Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,17.918,17.918,17.918,17.918,1322,0
2010-08-25,17.918,17.927,17.883,17.927,3405,0
2010-08-26,18.153,18.153,17.927,18.144,1763,0
2010-08-27,18.382,18.382,18.382,18.382,1211,0
2010-09-01,18.254,18.608,18.254,18.382,772,0
2010-09-03,18.153,18.472,18.153,18.472,330,0
2010-09-08,18.472,18.472,18.472,18.472,551,0
2010-09-10,18.427,18.427,18.427,18.427,222,0
2010-09-14,18.834,19.062,18.834,19.062,1874,0
2010-09-15,18.79,18.988,18.79,18.815,992,0
2010-09-16,19.016,19.053,19.016,19.053,551,0
2010-09-17,18.97,18.97,18.653,18.653,782,0
2010-09-20,19.062,19.062,19.062,19.062,662,0
2010-09-23,18.834,19.053,18.834,18.834,672,0
2010-09-27,18.617,18.617,18.617,18.617,1322,0
2010-09-28,18.97,19.035,18.97,18.97,551,0
2010-09-30,18.517,18.526,18.39,18.39,1318,0
2010-10-01,16.784,18.536,16.784,18.218,2412,0
2010-10-04,18.254,18.79,18.254,18.781,1542,0
2010-10-06,18.39,18.825,18.39,18.825,579,0
2010-10-07,18.427,18.68,18.427,18.68,234,0
2010-10-08,18.345,19.016,18.345,18.345,1160,0
2010-10-11,18.963,18.963,18.963,18.963,772,0
2010-10-13,18.743,18.743,18.382,18.382,936,0
2010-10-15,18.508,18.508,18.508,18.508,222,0
2010-10-18,18.834,18.834,18.608,18.608,496,0
2010-10-19,18.743,18.743,18.49,18.563,3857,0
2010-10-20,18.49,18.49,18.273,18.273,662,0
2010-10-21,18.263,18.263,18.226,18.226,439,0
2010-10-22,18.244,18.508,18.244,18.508,1221,0
2010-10-25,18.735,18.735,18.608,18.608,1930,0
2010-10-27,18.244,18.244,18.244,18.244,134,0
2010-11-01,18.263,18.39,18.263,18.39,330,0
2010-11-02,18.608,18.608,18.608,18.608,1211,0
2010-11-08,18.608,18.781,18.608,18.781,551,0
2010-11-09,18.382,18.382,18.382,18.382,222,0
2010-11-10,18.29,18.29,18.163,18.163,1672,0
2010-11-11,18.054,18.081,18.046,18.081,992,0
2010-11-15,18.046,18.363,18.046,18.363,2204,0
2010-11-17,18.046,18.046,17.836,17.836,1432,0
2010-11-19,17.818,17.818,17.818,17.818,772,0
2010-11-22,18.345,18.345,17.518,17.792,1102,0
2010-11-23,17.292,17.701,17.292,17.701,439,0
2010-11-24,17.518,17.518,17.518,17.518,387,0
2010-11-29,17.563,17.745,17.518,17.745,4626,0
2010-11-30,17.745,17.745,17.745,17.745,108,0
2010-12-01,17.582,17.826,17.582,17.826,881,0
2010-12-02,17.826,17.908,17.826,17.908,1874,0
2010-12-06,17.873,17.873,17.873,17.873,222,0
2010-12-07,17.782,17.792,17.782,17.792,891,0
2010-12-08,17.792,17.792,17.792,17.792,2699,0
2010-12-14,17.582,17.582,17.455,17.455,1542,0
2010-12-15,17.328,17.328,17.328,17.328,3434,0
2010-12-16,17.337,17.337,17.218,17.218,1542,0
2010-12-20,17.391,17.391,17.391,17.391,881,0
2010-12-27,17.419,17.419,17.419,17.419,881,0
2010-12-28,17.428,17.428,17.428,17.428,439,0
2010-12-29,17.428,17.428,17.428,17.428,108,0
2010-12-31,17.955,17.955,17.428,17.428,881,0
2011-01-04,17.428,17.428,17.428,17.428,222,0
2011-01-05,17.472,17.472,17.428,17.428,4700,0
2011-01-07,17.918,17.918,17.908,17.918,2754,0
2011-01-10,17.927,17.927,17.927,17.927,439,0
2011-01-12,17.883,17.883,17.883,17.883,108,0
2011-01-13,17.955,17.955,17.518,17.518,2093,0
2011-01-19,17.518,17.518,17.518,17.518,139,0
2011-01-20,17.792,18.153,17.438,17.438,3745,0
2011-01-24,17.482,17.482,17.482,17.482,222,0
2011-01-26,17.482,17.482,17.482,17.482,1558,0
2011-01-27,17.701,17.701,17.701,17.701,222,0
2011-01-28,17.655,17.691,17.655,17.691,992,0
2011-01-31,17.782,17.782,17.782,17.782,1322,0
2011-02-02,17.927,17.973,17.927,17.965,678,0
2011-02-03,17.792,17.792,17.438,17.782,1668,0
2011-02-07,17.518,17.518,17.491,17.491,439,0
2011-02-08,17.438,17.446,17.438,17.446,2390,0
2011-02-09,17.446,17.446,17.438,17.438,1274,0
2011-02-10,17.446,17.446,17.446,17.446,166,0
2011-02-11,17.701,17.701,17.446,17.701,2423,0
2011-02-14,17.472,17.472,17.472,17.472,222,0
2011-02-15,17.864,17.873,17.864,17.864,1652,0
2011-02-16,17.655,17.845,17.482,17.482,2033,0
2011-02-22,17.446,17.446,17.438,17.438,3029,0
2011-02-23,17.682,17.682,17.682,17.682,636,0
2011-02-25,17.446,17.446,17.428,17.428,2031,0
2011-02-28,17.645,17.645,17.645,17.645,222,0
2011-03-01,17.472,17.472,17.438,17.438,1874,0
2011-03-02,17.438,17.438,16.991,16.991,1047,0
2011-03-03,17.029,17.029,17.029,17.029,166,0
2011-03-04,17.01,17.01,17.01,17.01,166,0
2011-03-07,17.227,17.465,17.227,17.465,662,0
2011-03-10,17.446,17.455,17.446,17.455,551,0
2011-03-11,17.446,17.455,17.446,17.455,715,0
2011-03-15,17.246,17.246,17.001,17.001,2988,0
2011-03-16,17.001,17.001,17.001,17.001,108,0
2011-03-18,17.001,17.001,17.001,17.001,222,0
2011-03-21,17.246,17.655,17.02,17.02,1102,0
2011-03-22,17.111,17.111,16.801,16.801,2159,0
2011-03-23,16.866,16.929,16.866,16.929,1211,0
2011-03-24,16.866,17.193,16.866,17.193,662,0
2011-03-25,17.02,17.101,17.02,17.101,551,0
2011-03-28,16.929,16.974,16.929,16.974,222,0
2011-03-29,16.929,17.202,16.866,17.202,992,0
2011-03-30,16.947,16.982,16.947,16.982,551,0
2011-03-31,17.227,17.328,17.073,17.073,3026,0
2011-04-01,17.02,17.02,16.866,16.901,1837,0
2011-04-05,16.883,16.91,16.883,16.91,405,0
2011-04-06,17.064,17.073,16.81,16.82,3492,0
2011-04-08,17.029,17.029,17.029,17.029,108,0
2011-04-11,16.929,16.929,16.929,16.929,330,0
2011-04-12,16.584,16.929,16.574,16.574,2534,0
2011-04-13,16.675,16.929,16.675,16.91,882,0
2011-04-14,17.193,17.193,16.957,16.957,979,0
2011-04-18,16.883,17.237,16.883,17.237,925,0
2011-04-20,17.02,17.274,16.801,16.801,1162,0
2011-04-21,17.246,18.153,17.193,17.193,1763,0
2011-04-25,17.246,17.637,17.246,17.419,881,0
2011-04-26,17.318,17.318,17.318,17.318,1102,0
2011-04-27,17.246,17.246,17.13,17.13,551,0
2011-04-28,17.202,17.428,17.202,17.265,1158,0
2011-04-29,17.111,17.111,17.111,17.111,772,0
2011-05-02,17.029,17.246,17.029,17.246,496,0
2011-05-03,17.246,17.246,17.246,17.246,108,0
2011-05-05,17.428,17.428,17.428,17.428,772,0
2011-05-06,17.337,17.337,17.337,17.337,108,0
2011-05-09,17.428,17.428,17.428,17.428,118,0
2011-05-12,17.428,17.428,17.292,17.428,222,0
2011-05-13,17.428,17.428,17.428,17.428,108,0
2011-05-16,17.645,17.645,17.645,17.645,166,0
2011-05-17,17.655,17.655,17.655,17.655,108,0
2011-05-19,17.655,17.701,17.592,17.655,1892,0
2011-05-20,17.701,17.701,17.701,17.701,387,0
2011-05-23,17.4,17.482,17.246,17.284,1542,0
2011-05-24,17.655,17.701,17.655,17.701,1029,0
2011-05-25,17.927,17.927,17.927,17.927,1188,0
2011-05-26,17.927,17.927,17.701,17.701,881,0
2011-05-27,17.927,18.018,17.927,18.018,1773,0
2011-06-02,18.153,18.153,17.927,18.062,1798,0
2011-06-03,18.081,18.136,18.081,18.136,1874,0
2011-06-06,18.153,18.153,18.153,18.153,342,0
2011-06-07,18.153,18.472,18.153,18.472,439,0
2011-06-08,17.965,18.191,17.936,18.191,2093,0
2011-06-09,18.517,18.517,17.883,17.883,2204,0
2011-06-10,17.71,17.98,17.71,17.745,2204,0
2011-06-13,17.628,17.864,17.619,17.864,3193,0
2011-06-15,17.518,18.144,17.518,18.144,2335,0
2011-06-16,18.382,18.825,18.382,18.563,772,0
2011-06-17,18.79,18.79,18.563,18.563,662,0
2011-06-21,18.382,18.382,18.29,18.29,540,0
2011-06-22,18.29,18.336,17.946,17.946,5510,0
2011-06-23,18.244,18.244,17.809,17.809,662,0
2011-06-27,17.836,18.054,17.836,18.054,1652,0
2011-06-29,17.836,18.144,17.836,18.144,551,0
2011-07-01,19.062,19.062,18.172,18.263,997,0
2011-07-05,18.326,18.326,18.29,18.326,2039,0
2011-07-06,18.398,18.398,18.398,18.398,1982,0
2011-07-07,18.153,18.735,18.153,18.735,1211,0
2011-07-08,18.39,18.608,18.382,18.608,772,0
2011-07-11,18.589,19.062,18.589,19.062,3674,0
2011-07-12,18.68,18.68,18.653,18.653,419,0
2011-07-13,18.699,18.699,18.699,18.699,3636,0
2011-07-14,18.317,18.317,18.317,18.317,772,0
2011-07-18,18.336,18.336,18.308,18.308,4295,0
2011-07-19,18.308,18.308,18.281,18.29,1846,0
2011-07-21,18.037,18.037,18.037,18.037,439,0
2011-07-22,17.936,17.936,17.89,17.89,1211,0
2011-07-25,18.136,18.153,17.528,17.98,11898,0
2011-07-26,17.71,18.153,17.71,17.99,11734,0
2011-07-27,18.382,18.382,18.072,18.072,375,0
2011-07-28,18.153,18.153,18.128,18.153,7352,0
2011-07-29,18.128,18.417,18.128,18.417,1785,0
2011-08-02,18.2,18.563,18.153,18.563,1486,0
2011-08-03,18.128,18.153,18.128,18.153,222,0
2011-08-04,18.273,18.69,18.273,18.69,6578,0
2011-08-05,18.163,18.653,18.163,18.653,1906,0
2011-08-10,18.699,19.062,18.653,18.653,3066,0
2011-08-11,18.881,18.881,18.881,18.881,222,0
2011-08-12,18.608,19.062,18.608,19.062,1597,0
2011-08-17,19.062,19.062,19.007,19.007,1763,0
2011-08-18,18.808,19.062,18.808,19.062,1504,0
2011-08-19,19.062,19.062,19.062,19.062,108,0
2011-08-22,19.062,19.062,19.062,19.062,330,0
2011-08-23,18.834,18.834,18.781,18.781,662,0
2011-08-24,19.016,19.062,18.834,19.062,1874,0
2011-08-25,19.062,19.062,19.062,19.062,2754,0
2011-08-29,19.062,19.062,19.053,19.053,330,0
2011-08-30,18.844,19.062,18.844,18.907,1096,0
2011-08-31,19.035,19.062,18.954,19.062,1600,0
2011-09-01,18.781,18.781,18.571,18.571,2204,0
2011-09-06,18.517,18.517,18.454,18.454,1801,0
2011-09-07,18.834,18.834,18.815,18.815,1928,0
2011-09-08,18.735,18.735,18.708,18.708,1322,0
2011-09-13,18.209,18.563,18.209,18.563,1375,0
2011-09-14,18.382,18.699,18.382,18.699,1486,0
2011-09-15,18.735,19.016,18.645,18.645,653,0
2011-09-16,19.016,19.016,18.427,18.834,2434,0
2011-09-19,18.79,19.062,18.79,19.062,2529,0
2011-09-20,19.053,19.062,19.035,19.062,1910,0
2011-09-21,19.062,19.198,18.944,19.198,3801,0
2011-09-22,19.741,19.741,19.307,19.307,772,0
2011-09-23,19.152,19.152,19.152,19.152,222,0
2011-09-26,19.125,19.725,19.117,19.616,3718,0
2011-09-28,19.289,19.597,18.853,19.597,2524,0
2011-09-29,19.616,19.616,19.606,19.606,439,0
2011-09-30,19.361,19.606,19.361,19.606,551,0
2011-10-03,19.725,20.65,19.725,20.633,3179,0
2011-10-04,20.532,20.532,19.77,20.052,2826,0
2011-10-05,19.76,19.779,19.76,19.779,551,0
2011-10-06,19.697,19.824,19.697,19.824,1180,0
2011-10-07,19.741,19.96,19.741,19.741,2313,0
2011-10-10,19.652,19.652,19.652,19.652,108,0
2011-10-11,19.652,19.97,19.452,19.47,3233,0
2011-10-12,19.815,19.833,19.815,19.833,222,0
2011-10-13,19.571,19.571,19.571,19.571,551,0
2011-10-17,19.506,19.506,19.506,19.506,108,0
2011-10-18,19.489,19.489,19.489,19.489,108,0
2011-10-20,19.452,19.733,19.452,19.733,881,0
2011-10-21,19.479,19.479,19.479,19.479,222,0
2011-10-24,19.741,19.741,19.47,19.733,1185,0
2011-10-26,19.561,19.561,19.561,19.561,108,0
2011-10-27,19.506,19.506,19.479,19.479,1652,0
2011-10-28,19.525,19.525,19.515,19.515,1100,0
2011-10-31,19.479,19.815,19.452,19.452,5303,0
2011-11-01,19.479,19.679,19.479,19.679,551,0
2011-11-03,19.652,19.652,19.652,19.652,108,0
2011-11-04,19.697,19.751,19.479,19.751,881,0
2011-11-07,19.515,19.515,19.515,19.515,108,0
2011-11-08,19.307,19.652,19.307,19.534,1432,0
2011-11-09,19.534,19.652,19.534,19.652,222,0
2011-11-10,19.479,19.479,19.479,19.479,108,0
2011-11-11,19.479,19.479,19.479,19.479,108,0
2011-11-15,19.88,19.88,19.88,19.88,132,0
2011-11-16,19.561,19.561,19.561,19.561,132,0
2011-11-17,19.553,19.789,19.506,19.789,551,0
2011-11-18,19.561,19.88,19.515,19.87,4050,0
2011-11-21,19.824,19.861,19.824,19.861,222,0
2011-11-22,19.88,20.097,19.824,20.097,4439,0
2011-11-23,19.842,19.851,19.833,19.833,551,0
2011-11-25,19.833,19.833,19.824,19.824,1432,0
2011-11-28,19.833,19.833,19.833,19.833,2423,0
2011-11-29,19.96,19.96,19.824,19.824,662,0
2011-11-30,19.988,20.005,19.988,20.005,1660,0
2011-12-02,19.652,19.707,19.652,19.707,1232,0
2011-12-05,19.741,19.741,19.741,19.741,222,0
2011-12-06,19.97,20.668,19.887,20.206,6649,0
2011-12-07,20.514,20.514,19.978,20.196,826,0
2011-12-08,20.287,20.65,20.114,20.65,682,0
2011-12-09,20.196,20.206,20.196,20.206,375,0
2011-12-13,20.26,20.514,20.242,20.242,1982,0
2011-12-14,20.287,20.287,20.287,20.287,222,0
2011-12-15,20.422,20.422,20.422,20.422,108,0
2011-12-19,20.378,20.378,20.378,20.378,222,0
2011-12-20,20.287,20.422,20.287,20.422,222,0
2011-12-21,20.532,20.542,20.422,20.422,2081,0
2011-12-22,20.297,20.297,20.287,20.297,1684,0
2011-12-23,20.287,20.287,20.206,20.206,662,0
2011-12-30,20.26,20.514,20.223,20.514,1410,0
2012-01-03,20.223,20.422,20.206,20.422,1982,0
2012-01-04,20.523,20.523,20.242,20.422,777,0
2012-01-05,20.406,20.406,20.233,20.387,439,0
2012-01-10,20.223,20.223,20.196,20.196,992,0
2012-01-11,22.466,22.466,20.196,20.196,15424,0
2012-01-12,20.196,20.378,20.196,20.215,1652,0
2012-01-13,20.196,20.233,20.196,20.233,946,0
2012-01-17,20.196,20.233,20.196,20.233,420,0
2012-01-20,20.287,20.287,20.287,20.287,175,0
2012-01-23,20.242,20.242,20.242,20.242,108,0
2012-01-24,20.26,20.26,20.242,20.242,1322,0
2012-01-25,20.633,20.633,20.242,20.242,3074,0
2012-01-27,20.251,20.251,20.251,20.251,439,0
2012-01-31,20.305,20.305,20.305,20.305,330,0
2012-02-01,20.251,20.369,20.251,20.369,1018,0
2012-02-03,20.242,20.35,20.242,20.35,551,0
2012-02-06,20.415,20.415,20.415,20.415,108,0
2012-02-07,20.641,20.696,20.35,20.35,4620,0
2012-02-08,20.36,20.65,20.36,20.65,574,0
2012-02-10,20.633,20.877,20.633,20.832,551,0
2012-02-13,20.877,20.877,20.504,20.504,1241,0
2012-02-14,20.877,20.877,20.56,20.778,1982,0
2012-02-16,20.877,20.877,20.877,20.877,222,0
2012-02-17,20.542,21.104,20.504,20.696,5178,0
2012-02-21,20.514,20.941,20.504,20.904,3745,0
2012-02-22,20.741,20.904,20.614,20.614,772,0
2012-02-24,20.877,20.877,20.504,20.504,2109,0
2012-02-27,20.668,20.668,20.514,20.514,330,0
2012-02-29,20.56,20.722,20.56,20.722,1592,0
2012-03-02,20.422,20.722,20.422,20.722,3415,0
2012-03-05,20.722,20.722,20.432,20.432,2534,0
2012-03-06,20.722,21.013,20.722,21.013,903,0
2012-03-07,21.241,21.241,21.241,21.241,342,0
2012-03-08,21.241,21.558,21.241,21.241,785,0
2012-03-09,21.194,21.194,20.441,20.441,3514,0
2012-03-12,20.895,20.895,20.206,20.496,2754,0
2012-03-13,20.496,20.595,20.496,20.595,439,0
2012-03-14,20.514,20.759,20.496,20.696,2149,0
2012-03-15,20.65,20.823,20.314,20.332,3049,0
2012-03-16,20.36,20.36,20.097,20.097,439,0
2012-03-19,20.422,20.422,20.278,20.278,1763,0
2012-03-20,20.133,20.133,20.087,20.097,734,0
2012-03-21,20.114,20.114,20.087,20.087,632,0
2012-03-22,20.369,20.369,20.369,20.369,108,0
2012-03-26,20.151,20.151,20.106,20.106,986,0
2012-03-30,20.124,20.124,20.124,20.124,171,0
2012-04-04,20.332,20.332,20.332,20.332,108,0
2012-04-09,20.196,20.504,20.142,20.504,662,0
2012-04-10,20.124,20.415,20.106,20.233,1793,0
2012-04-13,20.233,20.233,20.233,20.233,108,0
2012-04-16,20.169,20.287,20.106,20.151,1239,0
2012-04-17,20.142,20.142,20.142,20.142,190,0
2012-04-19,20.305,20.314,20.268,20.314,5195,0
2012-04-25,20.586,20.586,20.586,20.586,539,0
2012-04-27,20.496,20.496,20.496,20.496,108,0
2012-04-30,20.46,20.46,20.196,20.387,452,0
2012-05-01,20.396,20.396,20.396,20.396,973,0
2012-05-02,20.142,20.595,20.106,20.595,3305,0
2012-05-03,20.206,20.206,20.206,20.206,115,0
2012-05-04,20.142,20.432,20.106,20.432,1211,0
2012-05-08,20.432,20.432,20.432,20.432,108,0
2012-05-09,20.787,20.832,20.787,20.832,1343,0
2012-05-10,21.104,21.739,20.804,21.149,1432,0
2012-05-11,20.242,21.149,20.242,21.149,3305,0
2012-05-14,21.14,21.332,20.759,20.813,6942,0
2012-05-15,20.741,21.149,20.577,20.659,3070,0
2012-05-16,21.276,21.785,21.276,21.685,3076,0
2012-05-17,21.422,21.676,21.422,21.676,826,0
2012-05-18,21.739,21.739,20.778,21.332,1035,0
2012-05-21,21.332,21.494,20.904,21.494,1597,0
2012-05-22,21.612,21.73,20.95,20.95,3511,0
2012-05-23,20.995,20.995,20.922,20.922,992,0
2012-05-24,21.332,21.332,21.332,21.332,108,0
2012-05-25,21.322,21.322,21.322,21.322,108,0
2012-05-29,21.332,21.332,21.087,21.087,1075,0
2012-05-30,21.149,21.512,21.104,21.25,1893,0
2012-05-31,21.132,21.694,21.132,21.685,1753,0
2012-06-04,21.658,21.658,21.377,21.377,708,0
2012-06-05,21.558,21.73,21.558,21.558,1968,0
2012-06-06,21.521,21.521,21.521,21.521,222,0
2012-06-07,21.558,21.558,21.558,21.558,108,0
2012-06-08,21.558,21.558,21.558,21.558,108,0
2012-06-11,21.558,21.558,21.558,21.558,10033,0
2012-06-12,21.603,21.603,21.603,21.603,241,0
2012-06-13,21.468,21.603,21.404,21.603,4295,0
2012-06-14,21.72,21.72,21.603,21.603,7095,0
2012-06-15,21.603,21.603,21.068,21.558,3359,0
2012-06-18,21.55,21.576,21.55,21.576,439,0
2012-06-19,21.603,21.603,21.332,21.576,1432,0
2012-06-20,21.55,21.55,21.55,21.55,108,0
2012-06-21,21.55,21.558,21.55,21.558,5213,0
2012-06-22,21.558,21.558,21.349,21.349,6720,0
2012-06-25,21.377,21.603,21.34,21.34,1481,0
2012-06-26,21.594,21.622,21.594,21.622,5068,0
2012-06-27,21.631,21.739,21.631,21.739,18466,0
2012-06-28,21.386,21.386,21.386,21.386,108,0
2012-06-29,21.149,21.149,21.149,21.149,108,0
2012-07-05,21.159,21.34,21.023,21.031,2313,0
2012-07-09,21.34,21.34,21.34,21.34,3857,0
2012-07-10,21.295,21.34,21.295,21.34,2800,0
2012-07-11,21.739,21.739,21.694,21.694,772,0
2012-07-12,21.749,21.749,21.704,21.749,2225,0
2012-07-13,21.739,21.739,21.476,21.476,1461,0
2012-07-16,21.785,22.167,21.648,21.785,3084,0
2012-07-17,21.794,21.794,21.149,21.785,3372,0
2012-07-18,22.013,22.148,21.922,22.138,1322,0
2012-07-20,22.111,22.138,21.204,22.057,4547,0
2012-07-23,22.121,22.202,22.121,22.202,1322,0
2012-07-24,21.785,22.076,21.785,22.02,881,0
2012-07-25,22.085,22.138,22.085,22.138,662,0
2012-07-26,21.794,22.13,21.794,22.13,1047,0
2012-07-27,21.903,22.057,21.858,22.057,352,0
2012-07-30,21.984,22.003,21.794,21.794,1213,0
2012-07-31,21.785,21.785,21.785,21.785,1498,0
2012-08-01,21.785,22.029,21.785,22.029,1322,0
2012-08-02,21.821,22.121,21.821,22.094,992,0
2012-08-03,22.085,22.085,22.057,22.057,551,0
2012-08-06,22.102,22.221,22.102,22.221,1681,0
2012-08-07,22.202,22.202,22.202,22.202,222,0
2012-08-08,22.23,22.23,22.148,22.23,1628,0
2012-08-09,22.555,23.011,22.239,22.511,1939,0
2012-08-10,22.728,22.728,22.728,22.728,551,0
2012-08-13,22.693,22.783,22.693,22.783,439,0
2012-08-14,22.738,22.829,22.738,22.829,881,0
2012-08-15,22.492,22.492,21.893,21.948,1544,0
2012-08-16,21.975,21.975,21.975,21.975,108,0
2012-08-17,22.239,22.239,22.212,22.221,881,0
2012-08-20,22.193,22.193,22.193,22.193,772,0
2012-08-21,22.539,22.693,22.539,22.574,936,0
2012-08-23,22.829,23.011,22.81,22.856,2204,0
2012-08-24,22.92,23.011,22.92,23.011,551,0
2012-08-27,23.011,23.011,23.011,23.011,222,0
2012-08-28,22.71,22.92,22.71,22.92,330,0
2012-08-29,23.011,23.601,23.011,23.601,1597,0
2012-08-30,23.146,23.237,22.239,23.237,175607,0
2012-08-31,23.51,23.51,22.693,22.693,2479,0
2012-09-04,22.239,22.738,22.239,22.647,4407,0
2012-09-05,22.647,22.693,22.647,22.693,439,0
2012-09-06,22.675,22.693,22.675,22.693,2204,0
2012-09-11,22.329,22.555,22.329,22.555,8288,0
2012-09-12,22.555,22.555,22.401,22.401,2093,0
2012-09-13,22.548,22.548,22.393,22.42,1908,0
2012-09-14,22.329,22.693,22.329,22.693,3967,0
2012-09-17,22.693,22.728,22.693,22.693,6390,0
2012-09-18,22.457,22.457,22.457,22.457,109,0
2012-09-19,22.693,22.693,22.329,22.329,904,0
2012-09-20,22.356,22.356,22.356,22.356,286,0
2012-09-24,22.366,22.366,22.366,22.366,551,0
2012-09-25,22.665,22.684,22.43,22.675,3084,0
2012-09-27,22.375,22.375,22.348,22.348,222,0
2012-09-28,22.684,22.684,22.684,22.684,217,0
2012-10-01,22.393,22.393,22.366,22.393,409,0
2012-10-02,22.385,22.385,22.385,22.385,267,0
2012-10-03,22.385,22.385,22.013,22.013,1322,0
2012-10-04,22.329,22.602,22.284,22.284,704,0
2012-10-08,22.257,22.257,22.257,22.257,108,0
2012-10-09,22.266,22.266,22.248,22.248,492,0
2012-10-10,22.275,22.275,22.248,22.248,222,0
2012-10-11,22.502,22.529,22.502,22.52,1102,0
2012-10-15,22.675,22.693,22.529,22.529,1201,0
2012-10-16,22.693,22.693,22.684,22.684,4407,0
2012-10-17,22.693,22.693,22.248,22.693,2798,0
2012-10-19,22.693,22.693,22.52,22.52,881,0
2012-10-25,22.71,22.71,22.303,22.647,2123,0
2012-10-26,22.647,22.647,22.647,22.647,186,0
2012-10-31,22.42,22.42,22.393,22.393,826,0
2012-11-01,22.393,22.393,22.266,22.329,1207,0
2012-11-02,22.303,22.303,22.293,22.293,439,0
2012-11-05,22.303,22.348,22.248,22.257,2839,0
2012-11-06,22.257,22.257,22.257,22.257,222,0
2012-11-07,22.248,22.284,22.248,22.284,352,0
2012-11-09,22.593,22.593,22.248,22.483,2081,0
2012-11-13,22.275,22.275,22.266,22.266,1102,0
2012-11-14,22.248,22.248,22.248,22.248,144,0
2012-11-15,22.539,22.539,21.149,21.55,1780,0
2012-11-19,20.886,21.558,20.886,21.558,439,0
2012-11-20,21.785,21.785,21.776,21.785,2313,0
2012-11-21,21.967,22.539,21.967,22.311,8992,0
2012-11-23,22.239,23.228,22.239,23.228,785,0
2012-11-26,22.92,23.055,22.91,22.92,772,0
2012-11-27,22.584,22.584,22.239,22.239,881,0
2012-11-28,21.967,22.52,21.967,22.52,1432,0
2012-11-29,22.239,22.52,22.029,22.52,802,0
2012-11-30,22.338,22.338,22.338,22.338,108,0
2012-12-03,22.375,22.375,22.375,22.375,108,0
2012-12-04,22.157,22.157,22.148,22.148,1542,0
2012-12-05,22.013,22.693,22.013,22.693,683,0
2012-12-07,22.329,22.329,22.029,22.029,334,0
2012-12-10,22.511,22.511,22.511,22.511,108,0
2012-12-12,21.875,21.875,21.875,21.875,108,0
2012-12-13,22.457,22.529,21.648,21.648,856,0
2012-12-14,21.648,21.648,20.95,21.058,6094,0
2012-12-17,21.122,21.332,20.787,21.168,5603,0
2012-12-18,21.313,21.313,20.722,20.877,2093,0
2012-12-19,20.968,21.194,20.35,21.004,6577,0
2012-12-21,20.422,20.914,20.042,20.65,1216,0
2012-12-24,20.223,20.223,20.223,20.223,320,0
2012-12-26,20.251,20.832,20.242,20.242,1702,0
2012-12-27,19.933,19.933,19.933,19.933,330,0
2012-12-28,20.297,20.297,20.06,20.278,4517,0
2012-12-31,20.069,20.151,20.06,20.151,881,0
2013-01-02,20.297,20.297,20.06,20.268,1074,0
2013-01-03,20.242,20.324,20.242,20.324,772,0
2013-01-04,20.422,20.422,20.422,20.422,715,0
2013-01-07,20.087,20.677,20.087,20.677,2860,0
2013-01-08,20.65,21.004,20.65,20.768,9922,0
2013-01-09,20.369,20.877,20.369,20.877,330,0
2013-01-10,20.677,20.859,20.332,20.633,4109,0
2013-01-11,20.715,20.813,20.715,20.813,1470,0
2013-01-14,20.287,20.686,20.287,20.441,3636,0
2013-01-15,20.696,20.696,20.422,20.451,1763,0
2013-01-16,20.722,20.759,20.696,20.759,1432,0
2013-01-17,21.05,21.087,20.514,21.031,5204,0
2013-01-18,21.058,21.286,20.941,21.286,5296,0
2013-01-22,21.286,22.003,21.286,22.003,1550,0
2013-01-23,22.356,23.481,22.013,22.329,5253,0
2013-01-24,22.838,22.874,22.829,22.829,1542,0
2013-01-28,22.466,22.52,22.466,22.52,222,0
2013-01-29,21.72,22.693,21.72,22.693,330,0
2013-02-01,21.685,22.684,21.685,21.812,5583,0
2013-02-04,22.665,22.665,22.665,22.665,1102,0
2013-02-05,22.375,22.375,21.84,21.84,1531,0
2013-02-06,22.665,22.675,22.584,22.584,1695,0
2013-02-07,22.693,22.693,22.647,22.647,1559,0
2013-02-08,22.647,22.647,22.647,22.647,439,0
2013-02-12,22.121,22.647,22.076,22.647,1542,0
2013-02-13,22.329,22.329,22.329,22.329,662,0
2013-02-14,22.511,22.511,22.447,22.511,8372,0
2013-02-15,22.329,22.329,22.248,22.248,616,0
2013-02-19,22.076,22.076,22.076,22.076,330,0
2013-02-20,22.401,22.401,22.401,22.401,222,0
2013-02-22,22.121,22.121,22.111,22.111,222,0
2013-02-25,22.221,22.239,22.221,22.239,992,0
2013-02-26,22.13,22.239,22.048,22.239,1563,0
2013-02-27,22.148,22.239,22.148,22.239,551,0
2013-02-28,22.239,22.239,22.23,22.239,1542,0
2013-03-04,22.633,22.633,22.625,22.625,220,0
2013-03-05,22.074,22.129,22.074,22.1,1383,0
2013-03-11,22.074,22.083,22.074,22.083,327,0
2013-03-12,22.533,22.651,22.533,22.651,434,0
2013-03-14,22.129,22.156,22.129,22.129,3393,0
2013-03-15,22.505,22.606,22.505,22.559,776,0
2013-03-18,22.137,22.137,22.119,22.119,923,0
2013-03-19,22.137,22.137,21.918,22.119,3589,0
2013-03-22,21.513,21.513,21.513,21.513,164,0
2013-03-25,21.578,22.257,21.578,22.119,2505,0
2013-03-26,22.349,22.349,22.027,22.027,1286,0
2013-03-27,22.239,22.275,22.027,22.027,7018,0
2013-03-28,22.027,22.027,21.551,21.568,7964,0
2013-04-01,22.019,22.625,21.568,22.027,7824,0
2013-04-02,22.119,22.119,22.027,22.027,5448,0
2013-04-03,22.44,22.615,22.239,22.239,8691,0
2013-04-08,22.211,22.211,22.211,22.211,254,0
2013-04-10,22.083,22.083,22.037,22.074,1281,0
2013-04-11,22.625,22.625,22.064,22.064,463,0
2013-04-15,22.083,22.083,22.083,22.083,220,0
2013-04-18,22.174,22.174,22.174,22.174,112,0
2013-04-19,22.174,22.174,22.174,22.174,220,0
2013-04-22,22.578,22.578,22.578,22.578,107,0
2013-04-23,22.661,22.762,22.064,22.064,1852,0
2013-04-24,22.166,22.166,22.027,22.156,434,0
2013-04-26,22.257,22.257,22.257,22.257,107,0
2013-04-29,22.945,22.945,22.89,22.89,1254,0
2013-04-30,22.486,22.486,22.486,22.486,245,0
2013-05-01,22.945,22.945,22.67,22.945,1416,0
2013-05-02,22.945,22.945,22.945,22.945,926,0
2013-05-06,22.514,23.607,22.495,22.945,7164,0
2013-05-07,23.23,23.267,22.991,23.001,981,0
2013-05-08,22.972,22.972,22.836,22.836,220,0
2013-05-09,22.505,23.294,22.505,22.945,655,0
2013-05-10,22.872,23.046,22.817,23.046,36305,0
2013-05-13,22.945,22.954,22.945,22.954,220,0
2013-05-14,22.954,23.212,22.552,22.552,2180,0
2013-05-15,23.789,23.789,22.642,22.642,220,0
2013-05-20,22.716,23.037,22.716,23.037,1524,0
2013-05-21,23.027,23.027,22.899,23.027,763,0
2013-05-23,23.221,23.221,22.542,22.542,220,0
2013-05-24,23.027,23.027,22.991,22.991,544,0
2013-05-29,24.055,24.055,23.175,23.175,361,0
2013-05-30,22.982,23.037,22.651,22.651,33994,0
2013-05-31,22.928,22.928,22.928,22.928,107,0
2013-06-04,22.964,23.196,22.695,22.695,1186,0
2013-06-05,22.732,22.732,22.732,22.732,862,0
2013-06-06,22.722,22.787,22.722,22.787,420,0
2013-06-07,22.333,22.333,22.297,22.297,706,0
2013-06-10,22.37,22.407,22.277,22.287,2173,0
2013-06-11,22.287,22.361,22.287,22.361,218,0
2013-06-12,22.268,22.324,22.268,22.324,324,0
2013-06-13,22.268,22.268,22.268,22.268,106,0
2013-06-14,22.268,22.268,21.554,21.804,15456,0
2013-06-17,22.268,22.268,21.804,21.804,7005,0
2013-06-20,21.572,21.572,21.572,21.572,258,0
2013-06-21,21.062,21.062,21.062,21.062,218,0
2013-06-24,21.572,21.572,19.735,19.902,13366,0
2013-06-25,20.004,20.004,19.949,19.949,1078,0
2013-06-26,20.181,20.181,19.959,19.959,1400,0
2013-06-27,19.959,20.57,19.949,20.413,3328,0
2013-06-28,21.167,22.108,21.167,21.318,20716,0
2013-07-01,20.505,21.016,20.505,20.57,4672,0
2013-07-02,21.211,21.211,21.211,21.211,539,0
2013-07-03,20.886,20.886,20.886,20.886,218,0
2013-07-05,21.118,21.118,20.691,21.062,1825,0
2013-07-09,21.09,21.452,21.09,21.452,1263,0
2013-07-10,21.118,21.118,21.108,21.108,2864,0
2013-07-11,21.665,21.665,20.645,20.645,1678,0
2013-07-12,20.691,21.248,20.691,21.248,1237,0
2013-07-15,21.248,21.248,21.248,21.248,132,0
2013-07-16,21.145,21.248,20.737,20.895,1962,0
2013-07-18,20.895,21.786,20.895,21.582,862,0
2013-07-19,20.914,20.914,19.949,20.737,2523,0
2013-07-22,20.227,21.554,20.227,21.554,387,0
2013-07-23,20.431,20.645,20.421,20.421,1617,0
2013-07-24,20.58,21.062,20.58,21.062,2264,0
2013-07-25,21.062,21.062,20.237,20.413,1549,0
2013-07-29,20.876,20.876,20.876,20.876,1210,0
2013-07-30,21.61,21.804,21.61,21.804,969,0
2013-08-01,20.561,20.57,20.543,20.561,1400,0
2013-08-02,20.58,20.858,20.496,20.496,1455,0
2013-08-05,20.914,20.914,20.691,20.691,324,0
2013-08-07,21.332,21.934,20.83,21.813,2352,0
2013-08-08,20.505,20.775,20.505,20.775,1348,0
2013-08-09,20.588,20.588,20.57,20.588,430,0
2013-08-13,20.645,20.645,20.645,20.645,430,0
2013-08-14,20.45,20.496,20.45,20.478,2184,0
2013-08-15,20.505,20.932,20.394,20.413,7382,0
2013-08-21,20.413,20.413,20.413,20.413,226,0
2013-08-22,20.413,20.413,20.413,20.413,106,0
2013-08-23,20.755,20.876,20.413,20.71,1186,0
2013-08-28,20.413,20.413,20.413,20.413,106,0
2013-08-29,20.051,20.135,19.949,20.041,755,0
2013-09-04,20.296,21.611,20.296,21.056,1437,0
2013-09-05,20.296,20.296,20.296,20.296,958,0
2013-09-06,20.67,20.67,19.478,20.201,1704,0
2013-09-09,20.67,20.67,20.67,20.67,482,0
2013-09-10,20.595,20.67,20.595,20.67,638,0
2013-09-11,20.483,20.483,20.436,20.436,565,0
2013-09-13,20.67,20.811,20.67,20.811,214,0
2013-09-16,20.333,20.67,20.296,20.296,981,0
2013-09-17,20.436,20.436,20.436,20.436,532,0
2013-09-19,20.417,20.417,20.417,20.417,222,0
2013-09-20,20.417,20.417,20.417,20.417,265,0
2013-09-23,20.286,20.286,19.806,19.806,468,0
2013-09-26,19.816,20.511,19.806,20.511,1118,0
2013-09-30,20.119,20.119,20.072,20.072,615,0
2013-10-02,19.806,19.919,19.806,19.816,500,0
2013-10-03,19.806,19.816,19.806,19.816,490,0
2013-10-04,19.816,19.816,19.816,19.816,444,0
2013-10-07,19.806,19.919,19.806,19.919,845,0
2013-10-11,19.008,19.788,18.793,19.788,1277,0
2013-10-14,19.496,19.496,18.962,19.308,958,0
2013-10-15,19.544,19.731,19.318,19.731,1894,0
2013-10-16,18.988,19.731,18.952,19.308,2519,0
2013-10-17,19.337,19.563,15.09,19.337,8029,0
2013-10-18,19.731,19.731,19.355,19.553,4469,0
2013-10-22,20.013,20.013,19.563,19.563,2022,0
2013-10-23,20.023,20.023,19.337,19.553,1383,0
2013-10-24,19.553,19.553,19.553,19.553,425,0
2013-10-25,19.694,19.731,19.694,19.731,320,0
2013-10-28,19.741,19.967,19.741,19.825,1063,0
2013-10-29,19.741,19.741,19.741,19.741,1171,0
2013-10-30,19.749,20.041,19.731,20.041,2906,0
2013-10-31,20.3,20.3,19.986,20.3,946,0
2013-11-01,20.041,20.041,20.041,20.041,245,0
2013-11-04,20.041,20.041,19.731,19.731,1383,0
2013-11-05,20.023,20.023,20.023,20.023,500,0
2013-11-06,19.731,20.041,19.731,20.013,1223,0
2013-11-07,20.041,20.041,19.731,19.731,425,0
2013-11-08,19.834,20.276,19.834,20.201,3648,0
2013-11-14,20.296,20.296,19.798,19.798,1063,0
2013-11-15,19.798,20.296,19.798,20.296,2656,0
2013-11-18,20.108,20.201,20.108,20.201,236,0
2013-11-19,20.727,20.727,20.719,20.719,1171,0
2013-11-20,20.736,20.746,20.736,20.746,265,0
2013-11-22,20.605,20.615,19.929,20.108,1489,0
2013-11-26,20.615,20.615,20.023,20.023,425,0
2013-11-27,19.929,19.929,19.929,19.929,373,0
2013-12-02,20.605,20.615,19.929,19.929,2131,0
2013-12-03,20.186,20.186,20.186,20.186,210,0
2013-12-04,19.986,20.043,19.986,20.034,525,0
2013-12-05,19.995,19.995,19.995,19.995,104,0
2013-12-06,19.929,19.929,19.929,19.929,104,0
2013-12-09,19.929,19.929,19.929,19.929,265,0
2013-12-10,19.929,19.938,19.243,19.558,3081,0
2013-12-11,19.747,19.747,19.747,19.747,104,0
2013-12-12,19.035,19.509,18.558,19.509,1812,0
2013-12-13,18.939,19.367,18.939,19.367,886,0
2013-12-17,18.986,19.367,18.986,19.367,1549,0
2013-12-18,18.758,19.224,18.758,19.177,1724,0
2013-12-19,19.32,19.32,18.32,19.177,4530,0
2013-12-20,19.463,19.976,18.626,19.967,5591,0
2013-12-23,19.738,19.738,19.691,19.711,1348,0
2013-12-24,19.539,19.615,19.539,19.615,464,0
2013-12-26,19.558,19.882,19.558,19.882,492,0
2013-12-30,19.635,19.635,19.585,19.585,1691,0
2013-12-31,19.625,19.862,19.586,19.586,1787,0
2014-01-03,19.595,19.701,19.585,19.585,367,0
2014-01-07,19.605,19.625,19.605,19.625,999,0
2014-01-08,19.615,19.615,19.615,19.615,104,0
2014-01-10,19.729,19.986,19.729,19.986,1183,0
2014-01-13,19.986,20.138,19.986,19.986,509,0
2014-01-14,19.986,19.986,19.986,19.986,531,0
2014-01-15,19.643,19.643,19.635,19.635,210,0
2014-01-16,19.625,19.701,19.585,19.701,1996,0
2014-01-17,18.72,19.701,18.72,19.701,690,0
2014-01-21,20.462,20.462,19.986,19.986,890,0
2014-01-22,19.747,19.747,19.747,19.747,543,0
2014-01-23,19.89,20.215,19.747,20.215,2205,0
2014-01-27,19.681,19.681,19.661,19.661,378,0
2014-01-28,19.691,19.862,19.625,19.824,1262,0
2014-01-29,19.615,19.615,19.585,19.585,2805,0
2014-01-30,19.72,19.814,19.625,19.625,920,0
2014-01-31,19.986,19.986,19.605,19.91,1368,0
2014-02-03,19.843,19.986,19.843,19.986,615,0
2014-02-04,19.509,19.747,19.509,19.625,1313,0
2014-02-05,20.072,20.08,20.072,20.08,525,0
2014-02-06,19.701,19.701,19.701,19.701,184,0
2014-02-11,19.625,19.938,19.625,19.843,1496,0
2014-02-12,19.653,19.787,19.585,19.787,2102,0
2014-02-13,19.605,19.747,19.605,19.747,750,0
2014-02-14,19.89,19.89,19.89,19.89,612,0
2014-02-19,19.635,19.635,19.635,19.635,578,0
2014-02-20,19.643,20.415,19.615,20.034,1525,0
2014-02-25,19.691,19.701,19.691,19.701,316,0
2014-02-26,19.643,19.671,19.625,19.625,3501,0
2014-02-27,19.635,19.643,19.615,19.615,2839,0
2014-02-28,19.605,19.605,19.605,19.605,408,0
2014-03-03,19.585,19.826,19.585,19.585,1296,0
2014-03-04,19.962,20.01,19.904,19.904,1462,0
2014-03-05,19.625,20.049,19.625,20.039,4812,0
2014-03-06,20.049,20.483,20.049,20.068,2001,0
2014-03-07,20.049,20.164,20.039,20.039,1316,0
2014-03-10,20.049,20.116,20.039,20.039,1991,0
2014-03-12,20.444,20.444,20.049,20.049,1351,0
2014-03-13,20.107,20.107,20.039,20.039,1100,0
2014-03-14,20.097,20.097,20.097,20.097,103,0
2014-03-17,20.251,20.493,20.251,20.493,1643,0
2014-03-18,20.454,20.454,20.444,20.444,498,0
2014-03-20,20.483,20.849,20.483,20.849,7598,0
2014-03-21,20.511,20.887,20.511,20.57,873,0
2014-03-24,20.541,20.83,20.541,20.83,312,0
2014-03-25,20.598,20.965,20.588,20.733,17273,0
2014-03-26,20.579,21.081,20.579,21.061,16073,0
2014-03-27,20.733,21.148,20.733,21.148,9500,0
2014-03-28,20.762,20.878,20.762,20.878,622,0
2014-03-31,20.878,20.878,20.878,20.878,566,0
2014-04-01,20.839,20.839,20.145,20.685,31636,0
2014-04-02,20.251,20.251,20.174,20.174,1303,0
2014-04-03,20.251,20.994,20.058,20.994,985,0
2014-04-04,20.762,20.762,19.779,20.155,1658,0
2014-04-07,20.164,20.251,20.155,20.203,955,0
2014-04-08,20.444,20.444,20.155,20.444,9799,0
2014-04-09,20.501,20.501,20.483,20.501,1970,0
2014-04-11,20.251,20.251,19.789,19.789,678,0
2014-04-15,19.885,20.039,19.885,20.039,306,0
2014-04-16,20.357,20.733,20.319,20.733,1228,0
2014-04-17,20.116,20.588,20.116,20.56,858,0
2014-04-22,20.058,20.579,20.058,20.579,1452,0
2014-04-23,20.579,20.579,20.579,20.579,664,0
2014-04-24,20.869,20.869,20.869,20.869,373,0
2014-04-25,20.251,20.675,20.251,20.493,2515,0
2014-04-28,20.695,20.695,20.473,20.473,622,0
2014-04-29,20.434,20.444,20.434,20.444,1218,0
2014-04-30,20.155,21.061,20.155,21.061,783,0
2014-05-01,20.464,20.917,20.464,20.917,611,0
2014-05-02,20.493,20.839,20.464,20.839,1028,0
2014-05-06,20.531,20.752,20.454,20.743,1479,0
2014-05-07,20.473,20.733,20.454,20.733,1919,0
2014-05-08,20.752,20.752,20.464,20.464,906,0
2014-05-09,20.454,20.675,20.347,20.675,2585,0
2014-05-13,20.3,20.637,20.3,20.637,1377,0
2014-05-14,20.628,20.656,20.357,20.637,845,0
2014-05-15,20.174,20.541,19.585,20.541,7036,0
2014-05-16,20.444,20.541,20.251,20.541,6015,0
2014-05-19,20.541,20.541,20.541,20.541,1780,0
2014-05-20,19.615,20.541,19.567,20.541,3947,0
2014-05-21,21.158,21.158,20.251,20.685,5718,0
2014-05-22,20.444,20.733,20.261,20.733,1924,0
2014-05-23,20.415,20.415,20.415,20.415,312,0
2014-05-27,20.406,20.608,20.357,20.608,1000,0
2014-05-28,20.27,20.473,20.27,20.473,501,0
2014-05-30,20.251,20.434,20.213,20.434,1261,0
2014-06-02,20.203,20.608,20.155,20.608,1926,0
2014-06-04,20.022,20.51,20.022,20.51,890,0
2014-06-06,20.296,20.305,20.296,20.305,3310,0
2014-06-09,20.491,20.491,20.296,20.296,853,0
2014-06-10,20.579,20.579,20.579,20.579,246,0
2014-06-11,20.51,20.51,20.51,20.51,297,0
2014-06-12,20.422,20.432,20.296,20.296,1672,0
2014-06-13,20.266,20.559,20.266,20.559,597,0
2014-06-16,20.5,20.55,20.5,20.51,1453,0
2014-06-17,20.266,20.276,20.266,20.266,612,0
2014-06-18,20.559,20.97,20.51,20.51,1460,0
2014-06-19,20.276,20.276,20.276,20.276,623,0
2014-06-20,20.92,20.92,20.92,20.92,435,0
2014-06-23,20.999,20.999,20.51,20.94,1035,0
2014-06-24,21.331,21.331,20.559,20.559,390,0
2014-06-25,20.569,20.569,20.569,20.569,293,0
2014-06-26,20.364,20.364,20.315,20.354,1544,0
2014-06-27,20.51,20.696,20.491,20.491,716,0
2014-06-30,20.315,20.53,20.315,20.53,705,0
2014-07-01,20.296,20.481,20.296,20.481,507,0
2014-07-02,20.334,20.334,20.305,20.305,716,0
2014-07-03,20.5,20.5,20.481,20.481,807,0
2014-07-07,20.354,20.667,20.354,20.667,1740,0
2014-07-08,20.364,20.706,20.315,20.559,16073,0
2014-07-09,20.696,20.706,20.696,20.706,5477,0
2014-07-10,20.52,20.999,20.51,20.657,11158,0
2014-07-11,20.52,20.803,20.51,20.803,4688,0
2014-07-14,20.54,20.54,20.51,20.51,709,0
2014-07-15,20.52,20.794,20.452,20.706,35858,0
2014-07-16,19.632,20.413,19.632,20.315,6041,0
2014-07-17,20.462,21.438,20.462,21.438,2088,0
2014-07-18,20.53,21.282,20.325,20.608,5327,0
2014-07-21,21.214,21.214,20.52,20.52,1126,0
2014-07-22,21.048,21.087,20.813,20.813,676,0
2014-07-23,20.559,21.233,20.51,20.51,2491,0
2014-07-24,20.51,20.93,20.51,20.628,2325,0
2014-07-25,20.647,20.647,20.647,20.647,710,0
2014-07-28,20.608,20.706,20.608,20.637,2218,0
2014-07-29,20.608,20.628,20.608,20.628,5233,0
2014-07-30,20.628,20.628,20.628,20.628,614,0
2014-08-01,20.276,20.374,20.276,20.374,412,0
2014-08-04,20.442,20.598,20.11,20.598,1085,0
2014-08-05,20.54,20.55,20.54,20.54,6956,0
2014-08-06,20.94,21.008,20.94,20.989,2381,0
2014-08-07,20.53,20.706,20.53,20.706,1024,0
2014-08-08,20.764,20.803,20.754,20.794,2498,0
2014-08-11,20.52,20.803,20.52,20.55,815,0
2014-08-12,21.048,21.067,20.54,20.989,7823,0
2014-08-13,21.008,21.008,20.999,20.999,3332,0
2014-08-14,20.647,21.634,20.618,21.145,6855,0
2014-08-15,20.667,21.302,20.628,21.087,3405,0
2014-08-18,21.438,21.438,20.706,21.067,5375,0
2014-08-19,21.067,21.36,20.803,21.292,3818,0
2014-08-20,21.136,21.272,20.852,21.126,2568,0
2014-08-21,21.126,21.223,20.999,21.038,2210,0
2014-08-22,20.95,21.262,20.94,21.262,6319,0
2014-08-25,21.194,21.966,21.194,21.927,10033,0
2014-08-26,21.604,22.679,21.604,22.649,7135,0
2014-08-27,22.2,22.513,22.2,22.22,4761,0
2014-08-28,21.702,22.464,21.692,22.366,4294,0
2014-08-29,22.366,22.395,21.702,22.395,6500,0
2014-09-02,22.386,22.561,22.386,22.513,1395,0
2014-09-03,22.552,22.73,22.414,22.414,1821,0
2014-09-04,22.809,22.829,22.631,22.631,1806,0
2014-09-05,22.236,22.453,22.236,22.453,1580,0
2014-09-08,22.453,22.552,21.169,21.169,2020,0
2014-09-09,21.544,21.544,21.544,21.544,202,0
2014-09-10,21.534,21.89,21.534,21.89,2658,0
2014-09-11,22.186,22.206,21.9,21.9,566,0
2014-09-12,22.236,22.236,22.186,22.226,1445,0
2014-09-15,22.236,22.493,21.841,22.493,1286,0
2014-09-16,22.503,22.503,22.394,22.394,1127,0
2014-09-17,22.285,22.285,22.246,22.256,1134,0
2014-09-18,22.404,22.404,22.404,22.404,243,0
2014-09-22,21.959,22.513,21.959,22.513,4099,0
2014-09-23,22.522,22.661,22.256,22.256,4018,0
2014-09-24,22.681,22.681,22.532,22.532,1031,0
2014-09-25,22.305,22.552,22.305,22.552,405,0
2014-09-29,22.424,22.631,22.354,22.522,5059,0
2014-09-30,22.384,22.641,22.384,22.631,1036,0
2014-10-01,22.631,22.631,22.631,22.631,241,0
2014-10-02,22.631,22.631,22.196,22.196,1284,0
2014-10-03,22.117,22.631,22.117,22.621,424,0
2014-10-06,22.72,22.73,22.72,22.73,1741,0
2014-10-07,22.73,22.73,22.631,22.73,1519,0
2014-10-09,22.829,22.829,22.532,22.532,249,0
2014-10-10,22.661,22.671,22.661,22.671,651,0
2014-10-13,22.671,22.671,22.671,22.671,379,0
2014-10-14,22.345,22.72,22.345,22.72,757,0
2014-10-16,22.206,22.671,22.147,22.671,632,0
2014-10-20,22.631,22.671,21.841,21.841,770,0
2014-10-21,21.87,22.671,21.87,22.671,2265,0
2014-10-23,22.088,22.671,22.088,22.137,1341,0
2014-10-27,22.117,22.117,22.117,22.117,304,0
2014-10-28,22.335,22.335,22.335,22.335,198,0
2014-10-29,22.631,22.631,22.621,22.621,423,0
2014-10-30,22.621,22.621,22.137,22.137,973,0
2014-10-31,22.078,22.147,22.078,22.147,307,0
2014-11-03,22.137,22.137,22.137,22.137,206,0
2014-11-04,22.098,22.098,22.098,22.098,546,0
2014-11-05,22.137,22.137,22.098,22.098,1075,0
2014-11-06,22.088,22.236,22.078,22.098,3163,0
2014-11-07,22.206,22.621,22.177,22.621,5262,0
2014-11-12,22.621,22.671,22.562,22.671,1904,0
2014-11-14,22.483,22.483,22.295,22.295,1012,0
2014-11-18,22.73,23.185,22.72,23.185,1152,0
2014-11-19,22.947,22.947,22.483,22.918,4705,0
2014-11-20,22.73,22.73,22.73,22.73,2833,0
2014-11-21,22.779,23.026,22.779,23.026,9354,0
2014-11-24,22.483,23.026,22.483,23.026,946,0
2014-11-26,22.345,22.977,22.345,22.977,994,0
2014-11-28,23.422,23.422,22.977,22.977,1432,0
2014-12-02,22.73,22.73,22.73,22.73,329,0
2014-12-03,23.25,23.25,23.25,23.25,100,0
2014-12-04,22.53,23.6,22.53,23.6,200,0
2014-12-08,23.5,23.5,23.5,23.5,266,0
2014-12-09,22.5,22.5,22.37,22.37,1100,0
2014-12-10,22.7,22.7,22.35,22.35,1103,0
2014-12-15,23.72,23.72,23.72,23.72,460,0
2014-12-16,23.93,23.93,23.93,23.93,185,0
2014-12-18,22.89,22.89,22.89,22.89,266,0
2014-12-19,22.46,22.7,21.98,22.7,7089,0
2014-12-22,22.49,22.49,22.49,22.49,306,0
2014-12-23,22.4,22.4,22.4,22.4,160,0
2014-12-24,21.98,22.1,21.98,22.1,345,0
2014-12-26,22.27,22.49,22.27,22.49,983,0
2014-12-29,22.05,23.37,22.05,22.07,703,0
2014-12-30,22.55,22.99,22.11,22.11,843,0
2014-12-31,22.52,22.52,22.5,22.5,634,0
2015-01-05,23.36,23.36,23.36,23.36,138,0
2015-01-06,22.12,22.5,22.05,22.28,4153,0
2015-01-07,22.75,22.75,22.75,22.75,1001,0
2015-01-08,22.5,22.5,22.5,22.5,2001,0
2015-01-09,22.8,22.8,22.8,22.8,1002,0
2015-01-12,22.9,22.9,22.9,22.9,812,0
2015-01-13,22.26,22.9,22.26,22.9,315,0
2015-01-14,22.17,22.65,22.12,22.65,2965,0
2015-01-20,22.73,22.8,22.47,22.8,890,0
2015-01-21,22.5,22.5,22.5,22.5,301,0
2015-01-22,22.62,22.75,22.62,22.65,1840,0
2015-01-23,22.64,22.64,22.5,22.64,748,0
2015-01-26,22.42,22.67,22.37,22.67,844,0
2015-01-27,22.7,23,22.7,23,887,0
2015-01-29,22.96,23.05,22.4,22.99,500,0
2015-01-30,22.5,23.29,22.5,23.29,10900,0
2015-02-02,22.64,22.64,22.64,22.64,1405,0
2015-02-03,22.42,23.09,22.42,23.09,2057,0
2015-02-04,23,23,22.6,22.6,540,0
2015-02-05,23.15,23.58,22.8,23.37,1383,0
2015-02-09,23.09,23.09,23.05,23.05,532,0
2015-02-10,23.25,23.25,23.25,23.25,284,0
2015-02-11,23.5,23.5,23.5,23.5,400,0
2015-02-12,22.62,22.62,22.62,22.62,100,0
2015-02-17,23.32,23.48,23.32,23.48,8747,0
2015-02-18,23.24,23.24,23.24,23.24,100,0
2015-02-19,23.2,23.4,23.2,23.35,660,0
2015-02-20,23.4,24.65,22.61,23.46,8609,0
2015-02-23,23.49,24.39,23.49,24.39,1403,0
2015-02-24,24.38,24.49,24.38,24.43,601,0
2015-02-25,23.26,24.23,23.26,23.35,989,0
2015-02-26,23.35,24.25,23.17,23.17,10098,0
2015-02-27,24.1,24.1,23.5,24,2775,0
2015-03-02,23.718,24.11,23.71,23.759,10135,0
2015-03-03,23.1,24,22.53,22.85,1930,0
2015-03-04,23.75,23.77,23.05,23.16,3450,0
2015-03-05,23.75,23.75,23.25,23.68,885,0
2015-03-06,22.85,23.3,22.66,23,2854,0
2015-03-09,23.69,23.69,23.51,23.51,950,0
2015-03-10,23.273,23.75,23.273,23.75,1300,0
2015-03-11,24,24,23.14,23.85,5012,0
2015-03-12,23.89,23.89,23.25,23.4,3926,0
2015-03-13,23.97,23.97,23.698,23.94,1100,0
2015-03-16,24.05,24.09,23.46,23.47,2050,0
2015-03-17,24.02,24.17,24.02,24.17,900,0
2015-03-18,24.17,24.17,24.17,24.17,350,0
2015-03-20,23.48,23.54,23.47,23.48,1000,0
2015-03-23,23.52,24.16,23.52,24.16,500,0
2015-03-24,23.54,23.56,23.15,23.16,2378,0
2015-03-25,23.5,23.6,23.27,23.6,1200,0
2015-03-26,23.91,24,23.91,24,316,0
2015-03-27,23.464,23.466,23.45,23.45,1039,0
2015-03-30,24.75,24.75,23.25,23.94,3770,0
2015-03-31,23.35,23.46,23.35,23.38,715,0
2015-04-06,24.36,24.36,23.88,23.88,4777,0
2015-04-07,24.17,24.17,24.135,24.135,610,0
2015-04-10,23.62,23.62,23.62,23.62,599,0
2015-04-13,23.64,24.2,23.64,24.2,2208,0
2015-04-14,23.81,24.39,23.667,24.25,9110,0
2015-04-15,23.67,23.945,23.168,23.52,2813,0
2015-04-16,23.8,23.8,23.64,23.64,380,0
2015-04-17,23.6,23.6,23.19,23.24,1049,0
2015-04-20,23.3,23.8,23.15,23.8,2015,0
2015-04-21,24.237,24.237,24.237,24.237,600,0
2015-04-22,24.26,24.26,23.28,23.289,750,0
2015-04-23,23.52,23.71,23.51,23.71,1100,0
2015-04-24,23.886,23.886,23.3,23.36,3345,0
2015-04-27,23.4,23.4,23.4,23.4,100,0
2015-04-28,23.3,23.552,23.3,23.32,2800,0
2015-04-29,23.44,23.69,23.31,23.31,6830,0
2015-04-30,23.31,23.77,23.31,23.77,2460,0
2015-05-01,24.249,24.25,23.365,23.38,1660,0
2015-05-05,24.229,24.229,24.229,24.229,350,0
2015-05-06,24.25,24.54,24.25,24.54,8300,0
2015-05-08,23.439,23.439,23.439,23.439,935,0
2015-05-11,24.2,24.2,23.93,23.93,200,0
2015-05-15,23.913,24.25,23.727,23.727,1199,0
2015-05-18,26.2,26.2,24.06,24.261,5616,0
2015-05-19,24.76,24.78,24.4,24.54,600,0
2015-05-20,24.48,25,24.48,25,1300,0
2015-05-21,24.15,24.55,24.055,24.55,1315,0
2015-05-22,25.07,25.07,24.6,24.6,426,0
2015-05-26,25.93,26.3,24.5,25.58,9844,0
2015-05-27,24.32,24.53,24.15,24.34,1751,0
2015-05-29,24.16,24.16,24.16,24.16,400,0
2015-06-02,24.155,24.155,24.155,24.155,100,0
2015-06-04,24.89,24.89,24.89,24.89,400,0
2015-06-08,24.36,24.36,24.36,24.36,100,0
2015-06-09,24.327,24.327,24.327,24.327,100,0
2015-06-10,24,24,24,24,100,0
2015-06-11,24.4,24.425,24.4,24.4,1200,0
2015-06-15,23.58,23.58,23.53,23.53,300,0
2015-06-16,23.64,24.33,23.53,24.33,3800,0
2015-06-17,24.081,24.081,23.95,23.95,525,0
2015-06-19,24.01,24.27,24,24.27,1800,0
2015-06-23,23.64,23.65,23.62,23.62,1000,0
2015-06-24,23.63,23.9,23.63,23.66,4949,0
2015-06-26,23.17,23.785,23.17,23.606,1800,0
2015-06-29,23.863,23.95,23.7,23.7,600,0
2015-06-30,23.75,23.75,23.7,23.7,600,0
2015-07-01,24.09,24.09,23.75,23.75,505,0
2015-07-02,23.64,23.86,23.64,23.85,1084,0
2015-07-06,24.05,24.05,24.05,24.05,800,0
2015-07-07,23.76,23.85,23.75,23.85,700,0
2015-07-08,23.75,23.85,23.75,23.85,500,0
2015-07-09,23.85,23.85,23.29,23.4,3122,0
2015-07-10,23.69,23.69,23.41,23.44,620,0
2015-07-13,23.04,23.16,21.84,23.16,575,0
2015-07-14,22.4,22.4,22.4,22.4,600,0
2015-07-15,22.87,23.05,22.58,23.05,300,0
2015-07-16,23.061,23.074,23.061,23.074,250,0
2015-07-17,23.06,23.06,23.06,23.06,600,0
2015-07-20,23.1,23.1,23.1,23.1,400,0
2015-07-21,23,23.1,22.962,23.1,6775,0
2015-07-22,23.097,23.1,22.6,23.02,5490,0
2015-07-23,23.1,23.1,23.09,23.09,1400,0
2015-07-24,22.6,23.5,22.6,23.46,4259,0
2015-07-27,23,23,22.65,22.65,1550,0
2015-07-28,23.02,23.02,23.02,23.02,200,0
2015-07-29,22.8,22.8,22.571,22.78,700,0
2015-07-30,23.27,23.27,23.16,23.18,1029,0
2015-07-31,22.43,23,22.43,23,725,0
2015-08-03,23.18,23.18,23.18,23.18,300,0
2015-08-04,23.155,23.18,23.155,23.18,300,0
2015-08-05,23.5,23.705,23.5,23.51,1870,0
2015-08-06,23.6,23.609,23.6,23.6,2240,0
2015-08-07,23.65,23.659,23.65,23.65,1280,0
2015-08-10,23.75,24.09,23.75,23.75,7284,0
2015-08-11,23.85,23.85,23.85,23.85,316,0
2015-08-12,23.8,23.88,23.8,23.88,1000,0
2015-08-13,24,24,23.9,23.9,1390,0
2015-08-14,24,24.016,23.114,23.9,3450,0
2015-08-17,24.1,24.1,24.1,24.1,100,0
2015-08-18,24,24.1,24,24.005,2100,0
2015-08-19,24,24,22.48,22.48,1250,0
2015-08-20,23.25,23.25,23.25,23.25,100,0
2015-08-21,23,23.62,22.35,23.62,1103,0
2015-08-24,23.61,24.04,23.61,24.04,400,0
2015-08-25,23.01,23.8,22.363,22.363,3480,0
2015-08-26,22.995,23,22.92,23,1392,0
2015-08-28,23.297,23.39,23.297,23.39,600,0
2015-09-01,23.25,23.44,23.25,23.44,1228,0
2015-09-02,23.39,23.53,23.39,23.53,235,0
2015-09-03,24,24,23.44,23.44,250,0
2015-09-04,23.44,23.44,23.44,23.44,100,0
2015-09-08,23.04,23.65,23.007,23.65,1600,0
2015-09-10,23.04,23.04,23.04,23.04,500,0
2015-09-11,22.98,22.98,22.85,22.85,795,0
2015-09-16,22.67,22.68,22.64,22.68,800,0
2015-09-17,23.3,23.3,22.68,22.68,1000,0
2015-09-18,22.838,22.84,22.838,22.84,1200,0
2015-09-21,22.849,22.849,22.83,22.83,3618,0
2015-09-22,22.9,22.91,22.89,22.89,354,0
2015-09-23,22.691,22.691,22.691,22.691,100,0
2015-09-24,22.65,22.8,22.65,22.8,400,0
2015-09-28,23.45,24,23.36,24,900,0
2015-09-29,23.3,23.3,23.3,23.3,100,0
2015-10-01,23.66,24.24,23.66,24.23,1106,0
2015-10-07,23.501,23.75,23.501,23.75,500,0
2015-10-08,24.05,24.24,24.05,24.21,792,0
2015-10-12,23,23.08,22.71,22.787,1838,0
2015-10-13,22.8,23,22.8,23,985,0
2015-10-14,23.001,23.598,23.001,23.37,2984,0
2015-10-15,23.495,23.495,23.495,23.495,250,0
2015-10-16,22.61,23.15,22.61,23.15,462,0
2015-10-19,23.16,23.5,23.16,23.5,700,0
2015-10-21,24.4,24.4,23.3,23.3,550,0
2015-10-22,24,24.48,23.75,23.78,4066,0
2015-10-23,24.3,24.39,23.75,24.21,1890,0
2015-10-26,24,24,23.7,23.8,1070,0
2015-10-27,23.8,23.95,23.8,23.95,860,0
2015-10-28,23.95,24.5,23.95,24.5,1185,0
2015-10-29,24.14,24.14,24,24.14,420,0
2015-11-05,24.16,24.16,24.16,24.16,300,0
2015-11-06,23.813,24.12,23.25,23.25,3243,0
2015-11-10,23.712,23.838,23.712,23.8,636,0
2015-11-11,23.99,23.99,23.99,23.99,100,0
2015-11-12,23.66,23.666,23.66,23.66,301,0
2015-11-16,23.473,23.473,23.44,23.44,800,0
2015-11-17,23.44,23.77,23.44,23.77,400,0
2015-11-19,23.45,23.45,23.45,23.45,222,0
2015-11-20,23.3,23.3,23.3,23.3,351,0
2015-11-23,23.086,23.086,23.04,23.04,400,0
2015-11-24,23.7,23.78,23.13,23.78,3284,0
2015-11-25,23.652,24.85,23.652,24.85,1263,0
2015-11-30,24.35,24.35,24.01,24.01,3405,0
2015-12-01,24.1,24.1,24.1,24.1,593,0
2015-12-02,24.08,24.08,23.54,23.7,1081,0
2015-12-04,24.48,24.48,23.7,24.2,1360,0
2015-12-07,24,24.451,23.544,24.19,1995,0
2015-12-08,23.87,23.87,23.87,23.87,390,0
2015-12-10,23.99,23.99,23.99,23.99,2034,0
2015-12-11,24,24,24,24,320,0
2015-12-15,23.65,23.94,23.45,23.716,2840,0
2015-12-16,23.667,23.667,23.667,23.667,1000,0
2015-12-17,24,24,23.98,23.98,796,0
2015-12-18,23.99,23.99,23.7,23.7,250,0
2015-12-21,23.791,23.791,23.397,23.397,300,0
2015-12-22,23.849,24,23.48,24,825,0
2015-12-23,23.98,24.41,23.98,24,970,0
2015-12-28,23.938,23.938,23.938,23.938,300,0
2015-12-29,23.99,24.05,23.99,24.05,1573,0
2015-12-30,23.919,23.919,23.919,23.919,200,0
2016-01-04,24.3,24.3,23.925,23.9999,1482,0
2016-01-05,23.6965,24.61,23.65,24,3830,0
2016-01-06,23.7,24.57,23.45,24.21,20108,0
2016-01-08,24.72,24.8,23.95,23.95,1184,0
2016-01-11,24.358,24.358,24.0101,24.0101,902,0
2016-01-12,24.5,24.5,24.5,24.5,100,0
2016-01-13,24.5,24.5,24.4899,24.4899,800,0
2016-01-14,24.49,24.49,24.2408,24.2408,665,0
2016-01-15,24.3402,24.3402,24.0142,24.058,875,0
2016-01-20,24.03,24.1227,24.01,24.1227,1050,0
2016-01-21,24.1088,24.4899,24,24.3862,2265,0
2016-01-22,24.3001,24.3001,24.3001,24.3001,355,0
2016-01-25,24.4,24.4,24.4,24.4,200,0
2016-01-26,24.1164,24.3899,24.1164,24.1976,1010,0
2016-01-27,24.1,24.1,24.1,24.1,300,0
2016-01-29,24.36,24.38,24,24.125,2466,0
2016-02-01,24,25,23.905,24.73,17580,0
2016-02-02,24.72,24.72,24.5084,24.7099,583,0
2016-02-03,24.71,24.9799,24.71,24.9799,1330,0
2016-02-04,24.75,24.75,24.6101,24.6101,1250,0
2016-02-05,24.1,24.1,24.04,24.0401,2787,0
2016-02-08,24.05,24.8699,24.05,24.8699,1345,0
2016-02-09,24.36,24.38,23.784,23.9,6702,0
2016-02-10,24.43,24.6891,24.0314,24.0314,1050,0
2016-02-11,23.63,24.5,23.63,24.5,505,0
2016-02-12,24.081,26.61,24.0484,25.23,16140,0
2016-02-17,24.91,24.99,24.91,24.96,1373,0
2016-02-18,24.85,24.85,24.85,24.85,190,0
2016-02-19,24.96,24.96,24.94,24.94,547,0
2016-02-22,24.99,24.99,24.27,24.29,3481,0
2016-02-23,24.29,24.857,24.21,24.857,3020,0
2016-02-24,24.85,24.935,24.842,24.842,1503,0
2016-02-25,24.8,24.8,24.8,24.8,653,0
2016-02-26,24.3,24.5501,24.3,24.5501,523,0
2016-02-29,24.93,24.94,24.71,24.71,3715,0
2016-03-01,24.33,24.58,24.33,24.53,2542,0
2016-03-02,24.22,24.541,24.22,24.541,200,0
2016-03-07,24.5,24.8423,24.5,24.8423,1003,0
2016-03-08,24.8799,24.8799,24.8799,24.8799,199,0
2016-03-09,24.27,24.79,24.26,24.79,600,0
2016-03-10,24.21,24.5317,24.16,24.5317,1750,0
2016-03-11,24.624,24.624,24.624,24.624,200,0
2016-03-14,24.5607,24.6176,24.5,24.5,2552,0
2016-03-17,24.5,24.5001,24.2501,24.2501,2598,0
2016-03-18,24.73,24.74,24.51,24.51,1664,0
2016-03-21,24.77,24.79,24.7443,24.7829,2000,0
2016-03-22,24.2501,24.2501,24.2501,24.2501,382,0
2016-03-23,24.6008,24.625,24.6008,24.6142,804,0
2016-03-28,24.79,24.79,24.79,24.79,521,0
2016-03-29,24.8,24.8,24.8,24.8,100,0
2016-03-31,24.9699,24.97,24.9699,24.97,729,0
2016-04-01,24.9599,24.964,24.7605,24.964,3227,0
2016-04-05,24.45,24.45,24.4401,24.4401,1535,0
2016-04-06,24.95,24.95,24.95,24.95,200,0
2016-04-08,25,25,25,25,725,0
2016-04-11,25,25,24.95,24.95,400,0
2016-04-12,24.6296,24.6296,24.6296,24.6296,150,0
2016-04-13,24.651,24.7395,24.4106,24.7395,1715,0
2016-04-18,24.7,24.7,24.5311,24.5311,801,0
2016-04-19,24.45,24.45,23.9999,24.0001,6806,0
2016-04-20,24.5954,24.85,24.4398,24.4398,2160,0
2016-04-21,24.93,24.93,24.55,24.55,1400,0
2016-04-22,24.4,24.8392,24.4,24.5833,1509,0
2016-04-25,24.93,24.93,24.573,24.573,1600,0
2016-04-26,24.6,24.87,24.5,24.87,4121,0
2016-04-29,25,25,24.8,24.8,2235,0
2016-05-02,24.77,24.8366,24.72,24.72,1200,0
2016-05-03,24.75,24.75,24.75,24.75,550,0
2016-05-04,24.8501,25,24.85,24.9709,1963,0
2016-05-05,24.9976,24.9976,24.42,24.5,2112,0
2016-05-09,24.909,24.909,24.6946,24.85,801,0
2016-05-10,24.54,24.7585,24.54,24.7585,400,0
2016-05-11,24.51,24.51,23,24.4,2721,0
2016-05-12,24.7458,24.7458,24.6144,24.6144,350,0
2016-05-13,24.6308,24.9555,24.51,24.9034,1729,0
2016-05-16,24.446,24.89,24.446,24.89,1895,0
2016-05-17,24.9701,24.98,24.9701,24.98,912,0
2016-05-18,25,25,24.88,24.88,12922,0
2016-05-19,24.99,24.99,24.88,24.88,2000,0
2016-05-20,24.9004,25,24.88,24.88,4453,0
2016-05-23,25,25,24.9988,25,2596,0
2016-05-24,25,25,25,25,403,0
2016-05-27,24.9244,25,24.9244,25,916,0
2016-06-01,24.9,24.9161,24.9,24.9161,200,0
2016-06-02,25,25,24.8381,24.9591,16601,0
2016-06-03,25,25,24.77,24.99,4469,0
2016-06-06,24.73,24.73,24.73,24.73,1003,0
2016-06-07,25,25,24.9125,24.9125,400,0
2016-06-09,24.98,25,24.9087,24.9999,5028,0
2016-06-10,25,25,25,25,100,0
2016-06-13,25,25,24.766,24.766,900,0
2016-06-15,24.75,24.75,24.75,24.75,100,0
2016-06-22,24.8815,24.8815,24.7915,24.7915,500,0
2016-06-23,24.9599,24.9599,24.9248,24.9248,1491,0
2016-06-24,24.878,24.878,24.85,24.85,405,0
2016-06-28,24.951,24.96,24.951,24.96,375,0
2016-06-29,25,25,24.864,25,4253,0
2016-07-01,25.12,25.5,25.12,25.5,2245,0
2016-07-05,25.0694,25.5,25.0694,25.2,2000,0
2016-07-06,25.28,25.8,25.28,25.3,2533,0
2016-07-07,26.85,26.85,25.665,25.665,1393,0
2016-07-08,26.0933,26.0933,25.51,25.83,1120,0
2016-07-11,25.2601,25.8467,25.26,25.8467,1000,0
2016-07-12,25.81,26.24,25.66,25.902,8920,0
2016-07-13,25.865,25.99,25.85,25.85,1754,0
2016-07-14,25.79,26.46,25.45,26.28,8914,0
2016-07-15,26,26,25.7,25.7,1022,0
2016-07-18,25.55,25.91,25.13,25.8,7252,0
2016-07-19,25.95,25.99,25.3704,25.74,7576,0
2016-07-20,25.66,25.91,25.4708,25.58,3385,0
2016-07-21,25.48,25.92,25.48,25.62,3914,0
2016-07-22,25.98,26.0001,25.48,25.74,14361,0
2016-07-25,25.53,25.53,25.48,25.48,700,0
2016-07-26,25.4024,25.4024,25.4024,25.4024,300,0
2016-07-27,25.4519,25.4519,25.27,25.35,1500,0
2016-07-28,25.27,25.4125,25.13,25.35,2679,0
2016-07-29,25.543,25.543,25.543,25.543,175,0
2016-08-01,25.35,25.3583,25.35,25.3583,1500,0
2016-08-02,25.35,25.35,25.35,25.35,600,0
2016-08-03,25.4294,25.5836,25.42,25.58,4209,0
2016-08-04,25.58,25.6,25.5601,25.5601,725,0
2016-08-09,25.4,25.5606,25.4,25.4,899,0
2016-08-10,25.4001,25.4001,25.4001,25.4001,100,0
2016-08-11,25.4802,25.4802,25.4802,25.4802,269,0
2016-08-15,25.59,25.59,25.59,25.59,208,0
2016-08-16,25.7,25.9,25.7,25.9,3400,0
2016-08-17,25.95,26.18,25.95,26.17,5882,0
2016-08-18,26.17,26.17,25.675,26,1452,0
2016-08-19,25.874,25.9999,25.38,25.99,3185,0
2016-08-22,26.2,26.2,25.9337,26,1990,0
2016-08-23,25.5955,26.2688,25.15,26.2,69428,0
2016-08-24,26.19,26.2,25.8802,26.09,6011,0
2016-08-25,26.0899,26.5,26.0899,26.2,4001,0
2016-08-26,26.2,26.5,25.6,26,13785,0
2016-08-29,26.2,26.2,25.7771,25.7771,5523,0
2016-08-30,26.2,26.5,25.879,25.885,2351,0
2016-08-31,26.46,26.46,26.46,26.46,202,0
2016-09-01,25.18,25.79,25.17,25.75,1226,0
2016-09-06,26.39,26.45,26,26.45,707,0
2016-09-07,26.1,26.1,26.1,26.1,105,0
2016-09-08,26,26.4,25.6,26.15,38511,0
2016-09-09,26.15,26.15,26.15,26.15,2500,0
2016-09-12,26,26.165,26,26,10830,0
2016-09-13,26,26.2,25.574,26,7740,0
2016-09-14,26.0001,26.0001,26,26,700,0
2016-09-15,26.18,26.2,26.05,26.05,990,0
2016-09-16,26,26.0262,26,26,2113,0
2016-09-19,26.06,26.2,26,26.04,4500,0
2016-09-20,26,26.2,25.8466,26,5989,0
2016-09-21,26,26.2,26,26,2400,0
2016-09-22,26.25,26.25,25.51,25.8,3571,0
2016-09-23,26.2,26.2,26,26,2368,0
2016-09-26,26.45,26.5,25.8792,26,2919,0
2016-09-27,25.9358,25.9358,25.9358,25.9358,600,0
2016-09-28,26.25,26.25,26,26,2031,0
2016-09-29,26,26.39,26,26.2,1754,0
2016-09-30,26.15,26.15,26.1499,26.1499,1510,0
2016-10-03,25.7,25.8977,25.7,25.8977,396,0
2016-10-04,26,26.2,26,26.2,2348,0
2016-10-06,26,26,26,26,159,0
2016-10-07,25.7501,25.7501,25.75,25.75,300,0
2016-10-10,25.54,25.54,25.5,25.5,250,0
2016-10-12,25.52,25.5583,25.52,25.5583,248,0
2016-10-14,26,26,26,26,100,0
2016-10-18,26.2809,26.2809,26.2809,26.2809,400,0
2016-10-19,25.52,25.861,25.39,25.8,2054,0
2016-10-20,25.8,26,25.8,26,1680,0
2016-10-21,25.55,25.9395,25.53,25.9395,479,0
2016-10-24,25.55,25.7,25.55,25.7,380,0
2016-10-25,25.77,26,25.75,26,4290,0
2016-10-26,26,26,25.75,25.75,1200,0
2016-10-27,26,26,26,26,400,0
2016-10-28,25.51,25.775,25.49,25.7,2345,0
2016-10-31,26,26,26,26,674,0
2016-11-01,26,26,25.53,25.8,2449,0
2016-11-02,26,26,25.43,25.61,1226,0
2016-11-03,26,26,26,26,600,0
2016-11-04,25.88,25.88,25.88,25.88,250,0
2016-11-07,25.35,25.7,25.35,25.7,786,0
2016-11-09,25.882,25.882,25.41,25.8,1143,0
2016-11-10,25.42,25.69,25.35,25.35,9231,0
2016-11-11,25.49,25.49,25.01,25.01,3250,0
2016-11-14,24.88,25.312,22.4,23.6267,4883,0
2016-11-15,23.61,23.99,22.565,23.99,1348,0
2016-11-16,23.65,23.99,23.65,23.99,1150,0
2016-11-18,23.06,24,22.94,23.15,3640,0
2016-11-21,23.15,24.0852,23.15,24.0852,2243,0
2016-11-22,23.3006,23.3006,23.3006,23.3006,400,0
2016-11-23,23.15,24.5486,23.11,23.4552,2723,0
2016-11-28,23.4,23.5,23.25,23.5,3300,0
2016-11-29,23.03,23.464,23.03,23.22,3225,0
2016-11-30,23.01,23.25,23,23.1308,921,0
2016-12-02,23.25,23.6499,23.25,23.6499,1117,0
2016-12-05,23.6,23.65,23.6,23.65,1302,0
2016-12-06,24.1284,25.0375,23.86,24.99,10476,0
2016-12-07,25.33,25.37,25.33,25.33,800,0
2016-12-08,25.279,25.3,25.279,25.3,700,0
2016-12-09,25,25,24.3,24.5932,840,0
2016-12-14,24.9999,24.9999,24.9999,24.9999,400,0
2016-12-15,24.5114,24.5114,24.5114,24.5114,100,0
2016-12-16,24,24,24,24,200,0
2016-12-19,24.2497,25,23.53,24.5003,4343,0
2016-12-20,24.5001,24.5001,24.5001,24.5001,100,0
2016-12-21,24.5,24.5951,24.5,24.5951,760,0
2016-12-22,24.695,25,24.695,25,365,0
2016-12-23,24.89,25,24.4,24.4,922,0
2016-12-28,24.5047,24.5047,24.3218,24.3218,713,0
2017-01-03,25,25,24.35,24.35,1419,0
2017-01-04,24.99,24.99,24.442,24.75,1116,0
2017-01-06,24.6827,24.6827,24.56,24.56,3076,0
2017-01-09,24.51,24.51,24.35,24.35,1173,0
2017-01-10,24.34,24.34,24.34,24.34,157,0
2017-01-11,24.4999,24.4999,24.4999,24.4999,400,0
2017-01-13,24.34,24.65,24.34,24.65,421,0
2017-01-17,24.4997,24.65,24.4508,24.4997,1967,0
2017-01-18,24.3401,24.36,24.3401,24.36,766,0
2017-01-19,24.36,24.36,24.36,24.36,208,0
2017-01-20,24.4997,24.4997,24.4997,24.4997,338,0
2017-01-24,24.626,24.65,24.626,24.6485,1696,0
2017-01-25,24.65,24.65,24.45,24.47,850,0
2017-01-26,24.3728,24.3728,24.3728,24.3728,200,0
2017-01-27,24.43,24.43,24.34,24.43,1250,0
2017-01-30,24.5385,24.5385,24.43,24.43,553,0
2017-01-31,24.5765,24.6068,24.5765,24.6068,704,0
2017-02-01,24.65,24.65,24.5766,24.65,443,0
2017-02-02,24.95,24.95,24.524,24.524,967,0
2017-02-03,24.9845,24.9845,24.9845,24.9845,900,0
2017-02-06,24.9614,24.9614,24.6402,24.6402,1100,0
2017-02-07,24.5,24.5,24.5,24.5,165,0
2017-02-08,24.99,24.99,24.99,24.99,1051,0
2017-02-09,24.5,24.5,24.5,24.5,314,0
2017-02-10,24.8895,25,24.8895,24.9899,3188,0
2017-02-13,24.56,24.99,24.55,24.7,3154,0
2017-02-14,24.6,24.95,24.6,24.95,854,0
2017-02-15,24.6527,24.6527,24.6527,24.6527,262,0
2017-02-16,24.6101,24.6101,24.6101,24.6101,125,0
2017-02-17,24.6596,24.9,24.6596,24.9,1381,0
2017-02-21,24.77,24.8373,24.72,24.8373,1592,0
2017-02-22,24.6101,24.6101,24.6101,24.6101,100,0
2017-02-24,24.9,24.9,24.9,24.9,400,0
2017-02-28,24.98,25.25,24.92,25.25,18390,0
2017-03-02,25.25,25.25,24.58,24.58,2001,0
2017-03-03,25,25.28,24.61,24.64,4590,0
2017-03-06,24.66,24.78,24.65,24.65,760,0
2017-03-07,24.6301,24.6301,24.6301,24.6301,810,0
2017-03-08,24.59,25.3,24.55,24.62,2315,0
2017-03-09,24.75,25.25,24.75,24.77,12381,0
2017-03-10,25,25,25,25,600,0
2017-03-14,25,25,25,25,1400,0
2017-03-15,25.1453,25.1453,25.1453,25.1453,103,0
2017-03-16,25.132,25.132,25,25,1052,0
2017-03-17,25.063,25.161,25.063,25.161,200,0
2017-03-20,25,25,25,25,150,0
2017-03-21,25,25,25,25,200,0
2017-03-22,25,25.01,25,25,1357,0
2017-03-23,24.51,24.52,24.51,24.51,899,0
2017-03-28,24.58,24.58,24.5,24.5,625,0
2017-03-29,24.5,25,24.5,25,1000,0
2017-03-30,24.51,24.54,24.51,24.53,509,0
2017-03-31,24.73,25,24.65,24.739,5899,0
2017-04-03,24.6805,24.6805,24.6,24.6,847,0
2017-04-04,24.7697,24.7697,24.7697,24.7697,302,0
2017-04-05,24.5,24.5,24.5,24.5,920,0
2017-04-06,24.3367,24.9,24.3367,24.5101,1680,0
2017-04-07,24.67,25.2692,24.67,25.2692,4020,0
2017-04-10,24.8,25,24.76,24.8101,3105,0
2017-04-11,25,25.42,25,25.1247,1131,0
2017-04-12,24.85,25.1268,24.85,25.1,9089,0
2017-04-13,24.84,25.47,24.84,24.8686,1308,0
2017-04-17,24.96,24.96,24.9147,24.9247,833,0
2017-04-18,24.8201,24.85,24.8201,24.85,215,0
2017-04-19,25,25,25,25,817,0
2017-04-20,25,25.001,25,25,1472,0
2017-04-21,25,25,25,25,202,0
2017-04-24,25.6647,25.6647,25.6647,25.6647,336,0
2017-04-25,24.906,25,24.906,25,475,0
2017-04-26,24.9465,24.9465,24.8367,24.9,1029,0
2017-04-28,24.9,25.4,24.85,25.3945,1515,0
2017-05-01,25.1383,25.579,25.1383,25.579,330,0
2017-05-02,24.85,24.89,24.81,24.85,10764,0
2017-05-03,25.13,25.13,24.7501,25.05,3214,0
2017-05-04,25.19,25.19,25.12,25.12,277,0
2017-05-05,25.1,25.1,25.05,25.05,422,0
2017-05-08,24.849,24.849,24.849,24.849,161,0
2017-05-10,24.75,25.06,24.75,25,830,0
2017-05-11,24.799,24.799,24.799,24.799,111,0
2017-05-12,24.81,24.81,24.8,24.8,200,0
2017-05-15,24.82,24.92,24.8143,24.8143,2080,0
2017-05-16,24.95,25.05,24.75,25.05,1858,0
2017-05-17,25,25.0999,24.96,25.0999,2776,0
2017-05-18,24.8997,24.9,24.88,24.9,972,0
2017-05-19,24.9,24.9,24.9,24.9,580,0
2017-05-22,25,25.21,25,25.21,2924,0
2017-05-23,25.12,25.15,25.12,25.15,200,0
2017-05-24,24.82,25.03,24.77,25,1760,0
2017-05-25,24.75,25.5753,24.75,25,2052,0
2017-05-26,25.65,25.65,24.75,24.75,1300,0
2017-05-30,25.01,25.01,25.01,25.01,367,0
2017-05-31,25,25,25,25,288,0
2017-06-01,25.01,25.2347,24.9274,25.2347,1151,0
2017-06-02,25.6299,25.6299,25.6299,25.6299,285,0
2017-06-05,25,25,25,25,105,0
2017-06-07,25.2328,25.2328,25.0921,25.0921,1207,0
2017-06-08,25,25.63,25,25.45,1366,0
2017-06-09,25.03,25.175,25,25.01,1208,0
2017-06-12,25.02,25.02,23.9254,25,4160,0
2017-06-14,25.5,25.5,25.5,25.5,1184,0
2017-06-16,25.398,25.65,24.85,24.85,3265,0
2017-06-19,25,25.2,25,25.2,4027,0
2017-06-20,24.81,25.5537,24.81,25.48,1136,0
2017-06-21,25,25.2571,24.934,25.15,2301,0
2017-06-23,25.15,25.15,25.15,25.15,332,0
2017-06-27,25.0603,25.07,24.9,24.9,1279,0
2017-06-28,25.06,25.15,25.06,25.06,751,0
2017-06-29,25.06,25.5905,25.06,25.15,738,0
2017-06-30,24.81,25.3755,24.81,25.3755,1193,0
2017-07-03,25.3109,25.3109,25.25,25.25,1022,0
2017-07-06,25.03,25.03,25,25,396,0
2017-07-07,25.1,25.628,25,25,2207,0
2017-07-10,25.25,25.25,25.25,25.25,747,0
2017-07-14,25.6,25.6,25.5,25.5,1004,0
2017-07-18,25.25,25.25,25.25,25.25,1000,0
2017-07-19,25.61,25.61,25.1,25.2,477,0
2017-07-21,25.75,25.75,25.5,25.5,801,0
2017-07-27,25.33,25.3501,25.11,25.3501,999,0
2017-07-28,25.05,25.05,25.05,25.05,152,0
2017-08-01,25.2656,25.2656,25.2656,25.2656,202,0
2017-08-03,25.72,25.72,25.72,25.72,100,0
2017-08-04,25.25,25.25,25.2,25.2,500,0
2017-08-08,25.5271,25.5271,25.5271,25.5271,408,0
2017-08-09,25.49,25.4999,25.49,25.4999,1000,0
2017-08-10,25.5557,25.5557,25.5557,25.5557,100,0
2017-08-11,25.14,25.15,23.36,25.05,10030,0
2017-08-14,25.06,25.1352,25.06,25.089,985,0
2017-08-15,25.2,25.23,25.2,25.23,255,0
2017-08-17,25.05,25.05,25.05,25.05,883,0
2017-08-18,25.0403,25.1512,25,25,996,0
2017-08-23,25,25,24.75,25,450,0
2017-08-24,25.0344,25.1,25.0342,25.0342,914,0
2017-08-25,25.07,25.1,25.07,25.0954,1163,0
2017-08-28,25.0651,25.0651,25,25.05,1444,0
2017-08-30,25.13,25.13,25.13,25.13,100,0
2017-09-01,24.95,24.969,24.95,24.95,2210,0
2017-09-05,24.97,25.1,24.97,24.97,6066,0
2017-09-06,25.1,25.1,25,25,4460,0
2017-09-07,25.1,25.1,25,25,4032,0
2017-09-08,25.04,25.05,25.04,25.05,1600,0
2017-09-11,25.1291,25.13,25.1001,25.1001,724,0
2017-09-12,25.1,25.1,24.9,25,2350,0
2017-09-13,24.99,25.14,24.99,25.07,2432,0
2017-09-14,25,25.34,25,25.1904,7444,0
2017-09-15,26.43,26.43,25.1,25.41,2103,0
2017-09-18,25.43,25.43,25.43,25.43,150,0
2017-09-19,25.43,25.99,24.98,24.98,1974,0
2017-09-20,25.13,25.185,24.97,24.97,2000,0
2017-09-21,25.1318,25.25,25.01,25.1583,4586,0
2017-09-22,25.195,25.21,25.195,25.21,698,0
2017-09-26,24.97,24.97,24.97,24.97,190,0
2017-09-29,25,25,25,25,697,0
2017-10-02,25.2,25.2,25.0101,25.0101,797,0
2017-10-03,25.2599,25.2599,25,25.05,1428,0
2017-10-04,25.2999,25.2999,25.04,25.04,844,0
2017-10-05,25.2,25.2,25.2,25.2,336,0
2017-10-06,24.9655,25,24.9655,25,258,0
2017-10-10,24.92,25.2499,24.77,25,5256,0
2017-10-11,25.25,25.25,24.8343,24.8343,1190,0
2017-10-12,25,25.32,24.99,25.32,5968,0
2017-10-13,25.25,25.3448,25.25,25.3448,1518,0
2017-10-16,25.43,25.43,25.3274,25.3674,3200,0
2017-10-17,25.4,25.4,25.13,25.13,658,0
2017-10-18,25.075,25.1,25.0491,25.1,608,0
2017-10-19,25.2307,25.2307,25.2307,25.2307,650,0
2017-10-23,25.25,25.25,25.1494,25.1494,863,0
2017-10-24,25.26,25.26,25.18,25.2568,743,0
2017-10-25,25.08,25.26,25,25.1,2049,0
2017-10-26,25.12,25.26,24.9,25,49076,0
2017-10-27,25.15,25.25,25.082,25.1402,3700,0
2017-10-30,25.26,25.26,24.95,25.1,1468,0
2017-10-31,24.9852,24.9852,24.9852,24.9852,590,0
2017-11-01,25.05,25.24,25.05,25.24,1545,0
2017-11-02,25,25.2,25,25.1259,1558,0
2017-11-03,25.2276,25.2276,25.2276,25.2276,100,0
2017-11-06,25.1327,25.1327,25.1327,25.1327,600,0
2017-11-07,25,25.3,25,25.145,5601,0
2017-11-08,25.34,25.6,25.34,25.6,66320,0
2017-11-09,25.6,25.6,25.6,25.6,25712,0
2017-11-10,25.6,25.66,25.15,25.4,9585,0
