14,24.9175,25,24.55,25,2214,0
2016-07-15,25.45,25.45,24.67,24.67,2600,0
2016-07-18,24.97,25,24.825,25,3476,0
2016-07-19,25,25.5,24.8,25.15,9335,0
2016-07-20,25.15,25.15,24.8475,24.99,1800,0
2016-07-22,24.99,25,24.9,25,1100,0
2016-07-25,25.45,25.45,25.15,25.4,400,0
2016-07-27,25.39,25.39,25.33,25.35,1066,0
2016-07-28,25.5,25.5,25.2,25.2,418,0
2016-08-01,24.942,24.942,24.942,24.942,160,0
2016-08-02,25.5,25.5,25.5,25.5,350,0
2016-08-03,24.7746,25,24.7746,25,1194,0
2016-08-05,25.01,25.02,24.9,24.9712,2390,0
2016-08-08,24.8554,24.9946,24.8554,24.9946,1075,0
2016-08-09,25,25,25,25,7300,0
2016-08-10,25,25,24.997,25,2450,0
2016-08-11,25,25.1,25,25,9803,0
2016-08-12,25.1,25.1,25.1,25.1,2717,0
2016-08-15,25,25.2,25,25.15,7834,0
2016-08-16,25.24,25.24,25.1401,25.1401,2000,0
2016-08-17,25.5,25.588,25.5,25.5001,16765,0
2016-08-18,25.5,25.76,25.5,25.57,6748,0
2016-08-22,25.8999,25.8999,25.09,25.3875,2407,0
2016-08-23,24.96,25.14,24.96,25.14,755,0
2016-08-24,25.13,25.27,25.12,25.27,1400,0
2016-08-25,25.91,25.91,25.14,25.2,4628,0
2016-08-26,25.22,25.22,24.8683,25.2,17703,0
2016-08-29,25.2,25.2,25.2,25.2,767,0
2016-08-30,25.2,25.3295,25.2,25.3295,405,0
2016-08-31,25,25.5,25,25.3,12518,0
2016-09-01,25.858,25.858,25.858,25.858,177,0
2016-09-02,25.2836,25.3,25.21,25.21,940,0
2016-09-06,25.4,25.4,25.2,25.2,1100,0
2016-09-07,24.74,25.1531,24.71,24.8,640,0
2016-09-08,24.9,25.3927,24.9,25.3927,4554,0
2016-09-09,25.44,25.85,25.44,25.47,500,0
2016-09-12,25.15,25.74,24.6901,24.6901,1448,0
2016-09-14,24.76,24.76,24.76,24.76,170,0
2016-09-16,24.8,24.8,24.77,24.8,1545,0
2016-09-19,25,25,25,25,1225,0
2016-09-20,25.01,25.2043,25.01,25.2043,2000,0
2016-09-21,25.2273,25.2273,25,25,3765,0
2016-09-22,24.8,25,24.78,24.78,1375,0
2016-09-23,24.85,24.8501,24.85,24.8501,270,0
2016-09-26,25,25,25,25,500,0
2016-09-28,25.15,25.15,24.97,24.97,2600,0
2016-09-30,25.054,25.1077,25.054,25.1077,400,0
2016-10-03,24.9,24.9515,24.81,24.92,934,0
2016-10-04,25.0715,25.1,25.0715,25.1,2200,0
2016-10-05,25.0001,25.0001,24.9,24.9,3393,0
2016-10-07,24.91,25.079,24.91,25.079,2003,0
2016-10-10,25.03,25.03,24.9656,24.9656,800,0
2016-10-11,25.06,25.0999,24.97,24.97,900,0
2016-10-12,24.935,24.935,24.9,24.9,1467,0
2016-10-13,24.98,24.98,24.98,24.98,225,0
2016-10-14,25.05,25.07,25.05,25.07,1100,0
2016-10-18,24.99,25.2,24.99,24.995,1563,0
2016-10-19,24.95,25.0902,24.92,25.0902,560,0
2016-10-21,25.1,25.1,24.95,24.95,1051,0
2016-10-24,25.1223,25.2034,24.9523,25.2034,1830,0
2016-10-25,25.1216,25.19,25.1216,25.165,3589,0
2016-10-26,25.19,25.24,25.19,25.24,2750,0
2016-10-28,25.24,25.24,25.1,25.1,3325,0
2016-10-31,25.24,25.24,24.9501,24.9501,750,0
2016-11-01,25.24,25.24,25,25.22,2200,0
2016-11-02,24.71,25.22,24.71,24.71,3931,0
2016-11-07,24.68,24.68,24.48,24.65,3786,0
2016-11-09,24.55,24.75,24.55,24.75,1900,0
2016-11-10,24.12,24.65,24.12,24.45,4100,0
2016-11-11,23.46,24,23.46,23.8,3712,0
2016-11-14,23,23,22.155,22.97,7097,0
2016-11-15,22.79,23.87,22,23.87,5282,0
2016-11-16,23.26,23.92,23.26,23.8,800,0
2016-11-17,23.7943,23.7943,23.7943,23.7943,1000,0
2016-11-18,23.6,23.6,22.7,23.57,1090,0
2016-11-21,22.9,23.35,22.76,23.35,2601,0
2016-11-22,23.5631,23.5631,22.99,23.29,3650,0
2016-11-23,23.29,23.7677,22.8,23.29,1690,0
2016-11-28,23.37,23.37,22.6123,23.06,2652,0
2016-11-30,22.6001,23.72,22.6001,23.2404,6369,0
2016-12-01,23.677,23.677,23.677,23.677,280,0
2016-12-02,22.495,22.495,22.495,22.495,400,0
2016-12-05,22.55,23.35,22.5101,22.83,3650,0
2016-12-06,23.1729,23.3369,23.1729,23.3369,601,0
2016-12-07,23.22,23.25,23.1071,23.1071,1100,0
2016-12-08,23.15,23.15,23.15,23.15,300,0
2016-12-09,23.15,23.6355,23.15,23.295,6785,0
2016-12-12,23.3659,23.3659,23.3659,23.3659,100,0
2016-12-13,23.3,23.71,23.3,23.66,3099,0
2016-12-14,23.6425,23.6425,23.6425,23.6425,1380,0
2016-12-16,23.31,23.44,23.24,23.24,634,0
2016-12-19,23.25,23.25,23.2,23.2495,1260,0
2016-12-21,23.2,23.4674,23.2,23.4674,1415,0
2016-12-22,23.2,23.2,22.55,22.7,3018,0
2016-12-23,22.668,22.668,22.668,22.668,528,0
2016-12-27,22.6201,22.66,22.6201,22.66,244,0
2016-12-28,23,23,23,23,151,0
2016-12-29,23.1,23.552,23.1,23.552,1000,0
2017-01-04,22.9812,22.9812,22.9812,22.9812,100,0
2017-01-05,23.35,23.5,23.35,23.5,225,0
2017-01-06,23.603,23.61,23.6,23.6,300,0
2017-01-09,23.23,23.7815,23.23,23.7815,1937,0
2017-01-10,23.72,23.8299,23.2,23.8299,2161,0
2017-01-11,23.1,23.2332,23.1,23.2332,655,0
2017-01-12,23.7,23.7,23.2915,23.6,300,0
2017-01-13,23.6,23.79,23.6,23.79,464,0
2017-01-17,23.7191,23.7191,23.7191,23.7191,290,0
2017-01-18,23.79,23.84,23.79,23.84,727,0
2017-01-20,23.71,23.76,23.6001,23.6001,2525,0
2017-01-23,23.7185,23.74,23.7185,23.74,1530,0
2017-01-25,23.6354,23.9741,23.6354,23.9741,894,0
2017-01-27,23.7,23.7,23.7,23.7,145,0
2017-01-30,24.21,24.21,23.6001,23.6001,925,0
2017-01-31,23.6634,23.6634,23.6634,23.6634,562,0
2017-02-01,24.21,24.21,23.5,23.644,2460,0
2017-02-02,24.2,24.2,23.53,23.889,1300,0
2017-02-03,24.21,24.21,23.51,23.51,1092,0
2017-02-06,24,24,23.931,23.931,1010,0
2017-02-08,23.8252,23.8252,23.8252,23.8252,475,0
2017-02-09,23.82,24.1199,23.82,23.986,3137,0
2017-02-13,24.15,24.15,23.9,23.9,1100,0
2017-02-15,23.8601,23.8601,23.86,23.86,8891,0
2017-02-16,24.15,24.15,23.8501,23.8501,3328,0
2017-02-17,23.86,24,23.85,24,617,0
2017-02-21,23.83,23.8711,23.81,23.81,1762,0
2017-02-23,23.75,24,23.75,24,2634,0
2017-02-24,23.94,24.25,23.7601,23.7601,34918,0
2017-02-27,24.0045,24.2501,24,24,3407,0
2017-03-01,24.4361,24.4361,23.85,24.1,975,0
2017-03-02,24.41,24.41,23.85,24.14,11055,0
2017-03-03,23.79,23.79,23.79,23.79,100,0
2017-03-06,23.75,24.05,23.75,24.05,488,0
2017-03-07,24.3643,24.3999,24,24,1950,0
2017-03-08,23.88,23.9,23.6202,23.9,12306,0
2017-03-09,23.9,23.9101,23.9,23.91,1304,0
2017-03-10,23.9,23.9001,23.9,23.9001,1760,0
2017-03-14,23.8,24.06,23.8,24.05,1394,0
2017-03-17,24,24.2,23.98,24.2,707,0
2017-03-20,24.2,24.2,24.2,24.2,200,0
2017-03-21,24.2,24.2,24.07,24.07,860,0
2017-03-22,24.42,24.42,24,24.0218,2460,0
2017-03-24,24.03,24.05,24.02,24.02,1662,0
2017-03-28,24.03,24.05,24.03,24.03,1065,0
2017-03-29,24.0301,24.0301,24.0301,24.0301,100,0
2017-03-30,24.03,24.03,23.99,23.99,1829,0
2017-03-31,24,24.01,24,24.01,400,0
2017-04-03,24.05,24.05,24.02,24.02,524,0
2017-04-05,24.15,24.3,24.15,24.3,1613,0
2017-04-06,24.2,24.2,24.15,24.15,1000,0
2017-04-10,24.2,24.2,24.16,24.16,950,0
2017-04-11,24.19,24.19,24.18,24.18,1835,0
2017-04-12,24.2,24.23,24.2,24.23,634,0
2017-04-17,24.35,24.35,24.2582,24.2582,300,0
2017-04-18,24.25,24.25,24.14,24.14,1828,0
2017-04-19,24.208,24.208,24,24,1998,0
2017-04-20,24.1699,24.1699,23.7101,23.7101,2677,0
2017-04-21,24,24.0663,23.7201,24.0663,1710,0
2017-04-24,24.15,24.15,24.15,24.15,150,0
2017-04-25,24.15,24.415,24.15,24.205,2248,0
2017-04-27,24.35,24.42,24.21,24.4,3500,0
2017-04-28,24.4,24.4,24.2,24.4,2400,0
2017-05-01,24.4,24.4,24.15,24.15,1385,0
2017-05-02,24.43,24.83,24.43,24.76,983,0
2017-05-03,24.73,24.73,24.73,24.73,2002,0
2017-05-04,24.45,24.45,24.1408,24.1408,555,0
2017-05-08,24,24.2138,24,24.2138,705,0
2017-05-09,24.2,24.2,23.88,24,3915,0
2017-05-12,24.0253,24.0308,23.95,23.95,1309,0
2017-05-16,23.92,23.95,23.8,23.9,1410,0
2017-05-17,23.9628,24,23.9628,24,612,0
2017-05-18,23.91,24.35,23.73,24.35,19870,0
2017-05-19,24.2,24.45,24.1273,24.1273,4451,0
2017-05-22,24.23,24.23,24.09,24.09,678,0
2017-05-23,24,24,24,24,152,0
2017-05-24,24.0101,24.0101,24.0101,24.0101,1000,0
2017-05-25,24.206,24.206,24.0501,24.0501,613,0
2017-05-26,24.34,24.36,24.08,24.094,538,0
2017-05-30,24.0989,24.0989,24.0989,24.0989,340,0
2017-05-31,24.12,24.12,24.12,24.12,200,0
2017-06-01,24.11,24.25,24.11,24.25,708,0
2017-06-02,24.45,24.45,24.25,24.28,528,0
2017-06-06,24.374,24.374,24.374,24.374,1000,0
2017-06-09,24.25,24.25,24.25,24.25,400,0
2017-06-12,24.2865,24.2865,24.2865,24.2865,400,0
2017-06-13,24.29,24.2901,24.29,24.2901,300,0
2017-06-14,24.2989,24.4135,24.2989,24.31,2580,0
2017-06-16,24.35,24.3968,24.35,24.3968,1780,0
2017-06-19,24.36,24.36,24.36,24.36,900,0
2017-06-20,24.45,24.45,23.7889,24,12948,0
2017-06-21,23.82,24.2642,23.82,24.2399,2216,0
2017-06-22,24.14,24.14,24.14,24.14,400,0
2017-06-23,24.0101,24.03,24.0101,24.03,300,0
2017-06-26,24.0246,24.42,24.0246,24.42,15030,0
2017-06-27,24.15,24.15,24.15,24.15,494,0
2017-06-29,24.2,24.65,24.2,24.65,1380,0
2017-07-05,24.4025,24.65,24.4025,24.65,420,0
2017-07-06,24.25,24.25,24.25,24.25,900,0
2017-07-07,24.24,24.25,24.23,24.25,550,0
2017-07-10,24.47,24.47,24.47,24.47,100,0
2017-07-11,24.62,24.6499,24.62,24.6499,3920,0
2017-07-12,24.55,24.55,24.3101,24.3101,720,0
2017-07-13,24.4101,24.6116,24.4101,24.5444,1428,0
2017-07-14,24.54,24.79,24.3248,24.3301,7827,0
2017-07-17,24.5603,24.79,24.4,24.74,1990,0
2017-07-18,24.78,24.78,24.78,24.78,286,0
2017-07-19,24.7699,24.7699,24.33,24.38,4052,0
2017-07-21,24.55,24.78,24.55,24.78,2577,0
2017-07-24,24.6,24.79,24.6,24.79,8599,0
2017-07-25,24.8,24.85,24.6139,24.6139,3930,0
2017-07-26,25,25,25,25,609,0
2017-07-27,24.75,25,24.7,25,14136,0
2017-07-28,25,25,25,25,322,0
2017-07-31,24.65,25,24.65,25,3100,0
2017-08-01,24.864,24.864,24.864,24.864,400,0
2017-08-03,24.89,25.01,24.89,25.01,9289,0
2017-08-04,24.99,25,24.51,25,6622,0
2017-08-07,24.99,24.99,24.98,24.99,3400,0
2017-08-10,24.6,24.6,24.4563,24.4563,455,0
2017-08-15,24.5,24.5,24.5,24.5,500,0
2017-08-16,24.79,24.8,24.76,24.77,802,0
2017-08-18,24.6,24.75,24.4,24.65,9033,0
2017-08-21,24.85,24.85,24.8452,24.8452,500,0
2017-08-23,24.41,24.42,24.37,24.42,625,0
2017-08-24,24.12,24.5,24.12,24.5,650,0
2017-08-25,24.7,24.75,24.5,24.5,4288,0
2017-08-29,24.52,24.6001,24.51,24.5979,2363,0
2017-08-30,24.75,24.75,24.5,24.5,8990,0
2017-08-31,24.581,24.8,24.581,24.75,1506,0
2017-09-01,24.646,24.646,24.4501,24.4501,867,0
2017-09-05,24.5,24.5,24.5,24.5,600,0
2017-09-06,24.5,24.5368,24.5,24.5368,400,0
2017-09-07,24.5456,24.5456,24.5,24.5,1612,0
2017-09-08,24.5001,24.6,24.5,24.5533,1405,0
2017-09-11,24.57,24.75,24.32,24.7292,2203,0
2017-09-12,24.755,24.76,24.6,24.6005,3319,0
2017-09-13,24.5,24.5,24.5,24.5,200,0
2017-09-14,24.34,24.7167,24.34,24.7167,700,0
2017-09-15,24.7,24.7,24.55,24.59,1100,0
2017-09-18,24.5,24.5,24.5,24.5,200,0
2017-09-19,24.35,24.5,24.35,24.5,908,0
2017-09-20,24.6,24.73,24.31,24.5536,1615,0
2017-09-22,24.6,24.6267,24.33,24.35,3300,0
2017-09-25,24.35,24.35,24.33,24.33,1300,0
2017-09-26,24.35,24.35,24.35,24.35,200,0
2017-09-27,24.35,24.35,24.35,24.35,1060,0
2017-09-28,24.38,24.622,24.38,24.5,930,0
2017-09-29,24.54,24.54,24.4,24.4,600,0
2017-10-02,24.5891,24.5891,24.35,24.35,750,0
2017-10-03,24.48,24.48,24.25,24.25,1670,0
2017-10-04,24.25,24.25,24.25,24.25,147,0
2017-10-05,24.35,24.51,24.26,24.51,601,0
2017-10-06,24.3,24.5,24.3,24.5,9960,0
2017-10-13,24.46,24.46,24.46,24.46,170,0
2017-10-16,24.59,24.59,24.59,24.59,1000,0
2017-10-17,24.5617,24.59,24.5617,24.5891,1550,0
2017-10-18,24.5,24.5,24.5,24.5,300,0
2017-10-19,24.58,24.6613,24.58,24.63,1976,0
2017-10-20,25,25,24.5,24.85,31431,0
2017-10-24,24.75,24.79,24.75,24.79,3200,0
2017-10-25,24.7527,24.776,24.75,24.776,2450,0
2017-10-26,24.75,24.8,24.75,24.8,1600,0
2017-10-30,24.55,24.6,24.55,24.6,1200,0
2017-10-31,24.8,24.85,24.5846,24.6,15325,0
2017-11-01,24.617,24.694,24.617,24.694,1094,0
2017-11-02,24.61,24.61,24.07,24.35,2335,0
2017-11-03,24.544,24.544,24.544,24.544,100,0
2017-11-06,24.47,24.47,24.45,24.45,620,0
2017-11-07,24.25,24.69,24.25,24.69,1525,0
2017-11-08,24.8,24.8,24.8,24.8,100,0
2017-11-09,24.7,24.7,24.7,24.7,115,0
2017-11-10,24.7,25,24.65,25,4788,0
