Date,Open,High,Low,Close,Volume,OpenInt
2013-05-16,21.59,21.642,21.59,21.642,14589,0
2013-05-17,21.642,21.781,21.59,21.721,34159,0
2013-05-20,21.729,21.781,21.729,21.764,16475,0
2013-05-21,21.764,21.806,21.764,21.764,7180,0
2013-05-22,21.833,21.833,21.686,21.816,5443,0
2013-05-23,21.721,21.721,21.677,21.712,4170,0
2013-05-24,21.754,21.754,21.721,21.745,3609,0
2013-05-28,21.764,21.764,21.479,21.479,35433,0
2013-05-29,21.479,21.547,20.83,21.547,13077,0
2013-05-30,21.539,21.539,21.201,21.461,4097,0
2013-05-31,21.452,21.452,21.288,21.367,4082,0
2013-06-03,21.375,21.375,21.029,21.201,5661,0
2013-06-04,21.236,21.332,21.229,21.314,1621,0
2013-06-05,21.332,21.332,21.244,21.244,1389,0
2013-06-06,21.081,21.081,21.081,21.081,464,0
2013-06-07,21.324,21.367,21.281,21.367,3488,0
2013-06-10,21.367,21.367,21.332,21.332,256,0
2013-06-11,21.244,21.244,20.891,20.9,40000,0
2013-06-12,20.9,20.9,20.381,20.83,8882,0
2013-06-13,20.83,20.83,20.727,20.77,4691,0
2013-06-14,20.891,20.9,20.77,20.778,5177,0
2013-06-17,21.106,21.106,20.9,20.9,2778,0
2013-06-19,20.986,20.986,20.986,20.986,1738,0
2013-06-20,21.054,21.054,20.916,20.916,2339,0
2013-06-21,20.916,20.916,20.424,20.632,1771,0
2013-06-24,20.882,20.882,20.468,20.64,2060,0
2013-06-25,20.632,20.64,20.632,20.64,1504,0
2013-06-26,20.64,20.968,20.64,20.727,2259,0
2013-06-27,20.813,21.004,20.813,21.004,1389,0
2013-06-28,21.495,21.523,21.222,21.523,5553,0
2013-07-01,20.978,20.986,20.978,20.986,1361,0
2013-07-02,21.038,21.038,20.943,20.943,694,0
2013-07-03,20.943,20.943,20.943,20.943,115,0
2013-07-05,20.943,20.943,20.891,20.9,6627,0
2013-07-08,20.9,20.9,20.9,20.9,290,0
2013-07-09,20.882,20.882,20.882,20.882,115,0
2013-07-10,20.9,20.9,20.554,20.554,4170,0
2013-07-11,20.891,20.891,20.683,20.683,229,0
2013-07-12,20.787,20.787,20.77,20.77,464,0
2013-07-15,20.9,20.926,20.9,20.926,229,0
2013-07-16,20.778,20.986,20.511,20.675,6051,0
2013-07-17,20.83,20.9,20.624,20.65,7666,0
2013-07-19,20.735,20.735,20.624,20.727,1852,0
2013-07-22,20.934,20.959,20.934,20.959,1064,0
2013-07-23,20.959,21.158,20.959,21.158,3011,0
2013-07-24,21.115,21.115,20.916,21.063,694,0
2013-07-25,21.029,21.029,20.934,20.934,579,0
2013-07-29,21.073,21.09,20.986,20.986,694,0
2013-07-30,20.943,21.09,20.943,21.09,671,0
2013-07-31,20.9,21.236,20.442,21.236,6022,0
2013-08-01,20.934,20.968,20.934,20.968,6686,0
2013-08-02,21.054,21.054,21.054,21.054,795,0
2013-08-05,20.986,21.115,20.916,21.115,2437,0
2013-08-06,20.943,20.978,20.943,20.968,1158,0
2013-08-07,20.986,21.063,20.986,20.986,1738,0
2013-08-08,21.004,21.063,21.004,21.011,1309,0
2013-08-09,20.865,20.978,20.865,20.978,3195,0
2013-08-12,21.266,21.344,21.169,21.178,6472,0
2013-08-13,20.911,21.017,20.911,21,902,0
2013-08-14,20.77,20.894,20.602,20.822,3622,0
2013-08-15,20.822,20.822,20.069,20.734,3160,0
2013-08-16,20.716,20.716,20.052,20.247,4431,0
2013-08-19,20.159,20.159,19.503,19.503,8118,0
2013-08-20,19.272,19.669,19.006,19.361,16714,0
2013-08-21,19.406,19.45,19.361,19.414,2323,0
2013-08-22,19.733,19.733,19.617,19.625,2985,0
2013-08-23,19.937,19.981,19.937,19.981,902,0
2013-08-26,20.237,20.627,20.237,20.557,3070,0
2013-08-27,20.708,20.734,20.708,20.734,1911,0
2013-08-28,20.716,20.716,20.716,20.716,790,0
2013-08-29,20.681,21.08,20.681,21.08,790,0
2013-08-30,21.08,21.08,21.071,21.071,902,0
2013-09-03,21.071,21.382,21.071,21.266,3386,0
2013-09-04,21.212,21.212,21.212,21.212,453,0
2013-09-06,21.203,21.203,20.664,20.664,1433,0
2013-09-09,21.017,21.017,20.726,20.726,902,0
2013-09-10,21.017,21.036,21.008,21.008,1093,0
2013-09-12,21,21,20.964,20.992,2708,0
2013-09-13,20.866,20.866,20.866,20.866,214,0
2013-09-16,20.866,20.866,20.866,20.866,114,0
2013-09-17,21,21,20.734,20.734,642,0
2013-09-18,21,21.017,21,21.017,825,0
2013-09-19,21.045,21.256,21.045,21.169,1224,0
2013-09-20,20.894,20.894,20.69,20.69,2370,0
2013-09-23,20.734,20.734,20.69,20.69,2087,0
2013-09-24,20.822,20.822,20.406,20.699,4289,0
2013-09-25,20.822,20.822,20.592,20.805,3365,0
2013-09-26,20.814,20.814,20.814,20.814,224,0
2013-09-30,20.822,20.822,20.822,20.822,1467,0
2013-10-02,20.814,20.822,20.814,20.822,2838,0
2013-10-08,20.415,20.814,20.415,20.432,2682,0
2013-10-09,20.822,20.822,20.822,20.822,479,0
2013-10-10,20.822,20.822,20.734,20.734,933,0
2013-10-11,20.734,20.822,20.734,20.822,1580,0
2013-10-14,20.822,20.822,20.822,20.822,1128,0
2013-10-15,21,21,21,21,576,0
2013-10-16,20.822,21.203,20.805,21.169,2686,0
2013-10-17,20.805,20.876,20.797,20.814,4513,0
2013-10-18,21.105,21.149,20.797,20.797,3612,0
2013-10-21,21.105,21.105,21.105,21.105,112,0
2013-10-22,20.734,21.052,20.734,20.866,6599,0
2013-10-23,20.866,20.866,20.822,20.822,224,0
2013-10-24,20.903,20.911,20.654,20.654,4222,0
2013-10-25,20.822,20.822,20.797,20.797,453,0
2013-10-28,20.777,20.822,20.777,20.822,1467,0
2013-10-29,20.903,20.903,20.903,20.903,566,0
2013-10-30,20.885,20.885,20.866,20.866,1128,0
2013-10-31,20.822,20.822,20.734,20.822,3160,0
2013-11-01,20.777,20.777,20.476,20.734,3723,0
2013-11-04,20.69,20.831,20.69,20.822,1128,0
2013-11-05,20.822,20.822,20.814,20.814,6399,0
2013-11-06,20.822,20.822,20.797,20.822,2059,0
2013-11-07,20.805,20.894,20.805,20.822,4369,0
2013-11-08,20.822,20.822,20.822,20.822,2144,0
2013-11-11,20.805,20.805,20.548,20.646,3102,0
2013-11-12,20.814,20.831,20.627,20.831,5465,0
2013-11-13,20.961,20.961,20.555,20.899,2431,0
2013-11-14,20.546,20.899,20.546,20.673,1260,0
2013-11-19,20.673,20.764,20.673,20.764,775,0
2013-11-20,20.41,20.764,20.41,20.764,3654,0
2013-11-21,20.809,20.809,20.356,20.764,15475,0
2013-11-22,20.718,20.718,20.311,20.311,1216,0
2013-11-25,20.311,20.356,20.311,20.356,2874,0
2013-11-26,20.356,20.356,20.356,20.356,220,0
2013-11-27,20.709,20.709,20.691,20.691,441,0
2013-11-29,20.664,20.664,20.619,20.619,775,0
2013-12-03,20.212,20.365,20.212,20.356,2288,0
2013-12-04,20.039,20.039,20.039,20.039,110,0
2013-12-05,20.067,20.084,20.067,20.084,1105,0
2013-12-06,20.22,20.302,20.22,20.302,1381,0
2013-12-09,20.238,20.356,19.622,20.039,19566,0
2013-12-10,19.859,19.912,19.859,19.912,2175,0
2013-12-12,19.859,19.859,19.814,19.814,1015,0
2013-12-13,19.859,19.859,19.859,19.859,110,0
2013-12-16,19.904,19.904,19.651,19.651,3094,0
2013-12-17,19.677,19.677,19.677,19.677,2560,0
2013-12-18,19.904,20.129,19.859,20.121,47818,0
2013-12-19,19.741,19.767,19.487,19.767,2454,0
2013-12-20,19.722,19.722,19.487,19.487,8424,0
2013-12-23,19.515,19.515,19.361,19.461,17121,0
2013-12-24,19.642,19.686,19.642,19.686,938,0
2013-12-26,19.776,19.776,19.677,19.677,2384,0
2013-12-27,19.677,20.736,19.677,20.174,21347,0
2013-12-30,19.904,20.129,19.904,20.067,3530,0
2013-12-31,20.266,20.455,20.266,20.455,538,0
2014-01-02,20.455,20.455,20.447,20.447,1216,0
2014-01-03,20.193,20.193,20.193,20.193,575,0
2014-01-06,20.455,20.455,20.455,20.455,622,0
2014-01-07,20.356,20.356,20.311,20.311,830,0
2014-01-08,20.455,20.455,20.455,20.455,1710,0
2014-01-09,20.437,20.447,20.274,20.447,3558,0
2014-01-10,20.455,20.455,20.266,20.274,4976,0
2014-01-13,20.447,20.447,20.447,20.447,205,0
2014-01-14,20.402,20.745,20.402,20.691,1683,0
2014-01-15,20.582,20.582,20.582,20.582,1105,0
2014-01-16,20.582,20.754,20.474,20.754,2431,0
2014-01-17,20.527,20.745,20.527,20.727,2211,0
2014-01-21,20.664,20.736,20.664,20.736,2471,0
2014-01-22,20.736,20.736,20.736,20.736,1105,0
2014-01-23,20.646,20.754,20.492,20.754,3272,0
2014-01-24,20.691,20.8,20.691,20.79,10334,0
2014-01-27,20.718,20.79,20.718,20.754,3101,0
2014-01-28,20.681,20.681,20.681,20.681,330,0
2014-01-29,20.727,20.764,20.727,20.764,5461,0
2014-01-30,20.764,20.764,20.764,20.764,519,0
2014-01-31,20.764,21.035,20.754,21.026,14779,0
2014-02-03,21.006,21.288,20.954,21.251,7666,0
2014-02-04,21.251,21.288,21.216,21.251,5010,0
2014-02-05,21.325,21.514,21.315,21.486,9819,0
2014-02-06,21.261,21.261,21.261,21.261,9274,0
2014-02-07,21.261,21.261,21.261,21.261,2948,0
2014-02-10,21.495,21.514,21.388,21.479,906,0
2014-02-11,21.261,21.261,21.216,21.261,4809,0
2014-02-12,21.339,21.495,21.339,21.385,790,0
2014-02-13,21.292,21.339,21.209,21.245,3527,0
2014-02-14,21.245,21.376,21.209,21.245,21489,0
2014-02-18,21.245,21.245,21.229,21.245,8351,0
2014-02-19,21.245,21.245,21.245,21.245,1651,0
2014-02-20,21.107,21.245,20.979,21.199,11543,0
2014-02-21,21.005,21.245,21.005,21.245,10338,0
2014-02-24,21.245,21.245,21.153,21.173,4970,0
2014-02-25,21.245,21.245,21.127,21.127,1542,0
2014-02-26,21.245,21.245,21.071,21.071,9182,0
2014-02-27,21.098,21.245,21.098,21.245,5159,0
2014-02-28,21.199,21.199,21.044,21.173,7984,0
2014-03-03,21.245,21.245,21.199,21.229,10465,0
2014-03-04,21.245,21.245,21.209,21.245,8771,0
2014-03-05,21.219,21.245,21.117,21.245,11342,0
2014-03-06,21.245,21.245,21.145,21.182,7292,0
2014-03-07,21.245,21.245,21.199,21.199,10948,0
2014-03-10,21.245,21.245,21.145,21.145,10215,0
2014-03-11,21.173,21.245,21.173,21.245,2959,0
2014-03-12,21.153,21.229,21.136,21.136,2999,0
2014-03-13,21.052,21.127,21.052,21.098,1050,0
2014-03-14,21.127,21.145,21.107,21.107,2132,0
2014-03-17,21.209,21.219,21.209,21.219,435,0
2014-03-18,21.219,21.245,21.107,21.245,15291,0
2014-03-19,21.245,21.245,21.08,21.08,5440,0
2014-03-20,21.237,21.245,21.153,21.245,8855,0
2014-03-21,21.173,21.229,21.127,21.229,53446,0
2014-03-24,21.219,21.245,21.136,21.145,25126,0
2014-03-25,21.237,21.237,21.098,21.107,8722,0
2014-03-26,21.163,21.219,20.959,21.015,12341,0
2014-03-27,21.145,21.145,20.867,21.015,24141,0
2014-03-28,21.044,21.153,21.044,21.107,17145,0
2014-03-31,21.107,21.237,21.107,21.117,13855,0
2014-04-01,21.245,21.245,21.245,21.245,1459,0
2014-04-02,21.245,21.245,21.219,21.237,5996,0
2014-04-03,21.245,21.245,21.209,21.245,11108,0
2014-04-04,21.245,21.245,21.237,21.245,26040,0
2014-04-07,21.209,21.245,21.199,21.237,14645,0
2014-04-08,21.237,21.245,21.237,21.245,10927,0
2014-04-09,21.245,21.245,21.237,21.237,2499,0
2014-04-10,21.245,21.245,21.237,21.237,6059,0
2014-04-11,21.237,21.245,21.237,21.245,1802,0
2014-04-14,21.321,21.339,21.237,21.339,2358,0
2014-04-15,21.339,21.422,21.339,21.367,7311,0
2014-04-16,21.459,21.57,21.393,21.56,32059,0
2014-04-17,21.56,21.727,21.495,21.643,27164,0
2014-04-21,21.652,21.737,21.616,21.672,48968,0
2014-04-22,21.737,21.737,21.495,21.635,161198,0
2014-04-23,21.56,21.727,21.56,21.708,22122,0
2014-04-24,21.764,21.948,21.754,21.948,34854,0
2014-04-25,21.976,22.013,21.884,22.013,6034,0
2014-04-28,21.939,22.152,21.921,22.078,26096,0
2014-04-29,22.124,22.337,22.087,22.16,5287,0
2014-04-30,22.16,22.17,22.078,22.078,5082,0
2014-05-01,22.096,22.124,22.032,22.124,1525,0
2014-05-02,21.846,22.299,21.846,22.299,16330,0
2014-05-05,22.299,22.328,22.16,22.262,23556,0
2014-05-06,22.18,22.318,22.17,22.206,13797,0
2014-05-07,22.262,22.262,22.032,22.096,31803,0
2014-05-08,22.17,22.235,22.096,22.17,13153,0
2014-05-09,22.291,22.291,22.06,22.235,10010,0
2014-05-12,22.272,22.337,22.152,22.337,41706,0
2014-05-13,22.396,22.406,22.275,22.341,4801,0
2014-05-14,22.331,22.406,22.171,22.199,9648,0
2014-05-15,22.369,22.416,22.294,22.416,3586,0
2014-05-16,22.416,22.416,22.161,22.171,14124,0
2014-05-19,22.143,22.396,22.143,22.341,5622,0
2014-05-20,22.359,22.426,22.341,22.388,4828,0
2014-05-21,22.426,22.482,22.349,22.388,19630,0
2014-05-22,22.426,22.482,22.302,22.416,31531,0
2014-05-23,22.426,22.426,22.199,22.396,2467,0
2014-05-27,22.396,22.435,22.396,22.396,3130,0
2014-05-28,22.435,22.473,22.406,22.406,4031,0
2014-05-29,22.453,22.463,22.406,22.463,2819,0
2014-05-30,22.463,22.473,22.463,22.473,3463,0
2014-06-02,22.473,22.539,22.312,22.341,15857,0
2014-06-03,22.463,22.463,22.341,22.426,4876,0
2014-06-04,22.388,22.388,22.359,22.359,1541,0
2014-06-05,22.369,22.369,22.369,22.369,1061,0
2014-06-06,22.369,22.379,22.294,22.294,2247,0
2014-06-09,22.246,22.463,22.246,22.463,6456,0
2014-06-10,22.341,22.473,22.152,22.237,4986,0
2014-06-11,22.246,22.265,22.246,22.255,1395,0
2014-06-12,22.379,22.445,22.275,22.388,2232,0
2014-06-16,22.445,22.482,22.396,22.482,7660,0
2014-06-17,22.5,22.557,22.435,22.557,4083,0
2014-06-18,22.445,22.604,22.406,22.406,6683,0
2014-06-19,22.586,22.624,22.426,22.586,4880,0
2014-06-20,22.595,22.604,22.595,22.604,1057,0
2014-06-23,22.624,22.68,22.624,22.68,2582,0
2014-06-24,22.453,22.661,22.453,22.624,901,0
2014-06-25,22.746,22.793,22.746,22.793,1791,0
2014-06-26,22.793,22.981,22.624,22.981,18296,0
2014-06-27,23.075,23.075,23.048,23.048,651,0
2014-06-30,23.048,23.246,23.048,23.236,4893,0
2014-07-01,23.226,23.226,23.095,23.217,2334,0
2014-07-02,23.075,23.189,23.075,23.189,2228,0
2014-07-03,23.048,23.095,22.972,23.095,2991,0
2014-07-07,22.991,23.142,22.991,23.142,3407,0
2014-07-08,23.075,23.095,23.075,23.095,556,0
2014-07-11,23.095,23.095,23.075,23.095,1273,0
2014-07-14,22.822,23.236,22.822,23.236,8807,0
2014-07-15,23.217,23.236,22.83,23.075,1561,0
2014-07-16,23.236,23.236,23.132,23.208,1602,0
2014-07-17,23.283,23.283,23.189,23.189,1493,0
2014-07-18,23.283,23.283,22.981,23.283,1718,0
2014-07-21,23.283,23.283,23.246,23.273,901,0
2014-07-22,23.142,23.161,23.057,23.114,2096,0
2014-07-23,23.095,23.217,23.095,23.189,38426,0
2014-07-24,23.028,23.264,23.028,23.264,1167,0
2014-07-25,23.256,23.256,23.132,23.142,3855,0
2014-07-28,23.085,23.152,23.048,23.057,2976,0
2014-07-29,23.142,23.189,23.142,23.189,4139,0
2014-07-30,23.161,23.264,23.161,23.161,2546,0
2014-07-31,23.161,23.217,23.095,23.095,9645,0
2014-08-01,23.105,23.226,23.067,23.226,2754,0
2014-08-04,23.217,23.226,23.095,23.142,7809,0
2014-08-05,23.273,23.283,23.048,23.048,9381,0
2014-08-06,23.256,23.264,22.972,22.972,5298,0
2014-08-07,23.152,23.152,22.981,23.095,1939,0
2014-08-08,23.095,23.273,23.057,23.095,2780,0
2014-08-11,23.095,23.226,23.095,23.095,7055,0
2014-08-12,23.028,23.256,23.028,23.256,7310,0
2014-08-13,23.268,23.268,23.154,23.154,4482,0
2014-08-14,23.394,23.75,23.278,23.278,24879,0
2014-08-15,23.25,23.268,23.105,23.105,6406,0
2014-08-18,23.268,23.268,23.105,23.22,5735,0
2014-08-19,23.154,23.172,23.067,23.172,5926,0
2014-08-20,23.317,23.317,23.172,23.172,2998,0
2014-08-21,23.442,23.461,23.192,23.192,4299,0
2014-08-22,23.172,23.288,23.172,23.182,5588,0
2014-08-25,23.182,23.307,23.124,23.25,10501,0
2014-08-26,23.25,23.268,23.192,23.268,2205,0
2014-08-27,23.22,23.22,23.211,23.22,7175,0
2014-08-28,23.22,23.25,23.163,23.211,11999,0
2014-08-29,23.307,23.558,23.268,23.268,3975,0
2014-09-02,23.23,23.624,23.211,23.624,8507,0
2014-09-03,23.356,23.5,23.22,23.5,14292,0
2014-09-04,23.394,23.422,23.317,23.346,3485,0
2014-09-05,23.461,23.461,23.422,23.461,1391,0
2014-09-08,23.413,23.413,23.211,23.278,8857,0
2014-09-09,23.259,23.288,23.22,23.24,3961,0
2014-09-10,23.22,23.25,22.894,22.913,14015,0
2014-09-11,23.144,23.144,22.644,22.836,6089,0
2014-09-12,22.788,22.932,22.788,22.913,8120,0
2014-09-15,22.778,22.99,22.778,22.952,2195,0
2014-09-16,23.067,23.067,22.952,23.048,936,0
2014-09-17,23.028,23.105,22.952,23.028,8371,0
2014-09-18,23.202,23.202,23.172,23.172,1267,0
2014-09-19,23.134,23.211,23.134,23.211,3822,0
2014-09-22,23.25,23.25,23.144,23.25,7124,0
2014-09-23,23.23,23.452,23.23,23.346,7149,0
2014-09-24,23.422,23.422,23.422,23.422,1911,0
2014-09-25,23.413,23.413,23.317,23.404,2080,0
2014-09-26,23.317,23.326,23.172,23.22,5754,0
2014-09-29,23.202,23.404,23.172,23.202,9252,0
2014-09-30,23.154,23.317,23.154,23.317,1236,0
2014-10-01,23.22,23.22,23.192,23.22,5079,0
2014-10-02,23.211,23.634,23.211,23.442,2178,0
2014-10-03,23.211,23.432,23.211,23.422,1184,0
2014-10-06,23.422,23.586,23.422,23.586,7235,0
2014-10-07,23.586,23.586,23.432,23.461,2582,0
2014-10-08,23.566,23.586,23.422,23.586,1508,0
2014-10-10,23.25,23.25,23.211,23.211,1581,0
2014-10-13,23.566,23.576,23.374,23.404,5153,0
2014-10-14,23.404,23.586,23.278,23.5,4545,0
2014-10-15,23.23,23.23,23.23,23.23,112,0
2014-10-16,23.336,23.336,23.336,23.336,1352,0
2014-10-17,23.558,23.576,23.558,23.566,2101,0
2014-10-20,23.566,23.606,23.461,23.596,6864,0
2014-10-21,23.374,23.422,23.374,23.422,728,0
2014-10-22,23.614,23.702,23.558,23.576,5928,0
2014-10-23,23.798,23.874,23.654,23.654,16700,0
2014-10-24,23.712,23.73,23.624,23.654,7488,0
2014-10-27,23.576,23.808,23.576,23.808,324,0
2014-10-28,23.644,23.884,23.644,23.846,5882,0
2014-10-29,23.922,23.942,23.816,23.942,16410,0
2014-10-30,23.856,23.942,23.846,23.932,1706,0
2014-10-31,23.856,23.97,23.816,23.97,2572,0
2014-11-03,23.73,23.864,23.712,23.712,5005,0
2014-11-04,23.768,23.942,23.74,23.846,6491,0
2014-11-05,23.846,23.952,23.836,23.846,5590,0
2014-11-06,23.846,23.874,23.846,23.846,2980,0
2014-11-07,23.826,23.874,23.76,23.864,5845,0
2014-11-10,23.846,23.932,23.808,23.846,6527,0
2014-11-11,23.836,23.904,23.836,23.904,4813,0
2014-11-12,23.937,24.3,23.937,23.996,5740,0
2014-11-13,24.192,24.192,24.025,24.123,1896,0
2014-11-14,23.908,23.957,23.908,23.957,5082,0
2014-11-17,23.868,24.025,23.839,24.025,3538,0
2014-11-18,23.898,24.016,23.878,23.878,2576,0
2014-11-19,23.927,23.927,23.81,23.859,1955,0
2014-11-20,23.702,23.829,23.702,23.78,1543,0
2014-11-21,23.829,23.859,23.604,23.721,9735,0
2014-11-24,23.878,24.143,23.878,23.976,7243,0
2014-11-25,23.976,23.976,23.937,23.937,3021,0
2014-11-26,23.947,23.947,23.78,23.849,2236,0
2014-11-28,23.937,23.957,23.712,23.731,1769,0
2014-12-01,23.761,23.966,23.751,23.927,4960,0
2014-12-02,23.927,23.927,23.917,23.927,7869,0
2014-12-03,23.878,23.878,23.849,23.878,842,0
2014-12-04,23.947,23.947,23.927,23.927,2534,0
2014-12-05,23.839,23.917,23.839,23.878,3822,0
2014-12-08,23.78,23.966,23.78,23.966,5591,0
2014-12-09,23.731,24.349,23.731,24.084,1086,0
2014-12-10,23.849,23.849,23.849,23.849,469,0
2014-12-11,24.074,24.221,23.829,24.212,6463,0
2014-12-12,24.3,24.3,24.261,24.261,922,0
2014-12-17,23.761,24.27,23.761,24.231,3290,0
2014-12-18,24.359,24.359,24.221,24.221,2630,0
2014-12-19,24.329,24.339,24.27,24.29,1232,0
2014-12-22,24.074,24.074,24.074,24.074,816,0
2014-12-26,24.025,24.231,24.025,24.231,2217,0
2014-12-29,24.27,24.398,24.27,24.398,1101,0
2014-12-30,24.339,24.349,24.123,24.123,7995,0
2014-12-31,24.123,24.221,24.123,24.221,1969,0
2015-01-02,24.153,24.153,24.094,24.094,2706,0
2015-01-05,24.221,24.329,24.172,24.172,10558,0
2015-01-06,24.172,24.261,23.8,24.055,6557,0
2015-01-07,24.143,24.27,24.045,24.123,3362,0
2015-01-08,24.27,24.27,24.221,24.27,2076,0
2015-01-09,24.319,24.319,24.29,24.29,650,0
2015-01-12,24.369,24.369,24.369,24.369,408,0
2015-01-13,24.369,24.378,24.133,24.133,22040,0
2015-01-14,24.133,24.251,23.976,23.976,10026,0
2015-01-15,23.976,24.074,23.849,23.927,9563,0
2015-01-16,23.986,24.006,23.888,23.888,7579,0
2015-01-20,24.065,24.065,23.78,23.78,14044,0
2015-01-21,23.878,23.878,23.574,23.672,18649,0
2015-01-22,23.653,23.682,23.564,23.662,9029,0
2015-01-23,23.751,23.829,23.692,23.79,10690,0
2015-01-26,23.79,23.917,23.653,23.721,7141,0
2015-01-27,23.829,23.829,23.672,23.78,5330,0
2015-01-28,23.79,24.084,23.79,23.898,9586,0
2015-01-29,23.947,24.074,23.947,24.074,2973,0
2015-01-30,24.074,24.074,24.025,24.025,1632,0
2015-02-02,24.074,24.251,24.074,24.202,4073,0
2015-02-03,24.172,24.251,24.104,24.133,6083,0
2015-02-04,24.133,24.153,23.996,24.094,5653,0
2015-02-05,24.123,24.241,24.094,24.241,1524,0
2015-02-06,24.27,24.28,24.123,24.192,2485,0
2015-02-09,24.104,24.31,24.104,24.31,4661,0
2015-02-10,24.143,24.516,24.143,24.516,26560,0
2015-02-11,24.6,24.6,24.42,24.5,3942,0
2015-02-12,24.5,24.59,24.15,24.15,17406,0
2015-02-13,24.39,24.56,24.24,24.46,5045,0
2015-02-17,24.29,24.4,24.24,24.25,7485,0
2015-02-18,24.25,24.38,24.25,24.38,2098,0
2015-02-19,24.39,24.42,24.27,24.27,4660,0
2015-02-20,24.33,24.37,24.27,24.34,5763,0
2015-02-23,24.37,24.44,24.33,24.4,3478,0
2015-02-24,24.45,24.45,24.32,24.42,3251,0
2015-02-25,24.48,24.5,24.41,24.45,2358,0
2015-02-26,24.54,24.54,24.36,24.36,3029,0
2015-02-27,24.32,24.4,24.3,24.3,4749,0
2015-03-02,24.39,24.44,24.3,24.433,6895,0
2015-03-04,24.38,24.44,24.3,24.43,8675,0
2015-03-05,24.4,24.501,24.4,24.5,1357,0
2015-03-06,24.37,24.54,24.34,24.38,3898,0
2015-03-11,24.44,24.579,24.4,24.526,4496,0
2015-03-13,24.43,24.5,24.35,24.35,11109,0
2015-03-16,24.409,24.5,24.35,24.46,2939,0
2015-03-17,24.36,24.49,24.36,24.45,4499,0
2015-03-18,24.37,24.48,24.36,24.48,5521,0
2015-03-19,24.48,24.5,24.35,24.35,18442,0
2015-03-20,24.5,24.5,24.35,24.35,3883,0
2015-03-23,24.41,24.58,24.4,24.58,3000,0
2015-03-24,24.41,24.588,24.4,24.4,2475,0
2015-03-25,24.37,24.4,24.36,24.4,972,0
2015-03-26,24.5,24.5,24.38,24.38,1212,0
2015-03-27,24.38,24.43,24.36,24.42,2631,0
2015-03-30,24.43,24.448,24.35,24.35,6462,0
2015-03-31,24.46,24.53,24.35,24.53,5194,0
2015-04-01,24.45,24.45,24.435,24.44,2841,0
2015-04-02,24.44,24.55,24.4,24.4,2592,0
2015-04-06,24.51,24.75,24.51,24.642,11826,0
2015-04-07,24.6,25,24.6,24.87,19280,0
2015-04-08,24.85,24.99,24.81,24.99,10950,0
2015-04-09,24.95,24.99,24.853,24.93,2903,0
2015-04-10,24.95,25,24.7,25,7982,0
2015-04-13,24.975,24.998,24.795,24.8,8671,0
2015-04-14,24.85,25.13,24.84,25.13,19803,0
2015-04-15,25.12,25.23,25.001,25.196,9608,0
2015-04-16,25.22,25.22,25.1,25.22,6150,0
2015-04-17,25.101,25.19,25.1,25.19,10400,0
2015-04-20,25.1,25.11,25.02,25.02,277,0
2015-04-22,24.91,25.14,24.91,25.05,3686,0
2015-04-23,24.95,24.95,24.94,24.94,700,0
2015-04-24,25.04,25.18,25,25.08,2799,0
2015-04-27,24.981,25.162,24.98,25.09,7002,0
2015-04-28,25.21,25.29,25.1,25.13,17156,0
2015-04-29,25.12,25.2,25.07,25.07,3020,0
2015-04-30,25.1,25.11,24.89,24.89,11462,0
2015-05-01,25.13,25.18,24.851,25,6498,0
2015-05-04,24.95,24.95,24.87,24.87,6715,0
2015-05-05,24.99,25,24.85,24.999,4547,0
2015-05-06,25,25,24.8,24.84,2900,0
2015-05-07,24.69,24.85,24.69,24.78,5126,0
2015-05-08,24.85,24.85,24.72,24.85,1544,0
2015-05-11,24.815,25.07,24.815,25.05,1823,0
2015-05-12,24.75,25.06,24.75,25.06,1417,0
2015-05-13,24.738,24.81,24.55,24.775,32830,0
2015-05-14,24.68,24.81,24.6,24.69,7437,0
2015-05-15,24.73,24.73,24.541,24.59,13296,0
2015-05-18,24.65,24.67,24.46,24.6,6482,0
2015-05-19,24.39,24.65,24.39,24.5,8999,0
2015-05-20,24.46,24.71,24.46,24.65,5136,0
2015-05-21,24.74,24.74,24.49,24.55,1840,0
2015-05-22,24.55,24.55,24.55,24.55,450,0
2015-05-26,24.55,24.68,24.55,24.65,700,0
2015-05-27,24.645,24.645,24.46,24.46,4900,0
2015-05-28,24.495,24.5,24.35,24.5,5621,0
2015-05-29,24.479,24.479,24.342,24.342,2315,0
2015-06-01,24.43,24.5,24.43,24.49,2800,0
2015-06-02,24.45,24.5,24.45,24.49,1204,0
2015-06-03,24.49,24.49,24.4,24.455,4702,0
2015-06-04,24.484,24.499,24.431,24.499,1182,0
2015-06-05,24.43,24.5,24.4,24.5,600,0
2015-06-08,24.42,24.42,24.42,24.42,150,0
2015-06-09,24.45,24.5,24.3,24.4,5791,0
2015-06-10,24.28,24.6,24.28,24.6,1725,0
2015-06-11,24.66,24.66,24.66,24.66,200,0
2015-06-12,24.6,24.6,24.6,24.6,100,0
2015-06-15,24.5,24.54,24.41,24.523,1785,0
2015-06-16,24.38,24.6,24.38,24.569,953,0
2015-06-17,24.231,24.37,24.23,24.37,800,0
2015-06-18,24.24,24.24,24.2,24.2,818,0
2015-06-19,24.42,24.42,24.41,24.41,264,0
2015-06-22,24.42,24.42,24.3,24.42,2845,0
2015-06-23,24.4,24.4,24.4,24.4,100,0
2015-06-24,24.3,24.3,24.15,24.15,600,0
2015-06-25,24.12,24.16,24.1,24.16,1000,0
2015-06-26,24.18,24.18,23.93,23.93,3600,0
2015-06-29,23.91,24,23.5,23.91,4527,0
2015-06-30,24.34,24.34,23.99,23.99,718,0
2015-07-01,24.1,24.148,24.1,24.1,1300,0
2015-07-02,24.35,24.52,24.35,24.45,900,0
2015-07-06,24.39,24.5,24.39,24.5,500,0
2015-07-07,24.35,24.5,24.35,24.45,1352,0
2015-07-08,24.35,24.35,24.35,24.35,400,0
2015-07-09,24.45,24.5,24.45,24.5,350,0
2015-07-10,24.45,24.553,24.45,24.526,2213,0
2015-07-13,24.5,24.84,24.5,24.84,5420,0
2015-07-15,24.82,24.95,24.82,24.95,4995,0
2015-07-16,24.8,24.85,24.66,24.722,2060,0
2015-07-17,24.94,24.95,24.8,24.8,1400,0
2015-07-20,24.79,24.79,24.46,24.76,7300,0
2015-07-21,24.762,24.89,24.6,24.83,6408,0
2015-07-22,24.8,24.8,24.7,24.7,3350,0
2015-07-23,24.91,24.91,24.607,24.607,2100,0
2015-07-24,24.91,24.91,24.65,24.65,1300,0
2015-07-27,24.88,24.88,24.76,24.76,920,0
2015-07-28,24.68,24.69,24.68,24.68,1503,0
2015-07-29,24.77,24.868,24.66,24.709,2075,0
2015-07-30,24.79,24.79,24.6,24.61,9262,0
2015-07-31,24.748,24.75,24.59,24.75,2272,0
2015-08-03,24.8,24.905,24.746,24.9,1900,0
2015-08-04,24.74,24.89,24.74,24.85,3130,0
2015-08-05,24.8,24.8,24.75,24.75,1000,0
2015-08-06,24.87,25.05,24.83,24.83,3742,0
2015-08-07,24.84,24.9,24.603,24.88,1202,0
2015-08-11,24.88,24.98,24.87,24.88,8957,0
2015-08-12,24.45,24.755,24.153,24.755,1200,0
2015-08-13,24.591,24.591,24.41,24.41,1800,0
2015-08-14,24.4,24.4,24.249,24.249,500,0
2015-08-17,24.17,24.44,24.12,24.437,2650,0
2015-08-18,24.34,24.4,24.34,24.4,400,0
2015-08-20,24.57,24.62,24.11,24.62,502,0
2015-08-21,24.26,24.26,24.16,24.16,606,0
2015-08-24,24.11,24.11,22.855,23.27,4990,0
2015-08-25,23.32,23.5,23.32,23.32,1706,0
2015-08-26,23.35,23.92,23.35,23.92,4020,0
2015-08-27,23.517,24.25,23.517,24.24,1121,0
2015-08-28,23.51,23.96,23.51,23.75,1945,0
2015-08-31,23.75,23.75,23.75,23.75,730,0
2015-09-01,24.2,24.23,23.9,23.91,1637,0
2015-09-02,24.05,24.523,24.05,24.475,1097,0
2015-09-03,24.49,24.49,24.46,24.46,314,0
2015-09-04,24.16,24.16,24.16,24.16,100,0
2015-09-08,24.41,24.44,23.86,24,1083,0
2015-09-09,23.95,24.15,23.79,24.15,4085,0
2015-09-10,23.98,24.17,23.97,24.17,2856,0
2015-09-11,23.99,23.99,23.91,23.91,450,0
2015-09-14,23.9,23.9,23.9,23.9,800,0
2015-09-15,23.9,24.36,23.804,24.203,3039,0
2015-09-16,24.15,24.15,24.104,24.104,900,0
2015-09-17,24.45,24.45,24.45,24.45,100,0
2015-09-18,24.3,24.31,24.05,24.24,3102,0
2015-09-21,24.35,24.35,24.3,24.35,400,0
2015-09-22,24.24,24.46,24.24,24.4,1494,0
2015-09-23,24.4,24.4,24.34,24.34,700,0
2015-09-24,24.32,24.32,24.32,24.32,100,0
2015-09-25,24.33,24.33,24.33,24.33,100,0
2015-09-28,24.159,24.327,24.159,24.327,500,0
2015-09-30,24.324,24.34,24.247,24.34,300,0
2015-10-05,24.34,24.34,24,24.07,10950,0
2015-10-06,24,24.1,24,24.1,6000,0
2015-10-07,24.01,24.01,24.01,24.01,500,0
2015-10-08,24.25,24.277,24.25,24.25,500,0
2015-10-09,24.31,24.81,24.23,24.4,8878,0
2015-10-12,24.45,24.45,24.4,24.4,2700,0
2015-10-13,24.4,24.4,24.4,24.4,100,0
2015-10-14,24.07,24.396,24.01,24.257,2300,0
2015-10-15,24.02,24.25,24.01,24.25,5584,0
2015-10-16,24.25,24.25,24.07,24.24,900,0
2015-10-20,24.51,24.51,24.176,24.24,600,0
2015-10-21,24.4,24.5,24.06,24.5,2608,0
2015-10-22,24.4,24.5,24.3,24.38,4319,0
2015-10-23,24.39,24.39,24.39,24.39,600,0
2015-10-26,24.35,24.35,24.345,24.345,400,0
2015-10-27,24.31,24.32,24.11,24.11,400,0
2015-10-28,24.12,24.278,24.09,24.12,2847,0
2015-10-29,24.084,24.25,24.08,24.25,3939,0
2015-10-30,24.24,24.25,24.2,24.24,3800,0
2015-11-02,24.332,24.48,24.15,24.15,4700,0
2015-11-03,24.272,24.272,24.2,24.25,3702,0
2015-11-04,24.454,24.454,24.25,24.25,3700,0
2015-11-05,24.41,24.44,24.25,24.3,5641,0
2015-11-06,24.3,24.39,24.16,24.16,2910,0
2015-11-09,24.406,24.406,24.3,24.35,2100,0
2015-11-10,24,24.21,24,24.199,8365,0
2015-11-11,24.154,24.154,24.1,24.1,1216,0
2015-11-12,24.2,24.2,24.1,24.1,1970,0
2015-11-13,24.15,24.15,24.13,24.13,1106,0
2015-11-16,24.138,24.138,24.1,24.1,2774,0
2015-11-17,24.11,24.136,24.01,24.136,2900,0
2015-11-18,24.07,24.077,24,24,1900,0
2015-11-19,24,24,23.98,23.99,1100,0
2015-11-20,23.939,23.939,23.86,23.87,1300,0
2015-11-24,23.72,23.72,23.72,23.72,200,0
2015-11-25,23.86,24,23.86,23.96,700,0
2015-11-27,23.99,23.99,23.94,23.94,2875,0
2015-11-30,23.9,23.999,23.72,23.79,3400,0
2015-12-01,23.75,23.96,23.75,23.93,500,0
2015-12-02,23.993,23.993,23.93,23.93,1200,0
2015-12-04,23.62,23.76,23.62,23.76,300,0
2015-12-07,23.64,23.71,23.545,23.545,1917,0
2015-12-08,23.4,23.6,23.26,23.5,12470,0
2015-12-09,23.4,23.45,22.22,23,8517,0
2015-12-10,22.95,23.19,22.5,23.01,7215,0
2015-12-11,23,23.15,23,23.13,900,0
2015-12-14,22.48,22.48,20.97,21.85,16387,0
2015-12-15,22,22.1,21.95,21.957,2733,0
2015-12-16,22,22,22,22,600,0
2015-12-18,22.73,22.73,21.87,21.98,3200,0
2015-12-21,22.1,22.42,22.1,22.42,2000,0
2015-12-22,22.5,22.5,22.15,22.25,2200,0
2015-12-23,22.16,22.456,22.16,22.456,675,0
2015-12-28,22.35,22.77,22.15,22.67,6825,0
2015-12-29,22.7,22.7,22.68,22.68,1100,0
2015-12-30,22.68,22.68,22.24,22.56,16323,0
2015-12-31,22.64,22.64,22.22,22.56,5027,0
2016-01-04,22.85,22.85,22.55,22.7,516,0
2016-01-05,22.97,23.35,22.74,23.27,6959,0
2016-01-06,23.3,23.4,22.87,23.24,1506,0
2016-01-07,23.4158,23.4158,23.2,23.29,1619,0
2016-01-08,23.25,23.44,22.9,23.42,3798,0
2016-01-11,23.16,23.16,22.88,22.88,364,0
2016-01-12,22.95,22.95,22.95,22.95,600,0
2016-01-13,22.7793,22.85,22.56,22.56,2750,0
2016-01-14,22.4,22.4,22.11,22.31,8350,0
2016-01-15,21.9097,22.2,21.9097,22.09,1899,0
2016-01-19,21.9,21.9,21.9,21.9,0,0
2016-01-20,21.25,21.2876,18.24,20.87,15035,0
2016-01-21,20.6699,20.9371,20.66,20.82,5117,0
2016-01-22,21.38,21.99,21.05,21.5,3700,0
2016-01-25,21.73,21.73,20.1,20.8699,1620,0
2016-01-26,20.86,21.1,20.82,21.07,1867,0
2016-01-27,21.65,21.65,21.65,21.65,100,0
2016-01-28,21.6999,21.7,21,21.5,3858,0
2016-01-29,21.6,21.6,20.125,21.43,7892,0
2016-02-01,21.51,22.1999,21.2,22.1999,5533,0
2016-02-02,21.9584,21.9584,21.9584,21.9584,365,0
2016-02-03,21.82,21.82,21.5,21.71,3156,0
2016-02-04,21.03,21.23,21.01,21.22,1540,0
2016-02-05,21.4614,21.76,21.45,21.73,5378,0
2016-02-08,21.75,21.75,21.2,21.5,1700,0
2016-02-10,20.54,21.74,20.5223,21.74,2371,0
2016-02-11,20.65,21.35,20.6,21.35,4367,0
2016-02-12,20.614,21.35,20.614,21.35,1710,0
2016-02-16,21.25,21.25,21,21,1042,0
2016-02-17,21.04,21.67,20.93,20.95,6846,0
2016-02-18,20.77,21.09,20.61,20.61,5777,0
2016-02-19,20.61,20.82,20.61,20.82,1152,0
2016-02-22,20.65,21.5,20.61,20.7,10642,0
2016-02-23,20.8,21.4713,20.71,20.7599,1954,0
2016-02-25,20.87,20.87,20.87,20.87,182,0
2016-02-26,21,21.45,21,21.45,394,0
2016-02-29,20.88,21.44,20.88,20.91,2992,0
2016-03-01,20.92,21,20.92,20.92,1625,0
2016-03-02,21.03,21.45,20.8272,21.45,8443,0
2016-03-03,21,21.3,20.75,21.3,4607,0
2016-03-04,21.14,21.31,21.14,21.31,927,0
2016-03-07,20.94,21.16,20.94,21.09,2173,0
2016-03-08,21.33,21.33,21,21.1662,796,0
2016-03-09,21.14,21.29,21.08,21.1709,2201,0
2016-03-11,21.33,21.44,21.22,21.33,2798,0
2016-03-15,21.2,21.32,21.18,21.22,5017,0
2016-03-16,21.2816,21.3486,21.131,21.3,1923,0
2016-03-17,21.35,21.6799,21.35,21.43,14668,0
2016-03-18,21.5793,21.658,21.465,21.658,1535,0
2016-03-21,21.6,21.6,21.41,21.48,1124,0
2016-03-22,21.46,21.46,21.4,21.45,2932,0
2016-03-23,21.434,21.51,21.43,21.51,2126,0
2016-03-24,21.5,21.5,21.42,21.43,1158,0
2016-03-28,21.48,21.54,21.45,21.5001,4043,0
2016-03-29,21.69,22.3,21.69,22.3,3849,0
2016-03-30,22.1,22.2,22.1,22.2,2623,0
2016-03-31,22.14,22.38,22.13,22.38,3040,0
2016-04-01,22.13,22.15,21.99,21.99,3298,0
2016-04-04,21.86,21.86,21.58,21.6,2758,0
2016-04-05,21.8205,21.84,21.8205,21.84,613,0
2016-04-06,21.86,22.09,21.86,22.07,3170,0
2016-04-07,22.07,22.19,22.07,22.1576,1016,0
2016-04-08,22.1184,22.12,22.1184,22.12,800,0
2016-04-11,22.1307,22.1307,21.9923,22,4748,0
2016-04-12,22,22.1999,21.882,22.11,2916,0
2016-04-13,22.12,22.3,22.11,22.2304,3251,0
2016-04-14,22.12,22.14,22.12,22.14,950,0
2016-04-15,22.4,22.45,22.22,22.22,1130,0
2016-04-18,22.2,22.45,22.2,22.32,1870,0
2016-04-19,22.32,22.32,22.25,22.3,2147,0
2016-04-20,22.277,22.3,22.26,22.29,2236,0
2016-04-21,22.3,22.45,22.2999,22.33,11040,0
2016-04-22,22.3451,22.49,22.28,22.48,5209,0
2016-04-25,22.48,22.52,22.45,22.5,4073,0
2016-04-26,22.55,22.6999,22.4001,22.6999,6834,0
2016-04-27,22.56,22.915,22.4,22.69,5242,0
2016-04-28,22.88,22.8999,22.81,22.81,1962,0
2016-04-29,22.78,22.83,22.5,22.6765,4992,0
2016-05-02,22.72,22.9,22.72,22.85,3350,0
2016-05-03,22.7859,22.84,22.6862,22.6862,2180,0
2016-05-04,22.73,22.85,22.73,22.85,4150,0
2016-05-05,22.93,23.34,22.93,23.1844,1360,0
2016-05-06,23.25,23.29,23.0501,23.0501,5000,0
2016-05-09,23.34,23.34,23.1,23.11,6586,0
2016-05-10,23.2,24.1601,23.2,24.1601,6417,0
2016-05-11,23.31,23.59,23.0001,23.59,5943,0
2016-05-12,23.5864,23.5864,23.5048,23.5048,250,0
2016-05-13,23.5,24.2,23.5,24.05,15199,0
2016-05-16,24.1,24.32,24.05,24.05,14182,0
2016-05-17,24.1,24.107,23.7043,24.107,1844,0
2016-05-18,24.13,24.13,23.55,23.8868,4580,0
2016-05-19,23.9637,23.9637,23.61,23.61,1528,0
2016-05-20,23.7,24.1,23.7,24.05,1899,0
2016-05-23,24,24,23.95,23.95,2806,0
2016-05-25,23.9,23.9,23.9,23.9,600,0
2016-05-26,23.85,23.85,23.7386,23.8236,5753,0
2016-05-27,23.8,23.9007,23.8,23.9,2152,0
2016-05-31,23.8943,23.9098,23.8943,23.9,4613,0
2016-06-01,23.9499,23.965,23.9,23.9,731,0
2016-06-02,23.99,24.0501,23.9299,24.026,4916,0
2016-06-03,24.1,24.1399,23.9599,23.97,1778,0
2016-06-06,23.9101,24.12,23.9101,24.02,2991,0
2016-06-07,24,24,23.9,23.9,1995,0
2016-06-08,24,24,24,24,1300,0
2016-06-09,23.95,24.1,23.9,24.0459,4950,0
2016-06-10,24.1,24.1,24.09,24.09,825,0
2016-06-13,24.0899,24.0899,23.94,23.94,2027,0
2016-06-14,24.084,24.084,23.94,23.94,800,0
2016-06-15,24.08,24.45,24.08,24.3,9524,0
2016-06-16,24.1,24.2338,23.9,24.12,7700,0
2016-06-17,24.2001,24.45,24.2,24.39,2332,0
2016-06-20,24.4,24.4,24.1975,24.29,4458,0
2016-06-21,24.3,24.3,24.2105,24.28,7248,0
2016-06-22,24.29,24.2999,24.1999,24.22,1912,0
2016-06-23,24.25,24.29,24.1824,24.28,1537,0
2016-06-24,24,24.262,24,24.11,2420,0
2016-06-27,24.254,24.2799,24.02,24.09,6540,0
2016-06-28,24.2,24.2,24.15,24.15,1400,0
2016-06-29,24.0992,24.27,24.0992,24.27,4034,0
2016-06-30,24.2899,24.2899,24.2411,24.2411,1201,0
2016-07-01,24.27,24.28,24.1403,24.28,9733,0
2016-07-05,24.3,24.3,24.28,24.3,903,0
2016-07-06,24.3,24.3,24.29,24.29,500,0
2016-07-07,24.29,24.29,24.2603,24.29,1401,0
2016-07-08,24.42,24.43,24.4135,24.4135,3567,0
2016-07-11,24.48,24.48,24.32,24.4499,5683,0
2016-07-12,24.4,24.79,24.4,24.7,12759,0
2016-07-13,24.6219,24.6697,24.491,24.491,1898,0
2016-07-14,24.73,24.75,24.56,24.75,13673,0
2016-07-15,24.6049,24.7,24.6,24.7,3195,0
2016-07-18,24.5999,24.82,24.5999,24.75,5394,0
2016-07-19,24.73,24.885,24.605,24.715,3815,0
2016-07-20,24.7499,24.95,24.68,24.8,8738,0
2016-07-21,24.79,24.85,24.61,24.83,11716,0
2016-07-22,24.9,24.94,24.34,24.7667,4957,0
2016-07-25,24.92,25,24.8101,24.98,9403,0
2016-07-26,25.1148,25.15,25.07,25.1399,7259,0
2016-07-27,25.14,25.28,25.14,25.2,7598,0
2016-07-28,25.25,25.25,25.18,25.25,1798,0
2016-07-29,25,25.1542,25,25.15,1929,0
2016-08-01,25.32,25.32,25.21,25.27,1557,0
2016-08-02,25.27,25.27,25.17,25.2,900,0
2016-08-03,25.2699,25.2699,25.2315,25.2315,456,0
2016-08-04,25.4,25.4,24.8,25.33,6024,0
2016-08-05,25.29,25.44,25.29,25.44,475,0
2016-08-08,25.49,25.51,25.2436,25.49,10830,0
2016-08-09,25.76,25.76,25.4,25.46,7934,0
2016-08-10,25.51,25.71,25.46,25.55,3825,0
2016-08-11,25.3,25.3,25.05,25.084,11115,0
2016-08-12,25.05,25.05,24.94,24.94,638,0
2016-08-15,24.95,25.09,24.95,25.06,6260,0
2016-08-16,25.0792,25.1,25.0792,25.1,2151,0
2016-08-17,24.96,25.1534,24.96,25.04,1100,0
2016-08-18,25.1001,25.1216,25.1001,25.1001,856,0
2016-08-19,25.1538,25.25,25.1538,25.166,1808,0
2016-08-22,25.2444,25.33,25.2,25.28,3335,0
2016-08-23,25.285,25.36,25.285,25.36,3639,0
2016-08-24,25.2528,25.2604,25.2,25.2604,1673,0
2016-08-25,25.3,25.3,25.3,25.3,200,0
2016-08-26,25.1501,25.19,25.1,25.1,5500,0
2016-08-29,25.143,25.28,25.11,25.1868,3559,0
2016-08-31,25.16,25.214,25.16,25.214,296,0
2016-09-01,25.2,25.29,25.2,25.29,291,0
2016-09-02,25.25,25.59,25.25,25.59,3320,0
2016-09-06,25.59,25.8,25.17,25.18,5850,0
2016-09-07,25.89,25.89,25.1001,25.35,23315,0
2016-09-08,25.5,25.535,25.4,25.535,1690,0
2016-09-09,25.36,25.38,25.35,25.35,2045,0
2016-09-12,25.25,25.385,25.245,25.385,1169,0
2016-09-13,25.1,25.2,24.26,24.7,8836,0
2016-09-14,25.24,25.24,24.9245,25.1999,514,0
2016-09-15,25.2001,25.2185,25.2,25.2,1200,0
2016-09-16,25.2,25.2,25.09,25.09,200,0
2016-09-19,25.15,25.1501,25.15,25.15,1298,0
2016-09-21,25.1,25.1,25.1,25.1,224,0
2016-09-22,25.1,25.1544,24.65,25.1,5088,0
2016-09-23,25.05,25.114,25.01,25.05,4000,0
2016-09-26,25.01,25.1425,24.95,24.99,7378,0
2016-09-27,25.0925,25.1,25,25.1,650,0
2016-09-28,25,25.0399,24.8401,25,4629,0
2016-09-29,25,25.0101,25,25.0101,800,0
2016-09-30,25,25.1096,25,25.1,2610,0
2016-10-04,25,25.125,24.99,25.0531,4200,0
2016-10-05,25.1538,25.2249,25.1538,25.2249,800,0
2016-10-12,25,25.02,24.75,24.75,8824,0
2016-10-13,24.7,24.8,24.7,24.7655,3832,0
2016-10-14,24.8632,24.8632,24.8632,24.8632,1000,0
2016-10-17,24.8629,25.13,24.8629,25.01,3455,0
2016-10-18,25.05,25.05,24.817,24.85,5213,0
2016-10-19,24.99,25.01,24.51,24.7873,2088,0
2016-10-20,24.97,24.97,24.97,24.97,145,0
2016-10-21,24.95,24.95,24.95,24.95,550,0
2016-10-24,25.25,25.25,25.25,25.25,500,0
2016-10-25,25.2178,25.2178,25.2178,25.2178,500,0
2016-10-26,25.23,25.23,25.1798,25.19,1000,0
2016-10-27,25.0825,25.0825,25,25.0001,1538,0
2016-10-28,25.026,25.12,25.026,25.12,1475,0
2016-10-31,25.1958,25.1958,25.1511,25.1511,355,0
2016-11-01,24.9,25.22,24.9,25.1825,837,0
2016-11-02,25.14,25.14,25.14,25.14,171,0
2016-11-03,25.2376,25.2376,25.2376,25.2376,488,0
2016-11-07,24.9712,25.25,24.91,24.91,3012,0
2016-11-08,25.25,25.25,25.1708,25.1708,200,0
2016-11-09,25.01,25.2146,25.01,25.13,2290,0
2016-11-10,24.97,24.97,24.5,24.5,630,0
2016-11-11,24.6738,24.9,24.5,24.9,3352,0
2016-11-14,24.7872,24.7872,24.5101,24.5101,700,0
2016-11-15,24.52,24.5342,24.2,24.21,9291,0
2016-11-16,24.21,24.398,24.1371,24.1371,1752,0
2016-11-17,24.29,24.37,24.25,24.37,856,0
2016-11-18,24.4,24.4,24.3373,24.3999,2370,0
2016-11-21,24.5453,24.7747,24.5453,24.7747,1052,0
2016-11-22,24.66,24.7,24.3769,24.6553,6807,0
2016-11-23,24.68,24.68,24.6,24.6538,500,0
2016-11-25,24.65,24.65,24.65,24.65,100,0
2016-11-28,24.6899,24.84,24.6531,24.7,2676,0
2016-11-29,24.802,24.84,24.7476,24.7949,1281,0
2016-11-30,24.7673,24.7816,24.6,24.6,5119,0
2016-12-01,24.6,24.6,24.6,24.6,500,0
2016-12-02,24.6294,24.7486,24.6294,24.7486,700,0
2016-12-05,24.7499,24.7499,24.41,24.41,4136,0
2016-12-06,24.46,24.46,24.33,24.3482,4172,0
2016-12-07,24.4135,24.45,24.4069,24.4069,1771,0
2016-12-09,24.45,24.463,24.4153,24.4153,2100,0
2016-12-12,24.434,24.98,24.434,24.72,3434,0
2016-12-13,24.6615,24.74,24.6615,24.74,1205,0
2016-12-14,24.729,24.73,24.6,24.6,1684,0
2016-12-15,24.699,24.699,24.699,24.699,181,0
2016-12-16,24.7073,24.7086,24.6,24.6,2200,0
2016-12-19,24.6,24.6,24.6,24.6,608,0
2016-12-20,24.69,24.69,24.6,24.6,307,0
2016-12-21,24.615,24.615,24.615,24.615,480,0
2016-12-22,24.6,24.6693,24.4,24.4,2066,0
2016-12-23,24.4114,24.4114,24.4114,24.4114,234,0
2016-12-27,24.4,24.4405,24.4,24.4405,304,0
2016-12-30,24.5765,24.5765,24.5765,24.5765,256,0
2017-01-03,24.5278,24.5278,24.5278,24.5278,500,0
2017-01-04,24.58,24.94,24.53,24.5301,3746,0
2017-01-05,24.69,24.95,24.69,24.8972,2045,0
2017-01-06,24.87,24.97,24.726,24.85,3452,0
2017-01-09,24.97,24.97,24.97,24.97,300,0
2017-01-10,24.6,24.9799,24.6,24.9799,1014,0
2017-01-11,24.98,25.134,24.98,25.134,1075,0
2017-01-12,24.9,25,24.9,25,1972,0
2017-01-13,25.27,25.35,25.0561,25.11,3523,0
2017-01-17,24.93,25.03,24.89,24.92,4976,0
2017-01-18,24.9683,24.9683,24.9683,24.9683,1000,0
2017-01-19,24.97,25.11,24.86,25.0684,7222,0
2017-01-20,24.9608,26,24.9608,25.2255,6289,0
2017-01-23,25.2,25.2,25.15,25.15,300,0
2017-01-26,25.1,25.1988,25.1,25.16,4726,0
2017-01-27,25.25,25.25,25.1449,25.18,10031,0
2017-02-02,25.51,25.51,25.5,25.5,2019,0
2017-02-03,25.5,25.5,25.5,25.5,187,0
2017-02-06,25.2301,25.2301,25.2301,25.2301,525,0
2017-02-07,25.31,25.31,25.31,25.31,300,0
2017-02-08,25.42,25.44,25.3993,25.3993,548,0
2017-02-10,25.41,25.78,25.38,25.78,6232,0
2017-02-13,25.11,25.16,25.03,25.16,2300,0
2017-02-14,25.15,25.15,25.15,25.15,300,0
2017-02-15,25.2,25.21,25.2,25.21,212,0
2017-02-16,25.08,25.27,25.08,25.27,2045,0
2017-02-17,25.27,25.27,25.27,25.27,100,0
2017-02-21,25.14,25.14,24.95,24.95,2144,0
2017-02-22,25,25,24.95,25,4180,0
2017-02-23,24.92,25.08,24.92,24.96,2412,0
2017-02-24,24.95,24.9845,24.95,24.95,4555,0
2017-02-27,24.9,24.9638,24.9,24.91,1780,0
2017-02-28,24.95,25,24.9,24.9,3549,0
2017-03-01,25.078,25.078,24.965,24.972,1501,0
2017-03-02,24.9,24.99,24.8,24.98,4212,0
2017-03-03,24.909,25,24.85,24.92,2500,0
2017-03-06,24.9,25,24.8699,25,4635,0
2017-03-07,25.0384,25.0763,24.91,24.9525,4318,0
2017-03-08,24.91,25.0053,24.5659,24.8339,2935,0
2017-03-09,24.85,24.999,24.57,24.83,2250,0
2017-03-10,24.9,25.0317,24.7547,24.7547,4700,0
2017-03-15,24.9,24.9,24.9,24.9,100,0
2017-03-16,25.1625,25.2,25.1625,25.2,600,0
2017-03-17,25.19,25.19,25.07,25.19,2260,0
2017-03-20,25.08,25.13,25.08,25.1245,550,0
2017-03-21,25.06,25.1,25.02,25.02,2110,0
2017-03-22,25.0979,25.1,25,25.01,9519,0
2017-03-24,25.0519,25.085,25.05,25.085,700,0
2017-03-27,25.13,25.15,25.076,25.13,1200,0
2017-03-28,25.09,25.09,25.01,25.08,9010,0
2017-03-29,24.941,25.0149,24.94,25.0048,1590,0
2017-03-30,24.9625,25.09,24.95,25.09,6443,0
2017-03-31,25.09,25.09,25.039,25.039,562,0
2017-04-03,25.13,25.15,25.1214,25.14,2080,0
2017-04-04,25.14,25.15,25.1068,25.1093,3361,0
2017-04-05,25.1344,25.195,25.07,25.195,9151,0
2017-04-06,25.1356,25.15,25.06,25.09,3984,0
2017-04-07,25.2,25.2,25.2,25.2,1890,0
2017-04-10,25.15,25.25,25.15,25.2,845,0
2017-04-11,25.28,25.34,25.16,25.29,4234,0
2017-04-12,25.2,25.2726,25.2,25.26,1300,0
2017-04-13,25.2439,25.26,25.1751,25.1751,1668,0
2017-04-17,25.25,25.34,25.1,25.34,3106,0
2017-04-18,25.34,25.34,25.34,25.34,1700,0
2017-04-19,25.3,25.38,25.2,25.38,5704,0
2017-04-21,25.3545,25.3545,25.3545,25.3545,395,0
2017-04-24,25.25,25.37,25.21,25.37,8630,0
2017-04-25,25.3,25.36,25.3,25.36,1210,0
2017-04-26,25.3788,25.44,25.3788,25.4,2443,0
2017-04-27,25.4616,25.4682,25.4616,25.4682,380,0
2017-04-28,25.4,25.4412,25.4,25.4412,1615,0
2017-05-02,25.44,25.48,25.41,25.47,3369,0
2017-05-03,25.49,25.56,25.47,25.53,5645,0
2017-05-04,25.47,25.47,25.47,25.47,1025,0
2017-05-05,25.48,25.48,25.4556,25.4556,1040,0
2017-05-08,25.53,25.54,25.527,25.54,2493,0
2017-05-10,25.5156,25.55,25.5156,25.53,800,0
2017-05-11,25.18,25.18,25.0846,25.18,4016,0
2017-05-12,25.255,25.28,25.2468,25.27,1998,0
2017-05-15,25.1186,25.1186,25.1186,25.1186,183,0
2017-05-17,25.12,25.1267,25.07,25.1267,1500,0
2017-05-18,24.89,25.1499,24.89,25.1499,1463,0
2017-05-19,25.147,25.147,25.11,25.1461,939,0
2017-05-22,25.09,25.14,25.09,25.14,630,0
2017-05-23,25.15,25.15,25.15,25.15,300,0
2017-05-24,25.15,25.162,25.05,25.05,2000,0
2017-05-25,25.2043,25.2043,25.063,25.101,6180,0
2017-05-26,25.13,25.224,25.05,25.089,3701,0
2017-05-30,25.1,25.17,25.06,25.07,3200,0
2017-05-31,25.14,25.14,25.096,25.1,1989,0
2017-06-01,25.06,25.0851,25.05,25.05,887,0
2017-06-05,25.25,25.25,25.2,25.23,580,0
2017-06-06,25.5,25.51,25.3665,25.3665,400,0
2017-06-08,25.38,25.5,25.25,25.25,2278,0
2017-06-12,25.2589,25.499,25.223,25.24,1970,0
2017-06-14,25.4564,25.4915,25.4564,25.4915,500,0
2017-06-15,25.38,25.38,25.2201,25.2201,2930,0
2017-06-19,25.25,25.3509,25.22,25.3509,973,0
2017-06-20,25.3103,25.3103,25.3103,25.3103,100,0
2017-06-21,25.2501,25.3526,25.2501,25.3526,1640,0
2017-06-22,25.2,25.346,25.2,25.346,2625,0
2017-06-23,25.2838,25.351,25.2838,25.35,3247,0
2017-06-26,25.3321,25.37,25.23,25.3,2844,0
2017-06-28,25.34,25.4,25.33,25.4,6808,0
2017-06-29,25.25,25.3293,25.25,25.3267,4172,0
2017-06-30,25.3,25.6,25.3,25.5,966,0
2017-07-03,25.5,25.5,25.5,25.5,300,0
2017-07-05,25.4,25.403,25.4,25.4,2117,0
2017-07-06,25.5,25.5,25.49,25.49,400,0
2017-07-07,25.403,25.403,25.4,25.4,516,0
2017-07-10,25.5,25.5,25.48,25.49,910,0
2017-07-11,25.54,25.54,25.52,25.52,329,0
2017-07-12,25.4,25.4,25.4,25.4,198,0
2017-07-14,25.4349,25.4349,25.4349,25.4349,1213,0
2017-07-17,25.5138,25.54,25.476,25.476,2396,0
2017-07-18,25.33,25.33,25.33,25.33,400,0
2017-07-19,25.396,25.4,25.396,25.4,400,0
2017-07-20,25.5,25.5,25.33,25.37,1487,0
2017-07-21,25.5,25.53,25.3927,25.3927,1090,0
2017-07-24,25.31,25.3366,25.31,25.3366,500,0
2017-07-25,25.3101,25.3757,25.3101,25.3401,1921,0
2017-07-28,25.4264,25.4264,25.4264,25.4264,150,0
2017-07-31,25.54,25.54,25.54,25.54,1468,0
2017-08-04,25.45,25.5371,25.45,25.5371,623,0
2017-08-07,25.5999,25.6,25.5999,25.6,989,0
2017-08-08,25.62,25.62,25.57,25.61,1371,0
2017-08-09,25.6,25.6,25.59,25.6,2175,0
2017-08-10,25.6099,25.7699,25.6,25.7699,2393,0
2017-08-11,25.42,25.42,25.2,25.22,1406,0
2017-08-14,25.15,25.3,25.15,25.3,494,0
2017-08-15,25.125,25.1795,25.05,25.1795,1618,0
2017-08-16,25.3,25.3,25.2941,25.2941,1240,0
2017-08-18,25.3,25.3,25.3,25.3,300,0
2017-08-21,25.2052,25.2052,25.2052,25.2052,250,0
2017-08-22,25.7447,25.7447,25.7447,25.7447,474,0
2017-08-23,25.2583,25.4,25.23,25.4,1934,0
2017-08-25,25.3,25.46,25.19,25.46,2150,0
2017-08-29,25.44,25.44,25.38,25.38,1860,0
2017-08-31,25.27,25.31,25.27,25.31,1500,0
2017-09-01,25.4,25.4,25.4,25.4,1050,0
2017-09-05,25.26,25.26,25.1621,25.2,2135,0
2017-09-07,25.2294,25.2294,25.2294,25.2294,284,0
2017-09-08,25.23,25.23,25.21,25.21,1200,0
2017-09-11,25.4369,25.4369,25.4369,25.4369,100,0
2017-09-12,25.3732,25.3732,25.3732,25.3732,210,0
2017-09-13,25.39,25.5756,25.38,25.5756,1452,0
2017-09-14,25.33,25.33,25.33,25.33,264,0
2017-09-15,25.3,25.33,25.13,25.33,4210,0
2017-09-19,25.23,25.23,25.23,25.23,400,0
2017-09-20,25.37,25.37,25.3124,25.36,3465,0
2017-09-21,25.34,25.36,25.34,25.36,587,0
2017-09-22,25.2,25.2,25.2,25.2,215,0
2017-09-25,25.21,25.4,25.21,25.4,733,0
2017-09-26,25.3,25.3,25.2,25.2342,3000,0
2017-09-27,25.2,25.2,25.1648,25.2,3164,0
2017-09-28,25.41,25.95,25.25,25.5,15050,0
2017-09-29,25.79,25.79,25.5,25.5,1018,0
2017-10-02,25.5,25.5,25.28,25.5,3241,0
2017-10-03,25.37,25.5422,25.37,25.5422,358,0
2017-10-06,25.54,25.54,25.54,25.54,1374,0
2017-10-10,25.4001,25.5001,25.4,25.4,14412,0
2017-10-11,25.4999,25.52,25.41,25.52,4086,0
2017-10-12,25.43,25.5176,25.43,25.5176,200,0
2017-10-13,25.43,25.43,25.28,25.28,2111,0
2017-10-16,25.33,25.4,25.3,25.31,5059,0
2017-10-17,25.4,25.4,25.4,25.4,600,0
2017-10-18,25.42,25.42,25.365,25.365,2500,0
2017-10-19,25.4,25.4,25.4,25.4,100,0
2017-10-20,25.43,25.49,25.43,25.49,640,0
2017-10-23,25.5365,25.5365,25.5249,25.5249,300,0
2017-10-24,25.488,25.488,25.488,25.488,214,0
2017-10-26,25.49,25.49,25.49,25.49,200,0
2017-10-27,25.55,25.55,25.5,25.5,1670,0
2017-10-31,25.68,25.68,25.68,25.68,200,0
2017-11-01,25.44,25.59,25.34,25.369,2669,0
2017-11-02,25.59,25.59,25.5899,25.5899,400,0
2017-11-03,25.47,25.6,25.47,25.6,1045,0
2017-11-06,25.555,25.555,25.555,25.555,140,0
2017-11-07,25.6,25.65,25.6,25.65,4906,0
2017-11-09,25.64,25.64,25.64,25.64,300,0
2017-11-10,25.5447,25.68,25.5447,25.68,269,0
