Date,Open,High,Low,Close,Volume,OpenInt
2012-06-12,20.505,20.67,20.465,20.67,121702,0
2012-06-13,20.679,20.748,20.622,20.67,60115,0
2012-06-14,20.713,20.756,20.696,20.756,34238,0
2012-06-15,20.713,20.756,20.705,20.756,55121,0
2012-06-18,20.756,20.756,20.646,20.756,91965,0
2012-06-19,20.679,20.764,20.67,20.748,53755,0
2012-06-20,20.795,20.795,20.756,20.795,72994,0
2012-06-21,20.795,20.838,20.696,20.696,30898,0
2012-06-22,20.772,20.803,20.756,20.803,84296,0
2012-06-25,20.788,20.838,20.756,20.788,64991,0
2012-06-26,20.812,20.929,20.756,20.812,101971,0
2012-06-27,20.847,20.889,20.803,20.862,51203,0
2012-06-28,20.871,21.039,20.855,21.039,19998,0
2012-06-29,21.163,21.419,21.086,21.086,41665,0
2012-07-02,21.129,21.136,21.013,21.013,57463,0
2012-07-03,21.047,21.163,21.047,21.104,36545,0
2012-07-05,21.121,21.204,21.086,21.129,141431,0
2012-07-06,21.129,21.338,21.121,21.287,48895,0
2012-07-09,21.278,21.546,21.236,21.502,42407,0
2012-07-10,21.553,21.621,21.254,21.454,53362,0
2012-07-11,21.287,21.419,21.287,21.419,13649,0
2012-07-12,21.347,21.445,21.296,21.445,45851,0
2012-07-13,21.463,21.502,21.361,21.502,22191,0
2012-07-16,21.404,21.428,21.37,21.411,62632,0
2012-07-17,21.419,21.419,21.305,21.37,44725,0
2012-07-18,21.296,21.338,21.245,21.338,26003,0
2012-07-19,21.296,21.338,21.171,21.313,31031,0
2012-07-20,21.271,21.33,21.154,21.313,17070,0
2012-07-23,21.278,21.313,21.211,21.287,26361,0
2012-07-24,21.278,21.278,21.211,21.271,21610,0
2012-07-25,21.296,21.296,21.171,21.296,37114,0
2012-07-26,21.296,21.296,21.211,21.254,16529,0
2012-07-27,21.296,21.296,21.228,21.296,18853,0
2012-07-30,21.338,21.404,21.219,21.254,22436,0
2012-07-31,21.245,21.338,21.245,21.296,28961,0
2012-08-01,21.296,21.296,21.236,21.278,30594,0
2012-08-02,21.287,21.287,21.236,21.271,14918,0
2012-08-03,21.296,21.33,21.245,21.254,24680,0
2012-08-06,21.287,21.296,21.254,21.296,23426,0
2012-08-07,21.296,21.296,21.263,21.287,39788,0
2012-08-08,21.296,21.313,21.278,21.287,40368,0
2012-08-09,21.305,21.338,21.296,21.338,13404,0
2012-08-10,21.338,21.338,21.254,21.313,98271,0
2012-08-13,21.204,21.263,21.204,21.211,18998,0
2012-08-14,21.254,21.296,21.204,21.204,28430,0
2012-08-15,21.245,21.254,21.211,21.211,9219,0
2012-08-16,21.211,21.236,21.171,21.171,12993,0
2012-08-17,21.211,21.228,21.171,21.211,19687,0
2012-08-20,21.211,21.211,21.095,21.211,16156,0
2012-08-21,21.196,21.211,21.129,21.145,28542,0
2012-08-22,21.145,21.196,21.121,21.163,21157,0
2012-08-23,21.18,21.211,21.129,21.211,2485,0
2012-08-24,21.136,21.188,21.136,21.188,4388,0
2012-08-27,21.211,21.211,21.18,21.18,12126,0
2012-08-28,21.163,21.211,21.163,21.211,8776,0
2012-08-29,21.204,21.245,21.204,21.211,39158,0
2012-08-30,21.196,21.211,21.136,21.211,12187,0
2012-08-31,21.211,21.211,21.196,21.211,19414,0
2012-09-04,21.211,21.271,21.211,21.211,18212,0
2012-09-05,21.211,21.245,21.204,21.211,22048,0
2012-09-06,21.211,21.211,21.188,21.211,21290,0
2012-09-07,21.211,21.245,21.145,21.171,25822,0
2012-09-10,21.171,21.245,21.171,21.211,33095,0
2012-09-11,21.211,21.211,21.171,21.204,40250,0
2012-09-12,21.121,21.204,21.113,21.188,15416,0
2012-09-13,21.154,21.204,21.154,21.171,11852,0
2012-09-14,21.196,21.196,21.086,21.154,76039,0
2012-09-17,21.154,21.236,21.104,21.104,116246,0
2012-09-18,21.129,21.254,21.129,21.236,72760,0
2012-09-19,21.211,21.228,21.171,21.211,27355,0
2012-09-20,21.171,21.211,21.163,21.211,19148,0
2012-09-21,21.211,21.211,21.171,21.171,9279,0
2012-09-24,21.211,21.211,21.18,21.211,9677,0
2012-09-25,21.211,21.211,21.171,21.211,14785,0
2012-09-26,21.171,21.211,21.171,21.211,2648,0
2012-09-27,21.211,21.228,21.204,21.211,11066,0
2012-09-28,21.211,21.211,21.196,21.196,10936,0
2012-10-01,21.211,21.254,21.211,21.211,9592,0
2012-10-02,21.211,21.228,21.171,21.18,13260,0
2012-10-03,21.211,21.211,21.171,21.211,11657,0
2012-10-04,21.211,21.254,21.18,21.196,20231,0
2012-10-05,21.204,21.211,21.171,21.211,19730,0
2012-10-08,21.188,21.211,21.188,21.204,11240,0
2012-10-09,21.211,21.245,21.196,21.228,31895,0
2012-10-10,21.211,21.245,21.196,21.245,28856,0
2012-10-11,21.171,21.171,21.145,21.171,22817,0
2012-10-12,21.188,21.211,21.188,21.196,24678,0
2012-10-15,21.211,21.211,21.129,21.129,46065,0
2012-10-16,21.136,21.196,21.136,21.196,14754,0
2012-10-17,21.196,21.211,21.188,21.204,6587,0
2012-10-18,21.204,21.211,21.171,21.188,14679,0
2012-10-19,21.204,21.211,21.163,21.171,15668,0
2012-10-22,21.18,21.211,21.171,21.18,18392,0
2012-10-23,21.163,21.18,21.136,21.163,15121,0
2012-10-24,21.18,21.211,21.163,21.196,19146,0
2012-10-25,21.196,21.196,21.171,21.18,3931,0
2012-10-26,21.171,21.211,21.171,21.211,7512,0
2012-10-31,21.211,21.245,21.18,21.211,52388,0
2012-11-01,21.211,21.278,21.211,21.228,18922,0
2012-11-02,21.211,21.254,21.196,21.211,37147,0
2012-11-05,21.211,21.245,21.196,21.196,39113,0
2012-11-06,21.211,21.236,21.171,21.196,31341,0
2012-11-07,21.196,21.228,21.171,21.211,28559,0
2012-11-08,21.204,21.245,21.204,21.211,16531,0
2012-11-09,21.211,21.245,21.196,21.219,23320,0
2012-11-12,21.196,21.228,21.196,21.228,32197,0
2012-11-13,21.163,21.18,21.095,21.136,53449,0
2012-11-14,21.129,21.129,20.497,20.572,159937,0
2012-11-15,20.34,20.788,20.254,20.78,51078,0
2012-11-16,20.803,21.095,20.803,21.071,23203,0
2012-11-19,21.113,21.154,20.971,21.129,17179,0
2012-11-20,21.121,21.154,21.095,21.104,23316,0
2012-11-21,21.145,21.154,20.996,21.063,86350,0
2012-11-23,21.056,21.136,21.056,21.136,4689,0
2012-11-26,21.171,21.171,21.095,21.113,20619,0
2012-11-27,21.163,21.163,21.071,21.129,25227,0
2012-11-28,21.121,21.129,21.071,21.121,17872,0
2012-11-29,21.113,21.129,21.086,21.129,13799,0
2012-11-30,21.047,21.121,20.83,21.121,11661,0
2012-12-03,21.113,21.154,21.086,21.121,40351,0
2012-12-04,21.121,21.163,21.104,21.136,32073,0
2012-12-05,21.163,21.211,21.136,21.163,17603,0
2012-12-06,21.196,21.211,21.163,21.211,24328,0
2012-12-07,21.196,21.211,20.905,21.211,24413,0
2012-12-10,21.211,21.236,21.188,21.228,9167,0
2012-12-11,21.211,21.211,21.18,21.211,37554,0
2012-12-12,21.129,21.18,21.129,21.163,11980,0
2012-12-13,21.163,21.18,21.129,21.18,6610,0
2012-12-14,21.086,21.204,21.086,21.154,14196,0
2012-12-17,21.129,21.129,21.086,21.095,8776,0
2012-12-18,21.129,21.145,21.004,21.078,15125,0
2012-12-19,21.047,21.047,21.004,21.047,26282,0
2012-12-20,21.013,21.095,21.004,21.095,16957,0
2012-12-21,21.071,21.095,21.063,21.063,3965,0
2012-12-24,20.971,21.129,20.971,21.129,9214,0
2012-12-26,21.129,21.204,21.086,21.18,20075,0
2012-12-27,21.188,21.211,21.063,21.063,5794,0
2012-12-28,21.196,21.211,21.113,21.196,5762,0
2012-12-31,21.129,21.196,21.129,21.196,1323,0
2013-01-02,21.196,21.211,21.188,21.196,14831,0
2013-01-03,21.196,21.296,21.196,21.211,41084,0
2013-01-04,21.236,21.278,21.163,21.245,28062,0
2013-01-07,21.254,21.254,21.236,21.236,17861,0
2013-01-08,21.211,21.254,21.211,21.254,15871,0
2013-01-09,21.254,21.278,21.219,21.228,22489,0
2013-01-10,21.254,21.254,21.211,21.236,38411,0
2013-01-11,21.327,21.35,21.319,21.336,20363,0
2013-01-14,21.344,21.344,21.344,21.344,7307,0
2013-01-15,21.35,21.358,21.327,21.358,4661,0
2013-01-16,21.358,21.358,21.336,21.358,8070,0
2013-01-17,21.344,21.358,21.336,21.358,20014,0
2013-01-18,21.358,21.358,21.35,21.358,16083,0
2013-01-22,21.358,21.375,21.344,21.358,44898,0
2013-01-23,21.358,21.375,21.35,21.358,22564,0
2013-01-24,21.402,21.402,21.35,21.35,10508,0
2013-01-25,21.358,21.358,21.35,21.358,14280,0
2013-01-28,21.358,21.358,21.35,21.358,20629,0
2013-01-29,21.358,21.358,21.327,21.358,24769,0
2013-01-30,21.358,21.418,21.35,21.418,7154,0
2013-01-31,21.418,21.5,21.418,21.492,7605,0
2013-02-01,21.477,21.492,21.426,21.492,5242,0
2013-02-04,21.469,21.527,21.426,21.527,11723,0
2013-02-05,21.527,21.612,21.527,21.595,3881,0
2013-02-06,21.578,21.643,21.527,21.527,17242,0
2013-02-07,21.477,21.595,21.35,21.469,66605,0
2013-02-08,21.435,21.509,21.418,21.443,33857,0
2013-02-11,21.518,21.56,21.509,21.518,11228,0
2013-02-12,21.527,21.569,21.469,21.552,27265,0
2013-02-13,21.609,21.64,21.591,21.64,26781,0
2013-02-14,21.557,21.701,21.523,21.565,35516,0
2013-02-15,21.591,21.591,21.549,21.549,21081,0
2013-02-19,21.565,21.633,21.549,21.557,19722,0
2013-02-20,21.574,21.617,21.549,21.557,14361,0
2013-02-21,21.557,21.617,21.557,21.565,3503,0
2013-02-22,21.609,21.802,21.574,21.768,9622,0
2013-02-25,21.684,21.802,21.658,21.675,15999,0
2013-02-26,21.784,21.793,21.675,21.726,4567,0
2013-02-27,21.701,21.776,21.684,21.718,4923,0
2013-02-28,21.718,21.752,21.718,21.752,5963,0
2013-03-01,21.744,21.744,21.64,21.709,6440,0
2013-03-04,21.709,21.718,21.675,21.709,4508,0
2013-03-05,21.718,21.735,21.684,21.709,7309,0
2013-03-06,21.709,22.004,21.675,21.987,13605,0
2013-03-07,21.954,21.954,21.735,21.879,3410,0
2013-03-08,21.895,21.895,21.895,21.895,1055,0
2013-03-11,21.869,21.903,21.81,21.903,10248,0
2013-03-12,21.912,21.912,21.843,21.903,1760,0
2013-03-13,21.977,21.977,21.679,21.797,10481,0
2013-03-14,21.823,21.823,21.739,21.788,21690,0
2013-03-15,21.788,21.985,21.788,21.916,11157,0
2013-03-18,21.985,21.985,21.848,21.942,6877,0
2013-03-19,21.916,21.951,21.875,21.908,8384,0
2013-03-20,22.019,22.019,21.924,21.959,1243,0
2013-03-21,21.993,21.993,21.942,21.959,3011,0
2013-03-22,21.942,21.942,21.892,21.933,2319,0
2013-03-25,21.933,21.933,21.908,21.933,1295,0
2013-03-26,21.899,21.993,21.899,21.977,10764,0
2013-03-27,21.977,22.001,21.933,22.001,6482,0
2013-03-28,21.942,21.985,21.942,21.985,5197,0
2013-04-01,21.916,21.993,21.916,21.916,9055,0
2013-04-02,21.908,21.951,21.908,21.908,1326,0
2013-04-03,21.993,21.993,21.908,21.993,11989,0
2013-04-04,21.993,22.035,21.959,21.959,1980,0
2013-04-05,22.01,22.01,22.001,22.001,2497,0
2013-04-08,22.061,22.068,21.967,22.01,8381,0
2013-04-09,22.053,22.068,21.951,22.068,7632,0
2013-04-10,22.044,22.068,22.001,22.061,6889,0
2013-04-11,22.1,22.118,22.033,22.033,9458,0
2013-04-12,21.937,22.057,21.937,22.04,10846,0
2013-04-15,22.033,22.033,21.963,21.972,10004,0
2013-04-16,22.092,22.092,21.955,22.006,8655,0
2013-04-17,22.057,22.066,21.963,22.006,3976,0
2013-04-18,22.015,22.015,21.955,21.989,12303,0
2013-04-19,21.937,21.989,21.937,21.989,5613,0
2013-04-22,22.049,22.057,22.006,22.024,10004,0
2013-04-23,22.015,22.015,21.852,21.989,14438,0
2013-04-24,22.152,22.176,21.928,22.015,12287,0
2013-04-25,22.057,22.169,22.057,22.152,2585,0
2013-04-26,22.169,22.21,22.092,22.142,15042,0
2013-04-29,22.152,22.152,22.126,22.142,8609,0
2013-04-30,22.118,22.152,22.04,22.049,18903,0
2013-05-01,22.04,22.169,22.015,22.142,8427,0
2013-05-02,22.169,22.169,22.083,22.142,4763,0
2013-05-03,22.066,22.161,22.066,22.161,4274,0
2013-05-06,22.176,22.194,22.118,22.161,12006,0
2013-05-07,22.161,22.264,22.152,22.264,12327,0
2013-05-08,22.229,22.229,22.152,22.161,447,0
2013-05-09,22.186,22.264,22.118,22.264,17722,0
2013-05-10,22.264,22.307,22.229,22.307,20804,0
2013-05-13,22.406,22.406,22.224,22.242,11444,0
2013-05-14,22.303,22.336,22.224,22.328,14080,0
2013-05-15,22.328,22.328,22.242,22.328,7315,0
2013-05-17,22.318,22.318,22.25,22.318,2905,0
2013-05-20,22.328,22.328,22.207,22.215,8944,0
2013-05-21,22.275,22.318,22.138,22.224,17666,0
2013-05-22,22.224,22.224,22.061,22.061,20512,0
2013-05-23,22.053,22.156,22.053,22.103,3924,0
2013-05-24,22.122,22.173,22.122,22.129,5397,0
2013-05-28,22.138,22.207,21.606,21.708,101210,0
2013-05-29,21.76,21.76,21.086,21.423,159029,0
2013-05-30,21.459,21.683,21.459,21.656,65419,0
2013-05-31,21.82,21.845,21.399,21.433,88325,0
2013-06-03,21.518,21.691,21.217,21.485,54624,0
2013-06-04,21.45,21.725,21.45,21.665,32278,0
2013-06-05,21.647,21.647,21.45,21.597,19746,0
2013-06-06,21.597,21.656,21.518,21.614,8343,0
2013-06-07,21.656,21.76,21.656,21.717,9231,0
2013-06-10,21.699,21.699,21.536,21.536,20070,0
2013-06-11,21.518,21.527,21.347,21.389,45045,0
2013-06-12,21.411,21.465,20.935,21.066,91949,0
2013-06-13,20.918,21.698,20.589,21.654,45820,0
2013-06-14,21.645,21.672,21.411,21.568,11916,0
2013-06-17,21.585,21.783,21.577,21.629,7250,0
2013-06-18,21.629,21.793,21.595,21.706,8993,0
2013-06-19,21.698,21.802,21.465,21.465,11443,0
2013-06-20,21.335,21.543,21.265,21.411,37251,0
2013-06-21,21.498,21.559,21.179,21.498,17686,0
2013-06-24,21.498,21.498,20.424,20.875,39852,0
2013-06-25,20.926,21.066,20.803,21.023,46713,0
2013-06-26,21.291,21.291,20.857,21.143,21003,0
2013-06-27,21.326,21.42,21.238,21.385,7291,0
2013-06-28,22.001,22.162,21.93,22.153,7210,0
2013-07-01,21.672,21.881,21.612,21.872,15039,0
2013-07-02,21.89,22.02,21.681,21.724,8993,0
2013-07-03,21.724,21.743,21.681,21.733,4927,0
2013-07-05,21.837,21.837,21.099,21.108,21138,0
2013-07-08,20.918,21.335,20.918,20.978,14176,0
2013-07-09,21.22,21.22,20.978,21.212,5791,0
2013-07-10,21.238,21.395,21.049,21.238,31171,0
2013-07-11,21.383,21.636,21.217,21.48,16081,0
2013-07-12,21.768,21.768,21.612,21.654,18661,0
2013-07-15,21.62,21.62,21.436,21.603,9750,0
2013-07-16,21.532,21.558,21.383,21.392,13468,0
2013-07-17,21.636,21.636,21.541,21.628,3029,0
2013-07-18,21.716,21.716,21.594,21.594,10404,0
2013-07-19,21.576,21.576,21.496,21.566,3391,0
2013-07-22,21.689,21.689,21.566,21.681,2230,0
2013-07-23,21.768,21.768,21.654,21.654,3055,0
2013-07-24,21.496,21.612,21.496,21.522,962,0
2013-07-25,21.48,21.558,21.48,21.522,1028,0
2013-07-26,21.392,21.48,21.392,21.472,5765,0
2013-07-29,21.392,21.464,21.392,21.436,7740,0
2013-07-30,21.201,21.48,21.201,21.436,3049,0
2013-07-31,21.217,21.427,21.217,21.392,6893,0
2013-08-01,21.392,21.41,20.806,20.806,21403,0
2013-08-02,20.781,21.297,20.781,21.297,9766,0
2013-08-05,21.383,21.383,21.166,21.193,10917,0
2013-08-06,21.175,21.175,20.955,20.955,10415,0
2013-08-07,20.955,20.991,20.955,20.955,7787,0
2013-08-08,21.044,21.044,20.955,20.964,11982,0
2013-08-09,20.955,21.053,20.955,21.035,11569,0
2013-08-12,21.044,21.166,21.027,21.148,2958,0
2013-08-13,21.099,21.294,21.057,21.276,2102,0
2013-08-14,21.048,21.057,20.554,20.827,35091,0
2013-08-15,20.668,20.741,19.701,20.378,89288,0
2013-08-16,20.369,20.369,19.569,19.79,58898,0
2013-08-19,19.747,19.747,18.576,18.585,161446,0
2013-08-20,18.566,18.979,17.969,18.979,81677,0
2013-08-21,18.96,18.96,18.471,18.82,18685,0
2013-08-22,18.911,19.175,18.848,18.884,15776,0
2013-08-23,18.946,19.343,18.903,19.236,10801,0
2013-08-26,19.475,19.633,19.236,19.251,16477,0
2013-08-27,19.306,19.633,19.306,19.456,5526,0
2013-08-28,19.438,19.438,18.911,19.429,6604,0
2013-08-29,19.438,19.774,19.359,19.72,9877,0
2013-08-30,19.875,20.077,19.856,19.944,36377,0
2013-09-03,19.878,19.878,19.315,19.376,10498,0
2013-09-04,19.35,19.683,19.35,19.597,4677,0
2013-09-05,19.569,19.633,19.484,19.569,7372,0
2013-09-06,19.701,19.701,19.683,19.692,2841,0
2013-09-09,20.001,20.113,19.79,19.79,5321,0
2013-09-10,19.923,19.93,19.757,19.869,5856,0
2013-09-11,19.927,19.936,19.431,19.936,5259,0
2013-09-12,20.168,20.168,19.962,19.962,2960,0
2013-09-13,20.016,20.035,19.352,19.733,7022,0
2013-09-16,20.026,20.026,19.82,19.953,7323,0
2013-09-17,19.989,19.989,19.884,19.927,3498,0
2013-09-18,19.777,20.282,19.61,20.176,39047,0
2013-09-19,20.212,20.354,19.979,20.212,15675,0
2013-09-20,20.212,20.212,20.035,20.035,6547,0
2013-09-23,20.228,20.37,20.053,20.086,13809,0
2013-09-24,20.14,20.318,20.053,20.121,12228,0
2013-09-25,20.044,20.168,20.035,20.168,2830,0
2013-09-26,20.168,20.168,19.884,20.168,7783,0
2013-09-27,20.077,20.3,20.077,20.246,1892,0
2013-09-30,20.254,20.263,19.944,20.158,7682,0
2013-10-01,20.086,20.318,20.086,20.094,334,0
2013-10-02,20.246,20.354,20.104,20.186,9224,0
2013-10-03,20.387,20.999,20.168,20.52,64394,0
2013-10-04,20.442,20.496,20.433,20.496,4818,0
2013-10-07,20.566,20.575,20.433,20.566,5084,0
2013-10-08,20.566,20.653,20.396,20.405,7386,0
2013-10-09,20.415,20.486,19.936,19.998,17730,0
2013-10-10,20.222,20.492,20.215,20.392,9357,0
2013-10-11,20.41,20.635,20.267,20.42,3962,0
2013-10-14,20.456,20.563,20.456,20.535,4939,0
2013-10-15,20.456,20.456,19.795,19.92,27896,0
2013-10-16,19.802,19.912,19.802,19.895,10869,0
2013-10-17,20.114,20.313,20.037,20.037,11499,0
2013-10-18,20.189,20.41,20.143,20.365,8552,0
2013-10-21,20.071,20.365,20.018,20.349,11028,0
2013-10-22,20.286,20.41,20.171,20.392,17525,0
2013-10-23,20.383,20.392,20.198,20.323,4106,0
2013-10-24,20.286,20.383,20.134,20.231,2738,0
2013-10-25,20.349,20.349,20.107,20.222,4223,0
2013-10-28,20.332,20.508,20.143,20.198,10840,0
2013-10-29,20.305,20.341,20.071,20.071,9071,0
2013-10-30,20.162,20.171,19.875,19.964,16379,0
2013-10-31,19.964,20.134,19.964,20.134,7950,0
2013-11-01,20.088,20.088,19.964,20.088,7115,0
2013-11-04,20.152,20.152,20.009,20.009,9712,0
2013-11-05,20.018,20.018,19.885,19.92,2196,0
2013-11-06,19.964,20.037,19.847,19.912,8297,0
2013-11-07,19.964,19.964,19.866,19.912,4534,0
2013-11-08,19.829,19.92,19.795,19.821,3285,0
2013-11-11,19.895,19.895,19.829,19.875,15274,0
2013-11-12,19.875,19.875,19.668,19.714,10441,0
2013-11-13,19.796,19.907,19.716,19.716,9158,0
2013-11-14,19.653,19.995,19.653,19.762,7620,0
2013-11-15,19.762,19.888,19.744,19.888,3173,0
2013-11-18,19.879,19.879,19.706,19.734,15684,0
2013-11-19,19.814,19.814,19.706,19.744,6182,0
2013-11-20,19.822,19.822,19.619,19.619,4167,0
2013-11-21,19.716,19.716,19.619,19.635,4805,0
2013-11-22,19.619,19.706,19.572,19.572,10248,0
2013-11-25,19.572,19.635,19.534,19.534,5388,0
2013-11-26,19.59,19.716,19.534,19.553,5194,0
2013-11-27,19.678,19.716,19.543,19.706,5666,0
2013-11-29,19.678,19.697,19.563,19.688,6390,0
2013-12-02,19.78,19.78,19.581,19.581,19052,0
2013-12-03,19.669,19.688,19.409,19.534,17959,0
2013-12-04,19.572,19.572,19.382,19.475,14020,0
2013-12-05,19.455,19.455,19.399,19.399,16176,0
2013-12-06,19.475,19.553,19.399,19.399,9109,0
2013-12-09,19.389,19.563,19.111,19.265,14546,0
2013-12-10,19.265,19.389,19.13,19.389,9523,0
2013-12-11,19.593,19.593,18.957,18.957,18115,0
2013-12-12,18.922,19.101,18.868,18.974,7374,0
2013-12-13,18.922,19.238,18.922,19.058,5074,0
2013-12-16,18.94,19.068,18.94,19.013,15867,0
2013-12-17,19.285,19.285,18.964,18.984,16441,0
2013-12-18,19.058,19.176,18.964,19.176,11023,0
2013-12-19,19.086,19.176,19.058,19.058,8879,0
2013-12-20,19.049,19.157,19.013,19.157,13592,0
2013-12-23,19.157,19.231,19.058,19.231,24912,0
2013-12-24,18.957,19.204,18.957,19.076,12797,0
2013-12-26,19.157,19.157,18.984,19.101,10409,0
2013-12-27,19.176,19.195,18.974,19.058,19831,0
2013-12-30,19.285,19.631,19.275,19.411,94538,0
2013-12-31,19.494,19.73,19.44,19.556,63474,0
2014-01-02,19.638,20.147,19.638,20.02,37368,0
2014-01-03,20.11,20.476,20.11,20.429,22659,0
2014-01-06,20.409,20.555,20.302,20.509,33309,0
2014-01-07,20.509,20.555,20.501,20.526,19835,0
2014-01-08,20.501,20.69,20.419,20.536,44382,0
2014-01-09,20.827,20.827,20.628,20.682,7712,0
2014-01-10,20.873,20.873,20.62,20.782,13572,0
2014-01-13,20.848,20.866,20.646,20.683,10602,0
2014-01-14,20.921,21.05,20.663,20.739,7268,0
2014-01-15,20.885,20.994,20.848,20.848,17698,0
2014-01-16,20.921,20.966,20.8,20.8,2604,0
2014-01-17,20.829,20.946,20.829,20.938,9080,0
2014-01-21,20.885,21.075,20.829,21.012,25156,0
2014-01-22,21.031,21.093,20.946,21.059,12558,0
2014-01-23,21.103,21.103,20.985,20.985,2945,0
2014-01-24,20.994,21.093,20.921,21.003,12671,0
2014-01-27,21.041,21.084,20.985,21.075,19770,0
2014-01-28,21.084,21.24,21.059,21.084,22295,0
2014-01-29,21.075,21.113,21.031,21.075,4886,0
2014-01-30,21.093,21.103,20.994,20.994,19593,0
2014-01-31,20.994,21.122,20.994,21.122,10034,0
2014-02-03,21.122,21.122,21.012,21.012,18242,0
2014-02-04,21.149,21.168,21.041,21.067,10770,0
2014-02-05,21.132,21.205,21.075,21.084,6143,0
2014-02-06,21.159,21.196,21.059,21.084,15959,0
2014-02-07,21.084,21.113,21.075,21.084,6199,0
2014-02-10,21.205,21.212,21.012,21.196,9471,0
2014-02-11,21.23,21.406,21.23,21.325,16409,0
2014-02-12,21.389,21.408,21.103,21.408,10164,0
2014-02-13,21.408,21.646,21.278,21.646,20018,0
2014-02-14,21.646,22.108,21.646,21.832,14352,0
2014-02-18,21.832,22.118,21.823,22.108,33861,0
2014-02-19,22.053,22.43,22.034,22.385,24789,0
2014-02-20,22.44,22.523,22.144,22.144,11916,0
2014-02-21,22.476,22.476,22.218,22.394,6193,0
2014-02-24,22.44,22.568,22.2,22.338,6136,0
2014-02-25,22.43,22.615,22.329,22.329,13531,0
2014-02-26,22.292,22.615,22.292,22.559,22458,0
2014-02-27,22.615,22.706,22.523,22.651,13432,0
2014-02-28,22.66,22.798,22.467,22.753,8092,0
2014-03-03,22.753,22.965,22.67,22.891,17198,0
2014-03-04,22.9,23.029,22.799,22.956,20989,0
2014-03-05,22.965,23.074,22.936,23.074,24845,0
2014-03-06,23.065,23.074,22.936,22.936,6772,0
2014-03-07,22.706,22.845,22.697,22.835,14932,0
2014-03-10,22.67,22.993,22.117,22.993,5277,0
2014-03-11,22.983,22.983,22.983,22.983,2330,0
2014-03-12,23.003,23.142,23.003,23.097,24125,0
2014-03-13,22.958,23.189,22.91,23.189,47016,0
2014-03-14,23.189,23.189,23.097,23.16,20243,0
2014-03-17,23.097,23.282,22.418,23.17,55656,0
2014-03-18,22.958,23.198,22.958,23.198,16278,0
2014-03-19,22.928,23.299,22.928,23.299,26947,0
2014-03-20,22.967,23.003,22.967,22.975,3915,0
2014-03-21,23.207,23.291,23.059,23.216,114089,0
2014-03-24,23.299,23.299,23.124,23.152,4233,0
2014-03-25,23.189,23.319,23.133,23.198,47707,0
2014-03-26,23.198,23.235,23.189,23.189,11105,0
2014-03-27,23.189,23.207,22.92,23.207,7107,0
2014-03-28,23.106,23.374,23.106,23.374,12801,0
2014-03-31,23.282,23.43,23.263,23.43,10071,0
2014-04-01,23.328,23.504,23.319,23.384,12440,0
2014-04-02,23.421,23.448,23.337,23.337,3839,0
2014-04-03,23.356,23.394,23.198,23.394,4528,0
2014-04-04,23.356,23.411,23.198,23.235,8454,0
2014-04-07,23.198,23.542,23.17,23.403,88953,0
2014-04-08,23.328,23.634,23.319,23.606,25512,0
2014-04-09,23.606,23.652,23.533,23.652,9647,0
2014-04-10,23.699,23.699,23.597,23.597,3227,0
2014-04-11,23.693,23.776,23.599,23.776,7479,0
2014-04-14,23.766,23.804,23.562,23.766,24365,0
2014-04-15,23.794,23.804,23.739,23.794,3766,0
2014-04-16,23.804,23.804,23.579,23.804,6027,0
2014-04-17,23.794,23.814,23.739,23.804,8383,0
2014-04-21,23.756,24,23.719,23.766,77828,0
2014-04-22,23.786,23.934,23.608,23.608,47141,0
2014-04-23,23.579,23.842,23.571,23.719,29901,0
2014-04-24,23.719,23.739,23.543,23.543,33951,0
2014-04-25,23.616,23.702,23.486,23.608,83076,0
2014-04-28,23.562,23.766,23.562,23.766,10458,0
2014-04-29,23.739,23.739,23.608,23.719,2074,0
2014-04-30,23.719,23.776,23.486,23.626,9854,0
2014-05-01,23.683,23.814,23.599,23.646,196876,0
2014-05-02,23.664,23.804,23.646,23.683,152170,0
2014-05-05,23.674,23.683,23.674,23.683,1614,0
2014-05-06,23.719,23.719,23.683,23.683,1303,0
2014-05-07,23.693,23.852,23.693,23.776,28678,0
2014-05-08,23.814,23.888,23.579,23.579,14918,0
2014-05-09,23.599,23.616,23.384,23.524,2256,0
2014-05-12,23.636,23.729,23.552,23.702,26657,0
2014-05-13,23.563,23.676,23.563,23.617,8029,0
2014-05-14,23.6,23.617,23.535,23.6,12296,0
2014-05-15,23.59,23.647,23.525,23.6,5939,0
2014-05-16,23.535,23.58,23.459,23.505,11829,0
2014-05-19,23.476,23.505,23.476,23.476,7950,0
2014-05-20,23.515,23.515,23.468,23.486,2010,0
2014-05-21,23.58,23.58,23.459,23.476,7027,0
2014-05-22,23.476,23.572,23.459,23.486,14461,0
2014-05-23,23.449,23.505,23.431,23.505,6681,0
2014-05-27,23.505,23.572,23.431,23.459,5333,0
2014-05-28,23.476,23.486,23.223,23.384,18208,0
2014-05-29,23.412,23.505,23.394,23.412,16499,0
2014-05-30,23.412,23.486,23.394,23.449,14842,0
2014-06-02,23.505,23.6,23.505,23.6,12333,0
2014-06-03,23.637,23.647,23.505,23.553,21821,0
2014-06-04,23.449,23.714,23.449,23.59,16625,0
2014-06-05,23.721,23.721,23.505,23.563,11710,0
2014-06-06,23.486,23.721,23.486,23.647,12928,0
2014-06-09,23.544,23.637,23.505,23.6,7765,0
2014-06-10,23.476,23.714,23.449,23.666,14571,0
2014-06-11,23.81,23.857,23.733,23.781,10458,0
2014-06-12,23.715,23.839,23.696,23.761,2007,0
2014-06-13,23.536,23.715,23.526,23.715,6609,0
2014-06-16,23.581,23.8,23.581,23.723,29620,0
2014-06-17,23.81,23.848,23.761,23.82,4749,0
2014-06-18,23.715,23.848,23.715,23.848,3089,0
2014-06-19,23.8,23.8,23.8,23.8,1902,0
2014-06-20,23.781,23.857,23.781,23.81,1114,0
2014-06-23,23.839,24.14,23.81,24.075,10716,0
2014-06-24,23.952,23.952,23.903,23.903,1954,0
2014-06-25,24.017,24.017,23.884,23.962,4363,0
2014-06-26,23.82,23.875,23.82,23.875,256,0
2014-06-27,23.723,23.933,23.723,23.933,6406,0
2014-06-30,23.875,24.149,23.875,24.149,8565,0
2014-07-01,24.104,24.14,24.026,24.113,16447,0
2014-07-02,23.971,24.065,23.971,24.026,12781,0
2014-07-03,23.952,23.952,23.952,23.952,898,0
2014-07-07,23.875,24.065,23.875,24.007,13710,0
2014-07-08,24.026,24.026,24.026,24.026,208,0
2014-07-09,23.933,24.14,23.933,24.123,1738,0
2014-07-10,24.094,24.14,24.045,24.045,2287,0
2014-07-11,23.857,24.268,23.857,24.134,2801,0
2014-07-14,23.991,24.248,23.963,24.248,2651,0
2014-07-15,24.21,24.21,24.18,24.19,720,0
2014-07-16,24.258,24.258,24.009,24.134,10496,0
2014-07-17,24.037,24.077,24.019,24.067,1931,0
2014-07-18,24.037,24.037,23.934,23.934,325,0
2014-07-21,23.982,24.019,23.982,24.019,868,0
2014-07-22,24.134,24.143,24.134,24.143,1470,0
2014-07-23,24.115,24.19,24.067,24.067,2289,0
2014-07-24,24.115,24.21,23.991,23.991,2799,0
2014-07-25,24.2,24.363,24.2,24.363,10986,0
2014-07-28,24.22,24.353,24.057,24.353,1777,0
2014-07-29,24.248,24.429,24.248,24.353,21145,0
2014-07-30,24.343,24.515,24.343,24.457,12314,0
2014-07-31,24.353,24.42,24.067,24.42,7345,0
2014-08-01,24.268,24.268,24.268,24.268,222,0
2014-08-04,24.305,24.305,23.885,24.037,3205,0
2014-08-05,23.943,23.972,23.943,23.972,1155,0
2014-08-06,23.982,24.106,23.982,24.077,13336,0
2014-08-07,24.096,24.115,24.086,24.086,3154,0
2014-08-08,24.305,24.305,24,24.106,807,0
2014-08-11,24.106,24.305,24.106,24.21,9652,0
2014-08-12,23.953,24.22,23.953,24.22,2289,0
2014-08-13,24.25,24.25,24.231,24.231,1059,0
2014-08-14,24.566,24.566,24.144,24.144,5862,0
2014-08-15,24.297,24.529,24.144,24.509,7972,0
2014-08-18,24.422,24.529,24.173,24.279,2121,0
2014-08-19,24.307,24.336,24.288,24.336,1535,0
2014-08-20,24.385,24.385,24.307,24.307,871,0
2014-08-21,24.375,24.375,24.326,24.326,936,0
2014-08-22,24.326,24.326,24.326,24.326,112,0
2014-08-25,24.317,24.317,24.307,24.307,521,0
2014-08-26,24.212,24.288,24.212,24.288,1374,0
2014-08-27,24.297,24.317,24.222,24.317,1179,0
2014-08-28,24.26,24.26,24.212,24.212,607,0
2014-08-29,24.202,24.279,24.202,24.212,1331,0
2014-09-02,24.212,24.317,24.212,24.317,2876,0
2014-09-03,24.279,24.346,24.26,24.26,5044,0
2014-09-04,24.231,24.346,24.231,24.317,3909,0
2014-09-05,24.279,24.385,24.182,24.346,6305,0
2014-09-08,24.394,24.394,24.394,24.394,369,0
2014-09-09,24.212,24.279,24.212,24.26,2718,0
2014-09-10,24.317,24.317,24.202,24.231,1907,0
2014-09-11,24.397,24.464,24.204,24.349,6133,0
2014-09-12,24.243,24.378,24.184,24.223,12806,0
2014-09-15,24.233,24.368,24.233,24.29,7777,0
2014-09-16,24.243,24.299,24.233,24.28,1571,0
2014-09-17,24.329,24.329,24.272,24.319,1486,0
2014-09-18,24.397,24.444,24.368,24.444,1447,0
2014-09-19,24.444,24.494,24.397,24.435,4673,0
2014-09-22,24.262,24.299,24.262,24.299,1118,0
2014-09-23,24.484,24.57,24.319,24.444,4210,0
2014-09-24,24.368,24.444,24.339,24.444,1590,0
2014-09-25,24.417,24.494,24.309,24.368,3604,0
2014-09-26,24.562,24.562,24.299,24.349,4452,0
2014-09-29,24.368,24.368,24.299,24.299,2402,0
2014-09-30,24.474,24.474,24.194,24.262,4153,0
2014-10-01,24.339,24.339,24.299,24.299,1296,0
2014-10-02,24.164,24.164,24.164,24.164,220,0
2014-10-03,24.299,24.444,24.28,24.329,8872,0
2014-10-06,24.368,24.368,24.223,24.29,3539,0
2014-10-07,24.29,24.368,24.29,24.359,4005,0
2014-10-08,24.368,24.368,24.299,24.368,3359,0
2014-10-09,24.378,24.397,24.299,24.299,2979,0
2014-10-10,24.37,24.437,24.195,24.437,4864,0
2014-10-13,24.244,24.244,24.244,24.244,108,0
2014-10-14,24.244,24.497,23.514,23.836,27357,0
2014-10-15,23.183,23.737,22.852,23.737,22757,0
2014-10-16,23.836,24.128,23.076,23.991,5510,0
2014-10-17,24.078,24.224,24.078,24.128,2376,0
2014-10-20,24.029,24.069,23.873,24.069,5293,0
2014-10-21,24.195,24.244,23.991,23.991,2327,0
2014-10-22,23.933,24.291,23.933,24.291,559,0
2014-10-23,24.321,24.37,24.098,24.175,4240,0
2014-10-24,24.321,24.419,24.301,24.419,2495,0
2014-10-27,24.419,24.564,24.419,24.516,8608,0
2014-10-28,24.546,24.662,24.428,24.574,10974,0
2014-10-29,24.613,24.759,24.603,24.682,7092,0
2014-10-30,24.72,24.72,24.662,24.662,5363,0
2014-10-31,24.662,24.662,24.583,24.643,5720,0
2014-11-03,24.729,24.779,24.633,24.633,6926,0
2014-11-04,24.613,24.633,24.546,24.574,6910,0
2014-11-05,24.633,24.633,24.613,24.613,3157,0
2014-11-06,24.603,24.633,24.603,24.613,1296,0
2014-11-07,24.633,24.633,24.564,24.564,3685,0
2014-11-10,24.623,24.808,24.613,24.808,10607,0
2014-11-11,24.779,24.798,24.564,24.779,2354,0
2014-11-12,24.878,24.967,24.731,24.898,1620,0
2014-11-13,24.878,24.878,24.731,24.761,3600,0
2014-11-14,24.868,24.868,24.781,24.849,2138,0
2014-11-17,24.781,24.82,24.751,24.751,3647,0
2014-11-18,24.751,24.791,24.731,24.791,4965,0
2014-11-19,24.8,24.83,24.791,24.82,2001,0
2014-11-20,24.791,24.83,24.771,24.781,4378,0
2014-11-21,24.81,24.83,24.81,24.83,378,0
2014-11-24,24.82,24.938,24.81,24.81,1918,0
2014-11-25,24.83,24.83,24.781,24.781,2323,0
2014-11-26,24.84,24.84,24.781,24.8,742,0
2014-11-28,24.888,24.947,24.731,24.947,4306,0
2014-12-01,24.8,24.849,24.781,24.83,5872,0
2014-12-02,24.8,24.878,24.8,24.878,1298,0
2014-12-03,24.878,24.947,24.858,24.858,3552,0
2014-12-04,24.82,24.918,24.8,24.918,1912,0
2014-12-05,24.918,24.928,24.781,24.781,6890,0
2014-12-08,24.791,24.791,24.193,24.31,17823,0
2014-12-09,24.34,24.457,24.213,24.29,3583,0
2014-12-10,24.242,24.252,24.193,24.193,5345,0
2014-12-11,24.313,24.363,24.165,24.165,6299,0
2014-12-12,24.264,24.363,24.215,24.215,14237,0
2014-12-15,24.264,24.363,24.165,24.303,6692,0
2014-12-16,24.096,24.51,24.096,24.185,4507,0
2014-12-17,24.185,24.224,24.165,24.205,9471,0
2014-12-18,24.264,24.461,24.264,24.372,3006,0
2014-12-19,24.461,24.461,24.431,24.431,4617,0
2014-12-22,24.471,24.471,24.471,24.471,157,0
2014-12-23,24.501,24.649,24.501,24.609,8814,0
2014-12-24,24.56,24.727,24.501,24.501,5299,0
2014-12-26,24.658,24.747,24.491,24.629,3437,0
2014-12-29,24.649,24.658,24.491,24.52,4214,0
2014-12-30,24.639,24.639,24.471,24.471,6691,0
2014-12-31,24.471,24.471,24.363,24.471,8131,0
2015-01-02,24.471,24.51,24.412,24.412,4997,0
2015-01-05,24.501,24.501,24.372,24.491,3326,0
2015-01-06,24.54,24.619,24.451,24.609,7779,0
2015-01-07,24.599,24.599,24.56,24.56,3670,0
2015-01-08,24.629,24.629,24.609,24.619,2115,0
2015-01-09,24.619,24.629,24.55,24.55,3844,0
2015-01-12,24.678,24.708,24.629,24.708,2534,0
2015-01-13,24.63,24.858,24.551,24.551,9276,0
2015-01-14,24.58,24.769,24.58,24.62,1358,0
2015-01-15,24.749,24.749,24.63,24.63,1699,0
2015-01-16,24.779,24.829,24.749,24.829,4447,0
2015-01-20,24.858,24.858,24.63,24.809,3942,0
2015-01-21,24.799,24.799,24.799,24.799,1456,0
2015-01-22,24.749,24.829,24.739,24.809,7218,0
2015-01-23,24.809,24.809,24.7,24.809,6482,0
2015-01-26,24.809,24.809,24.809,24.809,3240,0
2015-01-27,24.749,24.878,24.729,24.878,4750,0
2015-01-28,24.878,25.077,24.878,25.077,1233,0
2015-01-29,24.829,25.027,24.829,25.027,887,0
2015-01-30,24.68,25.077,24.68,25.077,1106,0
2015-02-02,24.978,25.057,24.948,24.948,2560,0
2015-02-03,24.839,24.918,24.799,24.918,7663,0
2015-02-04,24.849,24.878,24.849,24.878,3511,0
2015-02-05,24.878,24.928,24.799,24.928,6563,0
2015-02-06,24.928,24.968,24.888,24.908,4229,0
2015-02-09,24.849,24.968,24.829,24.938,2972,0
2015-02-10,24.948,24.998,24.858,24.908,6364,0
2015-02-11,25.1,25.1,24.85,24.85,3210,0
2015-02-12,25.1,25.1,25.1,25.1,800,0
2015-02-13,25.11,25.11,24.83,24.96,3090,0
2015-02-17,25,25,24.98,25,6711,0
2015-02-18,25.05,25.05,25,25.05,2508,0
2015-02-19,25.1,25.1,25.07,25.1,2085,0
2015-02-20,25.09,25.1,25.09,25.1,1195,0
2015-02-23,25.18,25.18,25.11,25.11,1714,0
2015-02-25,25.16,25.2,25.12,25.16,3278,0
2015-02-26,25.16,25.16,25.16,25.16,265,0
2015-02-27,25.1,25.18,25.1,25.11,6988,0
2015-03-02,25.11,25.11,25.05,25.05,2808,0
2015-03-03,25.01,25.05,25,25,7137,0
2015-03-04,25.07,25.07,25.04,25.04,650,0
2015-03-05,25.03,25.14,25.03,25.09,4450,0
2015-03-06,25.22,25.22,25,25,3600,0
2015-03-09,25,25.1,25,25,3004,0
2015-03-10,25.01,25.09,25,25.09,5655,0
2015-03-11,25.17,25.17,24.9,25,6220,0
2015-03-12,24.9,24.9,24.55,24.67,30673,0
2015-03-13,24.42,24.56,24.35,24.55,9287,0
2015-03-16,24.5,24.6,24.21,24.49,12638,0
2015-03-17,24.4,24.47,24.33,24.45,7370,0
2015-03-18,24.33,24.5,24.33,24.5,5686,0
2015-03-19,24.49,24.53,24.37,24.49,3240,0
2015-03-20,24.5,24.6,24.5,24.505,6700,0
2015-03-23,24.54,24.61,24.446,24.58,10734,0
2015-03-24,24.59,24.6,24.58,24.6,6500,0
2015-03-25,24.6,24.7,24.5,24.7,7844,0
2015-03-26,24.64,24.7,24.63,24.63,3600,0
2015-03-27,24.7,24.7,24.501,24.63,1101,0
2015-03-30,24.54,24.676,24.54,24.63,3151,0
2015-03-31,24.75,24.75,24.601,24.614,2458,0
2015-04-01,24.64,24.73,24.5,24.7,4469,0
2015-04-02,24.6,24.71,24.6,24.7,2742,0
2015-04-06,24.72,24.74,24.61,24.73,6368,0
2015-04-07,24.7,24.75,24.63,24.74,3401,0
2015-04-08,24.77,24.77,24.7,24.722,4002,0
2015-04-09,24.745,24.88,24.744,24.75,12292,0
2015-04-10,24.75,24.8,24.66,24.77,7107,0
2015-04-13,24.62,24.77,24.61,24.75,8991,0
2015-04-14,24.74,24.8,24.74,24.8,4066,0
2015-04-15,24.8,24.9,24.8,24.9,7893,0
2015-04-16,24.9,24.9,24.8,24.9,5452,0
2015-04-17,24.821,24.891,24.821,24.85,1896,0
2015-04-20,24.851,24.95,24.85,24.851,2626,0
2015-04-21,24.94,24.95,24.86,24.86,503,0
2015-04-22,24.949,24.95,24.815,24.815,8816,0
2015-04-23,24.77,24.845,24.77,24.82,2281,0
2015-04-24,24.77,24.89,24.77,24.85,2200,0
2015-04-27,24.82,24.92,24.71,24.71,9259,0
2015-04-28,24.78,24.8,24.7,24.8,5014,0
2015-04-29,24.8,24.9,24.8,24.9,4778,0
2015-04-30,24.87,24.87,24.8,24.82,1000,0
2015-05-01,24.8,24.82,24.61,24.73,5542,0
2015-05-04,24.69,24.859,24.65,24.66,5550,0
2015-05-05,24.66,24.87,24.61,24.61,2500,0
2015-05-06,24.61,24.79,24.5,24.79,2715,0
2015-05-07,24.73,24.74,24.6,24.6,1504,0
2015-05-08,24.57,24.85,24.56,24.7,1000,0
2015-05-11,24.83,24.85,24.75,24.85,2500,0
2015-05-12,24.6,24.825,24.47,24.8,4700,0
2015-05-13,24.832,24.832,24.54,24.54,4050,0
2015-05-14,24.55,24.55,24.55,24.55,1200,0
2015-05-15,24.54,24.711,24.54,24.683,2900,0
2015-05-18,24.69,24.69,24.65,24.65,2848,0
2015-05-19,24.65,24.84,24.61,24.76,10664,0
2015-05-20,24.62,24.62,24.62,24.62,100,0
2015-05-21,24.66,24.66,24.321,24.61,3100,0
2015-05-22,24.62,24.66,24.6,24.634,2725,0
2015-05-26,24.6,24.611,24.316,24.5,5233,0
2015-05-27,24.65,24.65,24.55,24.55,4742,0
2015-05-28,24.528,24.57,24.52,24.55,4941,0
2015-05-29,24.55,24.57,24.539,24.57,3253,0
2015-06-01,24.53,24.65,24.47,24.47,7707,0
2015-06-02,24.41,24.5,24.29,24.32,5327,0
2015-06-03,24.349,24.45,24.349,24.45,1599,0
2015-06-04,24.33,24.384,24.33,24.33,2954,0
2015-06-05,24.41,24.41,24.33,24.35,429,0
2015-06-08,24.24,24.46,24.172,24.3,9280,0
2015-06-09,24.39,24.39,24.186,24.3,1750,0
2015-06-10,24.34,24.34,24.16,24.16,6100,0
2015-06-11,23.88,23.98,23.58,23.91,6201,0
2015-06-12,23.88,23.88,23.771,23.82,5825,0
2015-06-15,23.75,23.8,23.75,23.755,5851,0
2015-06-16,23.65,23.8,23.65,23.72,3100,0
2015-06-17,23.8,23.93,23.749,23.93,5455,0
2015-06-18,23.72,23.82,23.703,23.76,2840,0
2015-06-19,23.88,23.88,23.53,23.54,4582,0
2015-06-22,23.59,23.59,23.21,23.349,7000,0
2015-06-23,23.3,23.301,22.9,23.28,16905,0
2015-06-24,23.154,23.28,22.92,23,8252,0
2015-06-25,23.199,23.33,23.03,23.03,1951,0
2015-06-26,23.05,23.5,23.05,23.28,8684,0
2015-06-29,23.3,23.45,23.12,23.229,2759,0
2015-06-30,23.628,23.628,23.2,23.35,3940,0
2015-07-01,23.18,23.399,23.17,23.337,3920,0
2015-07-02,23.48,23.48,23.48,23.48,275,0
2015-07-06,23.6,23.6,23.17,23.25,2781,0
2015-07-07,23.19,23.5,23.19,23.21,3915,0
2015-07-08,23.383,23.39,23.26,23.26,3330,0
2015-07-09,23.3,23.31,22.85,23.12,13011,0
2015-07-10,23.11,23.11,23,23,1354,0
2015-07-13,22.86,23.1,22.67,22.675,8044,0
2015-07-14,22.62,22.65,22.21,22.65,17350,0
2015-07-15,22.57,23.2,22.57,23.2,15441,0
2015-07-16,23.2,23.57,23.2,23.21,7829,0
2015-07-17,23.43,23.48,23.28,23.35,5964,0
2015-07-20,23.42,23.42,23.369,23.369,2850,0
2015-07-21,23.38,23.471,23.18,23.471,9900,0
2015-07-23,23.46,23.46,23.05,23.261,1660,0
2015-07-24,23.3,23.3,22.6,22.95,9385,0
2015-07-27,23.15,23.15,22.79,23,824,0
2015-07-28,22.981,22.981,22.56,22.65,5256,0
2015-07-29,22.87,23.04,22.86,22.902,2825,0
2015-07-30,23.07,23.19,22.99,23.18,3194,0
2015-07-31,22.83,23.14,22.75,23.09,3875,0
2015-08-03,22.84,23.28,22.84,23.28,11411,0
2015-08-04,23.33,23.39,22.84,23.25,5441,0
2015-08-05,23.09,23.338,23.07,23.25,2520,0
2015-08-06,22.85,23.15,22.85,22.99,3291,0
2015-08-07,23,23,22.84,22.84,1235,0
2015-08-10,23,23,22.92,23,7116,0
2015-08-11,23.015,23.08,22.9,22.9,6349,0
2015-08-12,23.02,23.02,22.64,22.75,850,0
2015-08-13,22.75,22.87,22.75,22.87,2834,0
2015-08-14,22.7,23.1,22.7,23.1,4250,0
2015-08-17,23.1,23.1,23.1,23.1,300,0
2015-08-18,23.09,23.09,22.9,22.905,9400,0
2015-08-19,22.9,22.9,22.62,22.89,7133,0
2015-08-20,22.45,22.9,22.45,22.9,1800,0
2015-08-21,22.58,22.7,22.58,22.7,1923,0
2015-08-24,22.32,22.47,21.08,22.3,11849,0
2015-08-25,22.084,22.92,21.84,22.92,17265,0
2015-08-26,22.95,23,22.26,23,6220,0
2015-08-27,23.19,23.19,23.09,23.09,1017,0
2015-08-28,22.984,23.5,22.921,23.48,9766,0
2015-08-31,23.482,23.482,23.2,23.38,4100,0
2015-09-01,23.41,23.41,23.17,23.35,3229,0
2015-09-02,23.34,23.35,23.3,23.3,2700,0
2015-09-03,23.35,23.4,23.02,23.021,1857,0
2015-09-04,23.214,23.25,23.214,23.25,1600,0
2015-09-08,23.16,23.4,23.16,23.3,4750,0
2015-09-09,23.2,23.4,23.2,23.2,2350,0
2015-09-10,23.25,23.35,23.14,23.14,4067,0
2015-09-11,23.08,23.08,23.068,23.068,1500,0
2015-09-14,22.85,22.9,22.59,22.62,4400,0
2015-09-15,22.38,22.853,22.38,22.76,1925,0
2015-09-16,22.6,22.76,22.6,22.76,1000,0
2015-09-17,23.02,23.02,22.65,22.802,2050,0
2015-09-18,22.5,22.9,22.5,22.654,3550,0
2015-09-21,23,23,22.623,22.623,2000,0
2015-09-22,22.853,22.853,22.8,22.8,1650,0
2015-09-23,22.7,22.8,22.6,22.8,2100,0
2015-09-24,22.599,22.6,22.599,22.6,800,0
2015-09-25,22.7,22.8,22.6,22.8,2800,0
2015-09-28,22.8,22.8,22.3,22.6,8512,0
2015-09-29,22.428,22.434,21.53,21.58,12144,0
2015-09-30,21.56,22.77,21.56,22.5,52679,0
2015-10-01,22.6,22.6,22.356,22.45,2918,0
2015-10-02,22.316,22.55,21.99,22.54,2000,0
2015-10-05,22.51,22.73,22.5,22.69,4690,0
2015-10-06,22.79,23,22.46,22.56,5217,0
2015-10-07,22.56,22.99,22.35,22.35,700,0
2015-10-08,22.77,23,22.61,22.82,4833,0
2015-10-09,22.88,22.88,22.46,22.7,4000,0
2015-10-12,23,23,22.65,22.65,491,0
2015-10-13,22.6,22.65,22.51,22.65,779,0
2015-10-14,22.72,22.732,22.4,22.732,1700,0
2015-10-15,22.67,22.978,22.45,22.95,3910,0
2015-10-16,22.85,22.88,22.85,22.88,2654,0
2015-10-19,22.8,23,22.22,22.65,15830,0
2015-10-20,22.61,22.75,22.58,22.58,4052,0
2015-10-21,22.37,22.751,22.32,22.61,3350,0
2015-10-22,22.52,22.58,22.01,22.018,7034,0
2015-10-23,22.04,22.38,22.04,22.119,6190,0
2015-10-26,22.296,22.407,22.296,22.407,546,0
2015-10-27,22.49,22.49,22.16,22.461,735,0
2015-10-28,22.682,22.682,22.682,22.682,267,0
2015-10-29,22.68,22.68,22.68,22.68,100,0
2015-10-30,22.758,23.12,22.758,23.12,3219,0
2015-11-02,22.98,23.05,22.98,23.05,2380,0
2015-11-03,23.033,23.05,23.033,23.05,519,0
2015-11-04,22.888,23.27,22.84,23,7932,0
2015-11-05,23,23.27,23,23.01,5642,0
2015-11-06,23,23,22.823,22.91,4930,0
2015-11-09,22.95,23.17,22.75,23.099,3562,0
2015-11-10,23.14,23.14,22.856,22.856,886,0
2015-11-11,22.85,22.85,22.85,22.85,200,0
2015-11-12,22.61,23.01,22.61,23,2100,0
2015-11-13,23,23.25,23,23.09,3758,0
2015-11-16,22.75,23.12,22.75,23.12,570,0
2015-11-17,23.12,23.15,22.835,23,4835,0
2015-11-18,22.985,23.12,22.383,23.12,5990,0
2015-11-19,23.02,23.02,22.813,22.813,400,0
2015-11-20,23.1,23.1,23,23.02,5968,0
2015-11-23,22.81,22.81,22.55,22.645,2057,0
2015-11-24,22.604,22.66,22.59,22.62,5142,0
2015-11-27,22.8,22.8,22.8,22.8,133,0
2015-11-30,22.86,22.89,22.69,22.86,3869,0
2015-12-01,22.88,22.89,22.78,22.88,2555,0
2015-12-02,22.88,22.88,22.78,22.838,2600,0
2015-12-03,22.55,22.847,22.55,22.79,590,0
2015-12-04,22.86,22.86,22.806,22.806,997,0
2015-12-07,22.77,22.87,22.5,22.87,3806,0
2015-12-08,22.9,22.9,22.647,22.72,1629,0
2015-12-09,22.9,22.9,22.5,22.54,3037,0
2015-12-10,22.89,22.97,22.51,22.696,5721,0
2015-12-11,22.55,22.55,22.5,22.5,55808,0
2015-12-14,22.5,22.56,22.5,22.5,20589,0
2015-12-15,22.574,22.574,22.52,22.52,1415,0
2015-12-16,22.67,23.1,22.62,23.1,16115,0
2015-12-17,23.1,23.1,23,23.06,2600,0
2015-12-18,23.02,23.06,22.56,23,3523,0
2015-12-21,23.09,23.11,22.86,23.026,10230,0
2015-12-22,23.17,23.27,22.847,22.847,4626,0
2015-12-23,23.04,23.04,22.54,22.8,4088,0
2015-12-24,22.99,22.99,22.95,22.95,1261,0
2015-12-28,23.36,23.36,22.652,22.86,1325,0
2015-12-29,23.09,23.35,22.35,22.8,7080,0
2015-12-30,22.7,23.09,22.53,22.95,19450,0
2015-12-31,22.75,23.15,22.59,22.9,6562,0
2016-01-04,23.18,23.3,23.13,23.28,8670,0
2016-01-05,23.2,23.35,23.09,23.14,4985,0
2016-01-06,23.39,23.4,23.1,23.2001,7601,0
2016-01-07,23.18,23.18,23.05,23.05,1286,0
2016-01-08,23.2,23.2,23.035,23.1999,3328,0
2016-01-11,23.046,23.046,23,23,1367,0
2016-01-12,23.22,23.22,23.09,23.21,1425,0
2016-01-13,23.39,23.4,22.5001,22.6983,4847,0
2016-01-14,22.71,22.9,22.4692,22.85,4399,0
2016-01-15,22.87,22.87,22.3201,22.3529,5281,0
2016-01-19,21.61,21.61,21.61,21.61,0,0
2016-01-20,21.49,21.49,18.47,20.16,45957,0
2016-01-21,20.95,20.95,20.5,20.82,7505,0
2016-01-22,21.67,21.67,20.78,21.1489,4404,0
2016-01-25,20.9315,21.0943,20.36,20.7412,6233,0
2016-01-26,20.6899,20.69,20.1415,20.4999,2400,0
2016-01-27,20.6,21.2548,20.5,20.98,3900,0
2016-01-28,21.489,21.489,21.26,21.26,1187,0
2016-01-29,21.46,22.5,21.46,22.31,3130,0
2016-02-01,21.73,22.3399,21.63,22.3399,3639,0
2016-02-02,22.45,22.45,22.2654,22.2654,1704,0
2016-02-03,22.31,22.31,22.31,22.31,375,0
2016-02-04,22.3,22.3,22.18,22.3,5654,0
2016-02-05,22.3,22.3,22.25,22.3,2084,0
2016-02-08,22.3,22.3,21.92,22.14,4694,0
2016-02-09,21.92,21.92,20.3,20.61,12469,0
2016-02-10,20.97,21.5799,20.51,21.37,7235,0
2016-02-11,20.89,20.89,20.695,20.8884,854,0
2016-02-12,20.7,21.09,20.53,21.0313,3434,0
2016-02-16,21.79,21.9999,21.55,21.67,3583,0
2016-02-17,21.1701,21.99,21.1701,21.65,6441,0
2016-02-18,21.8,21.8,21.49,21.49,771,0
2016-02-19,21.491,21.66,21.32,21.6,1865,0
2016-02-22,21.6001,21.9,21.6001,21.6066,4953,0
2016-02-23,21.5,21.65,21.4542,21.56,2294,0
2016-02-24,21.375,21.8227,21.375,21.8227,641,0
2016-02-25,21.6,21.75,21.6,21.75,334,0
2016-02-26,21.8,21.8,21.65,21.65,5310,0
2016-02-29,21.85,21.9,21.4091,21.4091,7831,0
2016-03-01,21.75,21.75,21.12,21.4626,3002,0
2016-03-02,21.49,21.49,21.49,21.49,190,0
2016-03-03,21.75,21.75,21.69,21.69,970,0
2016-03-04,21.7257,21.87,21.69,21.87,731,0
2016-03-07,21.65,21.85,21.62,21.8499,5900,0
2016-03-08,21.85,21.9676,21.7,21.8007,4515,0
2016-03-09,21.9,22,21.9,22,272,0
2016-03-10,21.92,21.96,21.49,21.9,5409,0
2016-03-11,21.7201,22,21.43,21.7356,8579,0
2016-03-14,22.06,22.06,21.74,21.74,1153,0
2016-03-16,21.8,21.95,21.8,21.801,4873,0
2016-03-17,21.85,22.03,21.8334,21.8334,3114,0
2016-03-18,21.85,22.07,21.85,22.07,829,0
2016-03-21,22.07,22.27,22.07,22.25,2146,0
2016-03-22,22.22,22.22,21.77,21.802,7204,0
2016-03-23,21.839,21.89,21.839,21.875,500,0
2016-03-24,22.117,22.117,21.96,21.96,4209,0
2016-03-28,22,22.1438,22,22.1438,1017,0
2016-03-29,22.094,22.356,22.0901,22.3275,1322,0
2016-03-30,22.4653,22.4653,22.2976,22.45,1139,0
2016-03-31,22.47,22.67,22.47,22.67,2202,0
2016-04-01,22.5,22.671,22.5,22.671,654,0
2016-04-04,22.585,22.7672,22.48,22.48,2801,0
2016-04-05,22.7699,22.77,22.72,22.76,1640,0
2016-04-07,23.0496,23.0496,22.76,22.76,1185,0
2016-04-08,22.75,22.9899,22.75,22.9899,5016,0
2016-04-11,23,23,22.75,22.8,3255,0
2016-04-12,22.8001,23,22.8001,22.9454,1696,0
2016-04-13,22.7001,23.062,22.6179,23.062,4489,0
2016-04-14,23.14,23.17,22.765,22.99,10045,0
2016-04-15,22.8702,23.1,22.8702,23.07,830,0
2016-04-18,22.95,23.27,22.875,23.15,7250,0
2016-04-19,23.03,23.61,23.03,23.43,10550,0
2016-04-20,23.15,23.45,23.15,23.45,2600,0
2016-04-21,23.115,23.7499,23.115,23.4,2310,0
2016-04-22,23.3256,23.4,23.3,23.4,800,0
2016-04-25,23.4,23.48,23.3701,23.3728,2275,0
2016-04-26,23.46,23.46,23.3324,23.45,2150,0
2016-04-27,23.58,23.58,23.3,23.3457,1890,0
2016-04-28,23.27,23.4858,23.27,23.4858,2748,0
2016-05-02,23.459,23.46,23.2698,23.3446,5838,0
2016-05-03,23.2,23.36,23.2,23.34,7950,0
2016-05-04,23.3232,23.3232,23.2199,23.3,4591,0
2016-05-05,23.3,23.3,23.185,23.3,4083,0
2016-05-06,23.25,23.48,23.15,23.35,8530,0
2016-05-09,23.35,23.67,23.35,23.67,4298,0
2016-05-10,23.56,23.985,23.56,23.985,11584,0
2016-05-11,23.69,23.9799,23.48,23.67,6425,0
2016-05-12,23.67,23.95,23.475,23.8433,1641,0
2016-05-13,23.96,23.96,23.45,23.7701,4943,0
2016-05-16,23.94,23.9662,23.9088,23.9662,1377,0
2016-05-17,24,24,23.7,24,8293,0
2016-05-18,23.9,23.9999,23.7,23.8485,4705,0
2016-05-19,24,24,23.9516,24,1515,0
2016-05-20,23.8,23.98,23.42,23.98,3680,0
2016-05-23,23.86,24,23.86,23.925,1682,0
2016-05-24,23.667,23.7835,23.667,23.7835,402,0
2016-05-25,23.75,23.75,23.46,23.48,3248,0
2016-05-26,23.46,23.46,23.26,23.4091,5654,0
2016-05-27,23.33,23.64,23.33,23.5301,6256,0
2016-05-31,23.59,23.649,23.29,23.29,773,0
2016-06-01,23.69,23.7299,23.37,23.4701,4740,0
2016-06-02,23.61,23.85,23.59,23.75,6448,0
2016-06-03,23.9,23.9999,23.76,23.9999,3418,0
2016-06-06,24,24.4,23.91,24.23,7629,0
2016-06-07,24.4,24.66,24.25,24.2905,13469,0
2016-06-08,24.45,24.45,24.1,24.45,5397,0
2016-06-09,24.45,24.45,24.3,24.383,1545,0
2016-06-10,24.45,24.6,24.1815,24.2856,2837,0
2016-06-13,24.25,24.25,23.89,24.07,9118,0
2016-06-14,24.09,24.29,24.025,24.0271,1738,0
2016-06-15,24.0762,24.29,24.0762,24.28,1115,0
2016-06-16,24.28,24.55,24.23,24.54,12643,0
2016-06-17,24.3,24.55,24.01,24.24,4973,0
2016-06-20,24.23,24.43,24.05,24.43,4148,0
2016-06-21,24.08,24.6785,24.08,24.59,6440,0
2016-06-22,24.36,24.38,24.259,24.34,2192,0
2016-06-23,24.35,24.35,24.0593,24.1751,5260,0
2016-06-24,23.94,24.6974,23.94,24.3,8574,0
2016-06-27,24.39,24.7299,24.13,24.3016,8651,0
2016-06-28,24.345,24.62,24.1,24.1,2407,0
2016-06-29,24.41,24.41,24.255,24.4069,1572,0
2016-06-30,24.6799,24.6799,24.289,24.37,1811,0
2016-07-01,24.13,24.445,24.11,24.1556,10535,0
2016-07-05,24.35,24.35,24.35,24.35,632,0
2016-07-06,24.4,24.59,24.4,24.4,4638,0
2016-07-07,24.3599,24.535,24.22,24.37,7541,0
2016-07-08,24.41,24.42,24.26,24.34,12920,0
2016-07-11,24.37,24.5,24.37,24.45,21656,0
2016-07-12,24.58,24.58,24.42,24.5,4838,0
2016-07-13,24.26,24.3,24.2101,24.27,8099,0
2016-07-14,24.29,24.75,24.29,24.29,1100,0
2016-07-15,24.27,24.29,24.263,24.29,5444,0
2016-07-18,24.31,24.31,24.29,24.3099,4823,0
2016-07-19,24.25,24.43,24.25,24.43,2391,0
2016-07-20,24.4,24.5,24.4,24.5,4064,0
2016-07-21,24.6752,24.716,24.4,24.4,3240,0
2016-07-22,24.6014,24.6014,24.37,24.4428,4162,0
2016-07-25,24.52,24.85,24.12,24.6553,28165,0
2016-07-26,24.62,24.64,24.32,24.57,11904,0
2016-07-27,24.57,24.63,24.4,24.63,13862,0
2016-07-28,24.64,24.64,24.06,24.42,5711,0
2016-07-29,24.37,24.58,24.33,24.58,4289,0
2016-08-01,24.62,24.62,24.38,24.6,13857,0
2016-08-02,24.39,24.58,24.38,24.58,3365,0
2016-08-03,24.3767,24.65,24.3701,24.56,15713,0
2016-08-04,24.5,24.5499,24.35,24.5,12227,0
2016-08-05,24.45,24.5399,24.36,24.4099,15678,0
2016-08-08,24.45,24.57,24.45,24.49,15508,0
2016-08-09,24.5,24.59,24.475,24.51,20371,0
2016-08-10,24.55,24.55,24.4544,24.48,8487,0
2016-08-11,24.32,24.42,24.3,24.42,11524,0
2016-08-12,24.38,24.47,24.27,24.47,9726,0
2016-08-15,24.52,24.52,24.25,24.34,19541,0
2016-08-16,24.21,24.3999,24.21,24.21,7757,0
2016-08-17,24.3,24.33,24.27,24.33,1801,0
2016-08-18,24.23,24.3499,23.82,24.2899,14724,0
2016-08-19,24.3499,24.3499,24.25,24.2999,2887,0
2016-08-22,24.2201,24.35,24.22,24.35,8569,0
2016-08-23,24.35,24.3699,24.29,24.3,18937,0
2016-08-24,24.3365,24.35,24.3276,24.35,12279,0
2016-08-25,24.3296,24.35,24.316,24.33,4078,0
2016-08-26,24.37,24.37,24.3293,24.35,20321,0
2016-08-29,24.35,24.42,24.35,24.3899,4542,0
2016-08-30,24.4,24.43,24.35,24.4,12701,0
2016-08-31,24.4,24.4499,24.35,24.39,5661,0
2016-09-01,24.36,24.4886,24.35,24.39,5725,0
2016-09-02,24.4,24.41,24.37,24.4,7334,0
2016-09-06,24.4,24.4999,24.35,24.4,17295,0
2016-09-07,24.4,24.4799,24.39,24.43,21755,0
2016-09-08,24.49,24.49,24.4,24.4,14205,0
2016-09-09,24.4001,24.47,24.38,24.45,10981,0
2016-09-12,24.45,24.47,24.38,24.45,8710,0
2016-09-13,24.3,24.3,24.12,24.12,7598,0
2016-09-14,24.2,24.28,24.14,24.28,6435,0
2016-09-15,24.29,24.41,24.22,24.3873,13572,0
2016-09-16,24.3,24.484,24.265,24.3,12816,0
2016-09-19,24.3,24.65,24.17,24.27,14278,0
2016-09-20,24.29,24.4499,24.2401,24.42,16355,0
2016-09-21,24.44,24.5299,24.25,24.32,12220,0
2016-09-22,24.405,24.4799,24.3024,24.3198,9232,0
2016-09-23,24.38,24.38,24.287,24.33,6787,0
2016-09-26,24.2597,24.37,24.2597,24.34,1410,0
2016-09-27,24.34,24.4899,24.26,24.4899,8985,0
2016-09-28,24.34,24.4899,24.24,24.34,26212,0
2016-09-29,24.3,24.39,24.285,24.34,5324,0
2016-09-30,24.34,24.43,24.3,24.34,5589,0
2016-10-03,24.39,24.44,24.3216,24.44,6965,0
2016-10-04,24.4,24.5199,24.34,24.5,17780,0
2016-10-05,24.45,24.45,24.32,24.4248,12075,0
2016-10-06,24.41,24.42,24.341,24.4,11754,0
2016-10-07,24.48,24.5199,24.4,24.4,3255,0
2016-10-10,24.4,24.51,24.33,24.4,27832,0
2016-10-11,24.43,24.43,24.34,24.4,5780,0
2016-10-12,24.32,24.39,24.25,24.28,6227,0
2016-10-13,24.35,24.35,24.23,24.28,4715,0
2016-10-14,24.42,24.42,24.29,24.29,7825,0
2016-10-17,24.3,24.3521,24.1916,24.285,5278,0
2016-10-18,24.31,24.38,24.29,24.31,22772,0
2016-10-19,24.31,24.39,24.29,24.31,8366,0
2016-10-20,24.35,24.42,24.26,24.26,11356,0
2016-10-21,24.2,24.406,24.19,24.32,8669,0
2016-10-24,24.25,24.36,24.25,24.34,5517,0
2016-10-25,24.31,24.38,24.31,24.35,7141,0
2016-10-26,24.3572,24.3799,24.32,24.35,10725,0
2016-10-27,24.36,24.36,24.31,24.31,12291,0
2016-10-28,24.3101,24.37,24.31,24.31,11903,0
2016-10-31,24.31,24.31,24.2373,24.3,6621,0
2016-11-01,24.31,24.4,24.2737,24.3799,6048,0
2016-11-02,24.37,24.39,24.24,24.36,16402,0
2016-11-03,24.35,24.35,24.25,24.3,8031,0
2016-11-04,24.2905,24.37,24.2643,24.37,4840,0
2016-11-07,24.3,24.41,24.3,24.3795,3070,0
2016-11-08,24.42,24.5199,24.1,24.42,11179,0
2016-11-09,24.4115,24.45,24.29,24.29,9240,0
2016-11-10,24.24,24.3204,24.05,24.295,11237,0
2016-11-11,24.16,24.26,24.04,24.11,8117,0
2016-11-14,24,24.19,23.74,23.9,23937,0
2016-11-15,23.75,23.95,23.55,23.73,20754,0
2016-11-16,23.51,23.96,23.2,23.95,13864,0
2016-11-17,23.94,23.95,23.2693,23.9,15727,0
2016-11-18,23.7442,23.96,23.7442,23.96,5500,0
2016-11-21,23.9599,24.37,23.8248,24.33,16113,0
2016-11-22,24.32,24.3999,24.0255,24.24,7864,0
2016-11-23,24.2,24.32,24.04,24.2559,8174,0
2016-11-25,24.3334,24.34,24.1014,24.34,2586,0
2016-11-28,24.34,24.37,24.2622,24.37,20196,0
2016-11-29,24.36,24.37,24.2,24.33,12386,0
2016-11-30,24.0973,24.4,24.03,24.0725,13465,0
2016-12-01,24,24.01,23.862,23.91,6155,0
2016-12-02,23.9001,24.15,23.9,24.095,10318,0
2016-12-05,23.99,24.28,23.9467,24.2762,7622,0
2016-12-06,24.4,24.4,24.277,24.3025,3842,0
2016-12-07,24.4,24.4102,24.28,24.3875,3796,0
2016-12-08,24.2067,24.425,24.2067,24.4,1956,0
2016-12-09,24.08,24.43,24.03,24.36,6981,0
2016-12-12,24.2769,24.285,24.0661,24.27,8623,0
2016-12-13,24.19,24.19,24.1001,24.17,2865,0
2016-12-14,24.2365,24.24,23.85,23.99,6070,0
2016-12-15,23.9,24.22,23.9,24.22,4001,0
2016-12-16,24.15,24.15,24.15,24.15,100,0
2016-12-19,24.1827,24.214,24.012,24.1124,7518,0
2016-12-20,24.21,24.2201,24.1943,24.2201,1750,0
2016-12-21,24.31,24.32,24.3,24.3,1827,0
2016-12-22,24.3084,24.3448,24.3084,24.32,2371,0
2016-12-23,24.32,24.32,24.31,24.3199,2455,0
2016-12-27,24.32,24.32,24.2267,24.24,4850,0
2016-12-28,24.27,24.3,24.25,24.2993,1043,0
2016-12-29,24.23,24.294,24.23,24.294,2585,0
2016-12-30,24.3,24.3,24.27,24.2999,1667,0
2017-01-03,24.44,24.44,24.3938,24.42,2049,0
2017-01-04,24.413,24.43,24.3706,24.39,18600,0
2017-01-05,24.3995,24.4391,24.3575,24.39,4603,0
2017-01-06,24.4,24.4074,24.35,24.39,17000,0
2017-01-09,24.44,24.49,24.39,24.41,3236,0
2017-01-10,24.4584,24.5,24.41,24.455,10436,0
2017-01-11,24.26,24.26,24.2236,24.26,8459,0
2017-01-12,24.2,24.45,24.2,24.2,8706,0
2017-01-13,24.2465,24.2523,24.21,24.22,4979,0
2017-01-17,24.2294,24.3292,24.22,24.3292,6400,0
2017-01-18,24.3,24.3,24.23,24.3,15397,0
2017-01-19,24.3396,24.3396,24.2,24.3,12692,0
2017-01-20,24.11,24.2,24.11,24.12,3982,0
2017-01-23,24.17,24.29,24.1,24.29,3185,0
2017-01-24,24.25,24.3437,24.25,24.322,13244,0
2017-01-25,24.3293,24.3557,24.245,24.245,1745,0
2017-01-26,24.17,24.35,24.1,24.23,10857,0
2017-01-27,24.33,24.3489,24.18,24.2976,5794,0
2017-01-30,24.3548,24.36,24.29,24.3,1123,0
2017-01-31,24.3555,24.38,24.3492,24.378,5193,0
2017-02-01,24.37,24.38,24.35,24.3501,4374,0
2017-02-02,24.35,24.38,24.3339,24.38,5624,0
2017-02-03,24.39,24.39,24.335,24.3744,3888,0
2017-02-06,24.425,24.4659,24.3921,24.4,9002,0
2017-02-07,24.41,24.415,24.4,24.41,4045,0
2017-02-08,24.41,24.462,24.3948,24.4326,6569,0
2017-02-09,24.46,24.47,24.4,24.42,5767,0
2017-02-10,24.45,24.45,24.42,24.436,5480,0
2017-02-13,24.26,24.3258,24.25,24.25,16473,0
2017-02-14,24.337,24.337,24.25,24.27,9656,0
2017-02-15,24.27,24.29,24.22,24.28,9567,0
2017-02-16,24.26,24.3199,24.25,24.29,16490,0
2017-02-17,24.2558,24.2999,24.25,24.28,3980,0
2017-02-21,24.3,24.32,24.2611,24.32,3993,0
2017-02-22,24.3001,24.32,24.3,24.31,12255,0
2017-02-23,24.31,24.32,24.31,24.32,11020,0
2017-02-24,24.32,24.32,24.31,24.32,16614,0
2017-02-27,24.32,24.3947,24.3,24.34,5436,0
2017-02-28,24.3948,24.4135,24.32,24.32,7201,0
2017-03-01,24.3201,24.3976,24.32,24.35,5659,0
2017-03-02,24.37,24.4499,24.35,24.37,5490,0
2017-03-03,24.37,24.432,24.3624,24.405,10374,0
2017-03-06,24.4335,24.4335,24.37,24.37,8301,0
2017-03-07,24.4205,24.4205,24.35,24.405,4245,0
2017-03-08,24.4,24.4,24.3602,24.3602,11616,0
2017-03-09,24.3873,24.3873,24.2837,24.36,8004,0
2017-03-10,24.3514,24.36,24.3,24.35,6212,0
2017-03-13,24.12,24.316,24.12,24.3016,3784,0
2017-03-14,24.27,24.27,24.2253,24.27,1505,0
2017-03-15,24.25,24.42,24.24,24.27,19354,0
2017-03-16,24.2724,24.28,24.25,24.2799,21755,0
2017-03-17,24.35,24.35,24.2601,24.28,7514,0
2017-03-20,24.35,24.35,24.26,24.26,6107,0
2017-03-21,24.25,24.42,24.2001,24.28,4771,0
2017-03-22,24.23,24.41,24.23,24.3,2819,0
2017-03-23,24.3436,24.3436,24.29,24.2954,5245,0
2017-03-24,24.44,24.44,24.3001,24.4,4517,0
2017-03-27,24.45,24.45,24.323,24.4,7001,0
2017-03-28,24.33,24.41,24.33,24.3825,986,0
2017-03-29,24.428,24.57,24.428,24.57,5801,0
2017-03-30,24.5288,24.72,24.5288,24.69,5559,0
2017-03-31,24.7,24.7476,24.69,24.72,2575,0
2017-04-03,24.7039,24.89,24.7,24.7,2624,0
2017-04-04,24.7,24.85,24.67,24.69,7151,0
2017-04-05,24.756,24.8048,24.7,24.8048,5089,0
2017-04-06,24.7847,24.8,24.701,24.8,2000,0
2017-04-07,24.7789,24.839,24.76,24.839,3108,0
2017-04-10,24.85,25,24.8,24.93,6232,0
2017-04-11,24.75,25,24.75,24.95,8712,0
2017-04-12,24.9999,25,24.4981,24.8,5051,0
2017-04-13,24.6355,24.8,24.6355,24.7676,5565,0
2017-04-17,24.8,25,24.7,24.9426,5140,0
2017-04-18,24.71,25,24.71,25,2241,0
2017-04-19,24.99,25.05,24.9424,25.0285,4000,0
2017-04-20,25.1,25.1,24.83,24.9499,3901,0
2017-04-21,24.9359,25.25,24.9,25.215,6283,0
2017-04-24,25.0455,25.1,24.91,24.9997,3935,0
2017-04-25,25.0924,25.152,25.09,25.1103,4507,0
2017-04-26,25.1494,25.3,25.1494,25.1752,5916,0
2017-04-27,25.32,25.3201,25.12,25.28,6887,0
2017-04-28,25.29,25.29,25.2353,25.25,1027,0
2017-05-01,25.25,25.25,25.09,25.132,5793,0
2017-05-02,25.1308,25.3,25.13,25.3,1493,0
2017-05-03,25.28,25.28,25.242,25.242,451,0
2017-05-04,25.25,25.35,25.25,25.271,3422,0
2017-05-05,25.3693,25.4,25.3139,25.4,5730,0
2017-05-08,25.32,25.35,25.21,25.21,5261,0
2017-05-09,25.2,25.35,25.2,25.2999,4570,0
2017-05-10,25.3111,25.35,25.2999,25.35,3072,0
2017-05-11,25.15,25.2366,25.15,25.2013,622,0
2017-05-12,25.21,25.2923,25.2,25.2,2291,0
2017-05-15,25.15,25.35,25.15,25.33,7985,0
2017-05-16,25.35,25.4524,25.3318,25.4524,8310,0
2017-05-17,25.253,25.35,25.253,25.253,2540,0
2017-05-18,25.23,25.3534,25.2,25.2,6626,0
2017-05-19,25.2768,25.2768,25.2,25.2,1346,0
2017-05-22,25.21,25.31,25.2,25.2,3363,0
2017-05-23,25.255,25.2584,25.2221,25.2584,2100,0
2017-05-24,25.25,25.25,25.25,25.25,231,0
2017-05-25,25.2353,25.31,25.21,25.284,3975,0
2017-05-26,25.22,25.32,25.22,25.31,2065,0
2017-05-30,25.31,25.32,25.2252,25.32,6480,0
2017-05-31,25.2708,25.32,25.2,25.28,5467,0
2017-06-01,25.2846,25.83,25.2846,25.8,7303,0
2017-06-02,25.47,25.79,25.358,25.64,1236,0
2017-06-05,25.36,25.61,25.33,25.365,16366,0
2017-06-06,25.33,25.4652,25.255,25.3589,4835,0
2017-06-07,25.35,25.56,25.25,25.48,9255,0
2017-06-08,25.3782,25.3782,25.3,25.37,2450,0
2017-06-09,25.53,25.53,25.3001,25.3563,1787,0
2017-06-12,25.37,25.575,25.36,25.36,5255,0
2017-06-13,25.24,25.31,25.1251,25.2162,6893,0
2017-06-14,25.19,25.3499,25.19,25.29,5891,0
2017-06-15,25.19,25.19,25.19,25.19,603,0
2017-06-16,25.25,25.35,25.25,25.2573,12666,0
2017-06-19,25.43,25.43,25.355,25.3802,4170,0
2017-06-20,25.32,25.43,25.32,25.32,4902,0
2017-06-21,25.43,25.43,25.3,25.3,1000,0
2017-06-22,25.34,25.43,25.23,25.42,2575,0
2017-06-23,25.3516,25.3516,25.3516,25.3516,248,0
2017-06-26,25.4,25.4,25.28,25.3193,4738,0
2017-06-27,25.4,25.4,25.2572,25.27,8040,0
2017-06-28,25.3352,25.34,25.2816,25.2901,2034,0
2017-06-29,25.39,25.39,25.27,25.27,7504,0
2017-06-30,25.35,25.4,25.25,25.25,7373,0
2017-07-03,25.255,25.255,25.255,25.255,202,0
2017-07-05,25.2678,25.3852,25.2678,25.3799,3390,0
2017-07-06,25.4,25.4,25.29,25.29,3145,0
2017-07-07,25.38,25.4422,25.375,25.4195,1374,0
2017-07-10,25.4399,25.44,25.35,25.38,2335,0
2017-07-11,25.3673,25.46,25.3673,25.41,1907,0
2017-07-12,25.47,25.48,25.313,25.32,1953,0
2017-07-13,25.42,25.42,25.3902,25.3902,805,0
2017-07-14,25.39,25.39,25.38,25.3899,1529,0
2017-07-17,25.38,25.51,25.38,25.5,11981,0
2017-07-18,25.43,25.46,25.43,25.46,1100,0
2017-07-19,25.4862,25.4934,25.4862,25.4934,266,0
2017-07-20,25.5,25.63,25.5,25.55,4725,0
2017-07-21,25.55,25.64,25.55,25.63,3100,0
2017-07-24,25.4,25.4981,25.4,25.4981,1250,0
2017-07-25,25.6718,25.6718,25.5533,25.58,1692,0
2017-07-26,25.5849,25.73,25.5,25.5,11423,0
2017-07-27,25.75,25.75,25.51,25.51,3178,0
2017-07-28,25.643,25.7022,25.643,25.66,1413,0
2017-07-31,25.5001,25.52,25.5001,25.52,560,0
2017-08-01,25.532,25.5696,25.532,25.5696,611,0
2017-08-02,25.503,25.6703,25.503,25.51,3911,0
2017-08-03,25.5845,25.5845,25.51,25.56,1600,0
2017-08-04,25.5655,25.5761,25.56,25.56,3150,0
2017-08-07,25.5201,25.5371,25.5,25.537,5480,0
2017-08-08,25.6,25.72,25.545,25.545,3051,0
2017-08-09,25.53,25.7,25.52,25.67,942,0
2017-08-10,25.64,25.641,25.5,25.5,2736,0
2017-08-11,25.5428,25.5428,25.516,25.516,800,0
2017-08-14,25.6,25.62,25.32,25.38,3126,0
2017-08-15,25.4067,25.4067,25.4067,25.4067,827,0
2017-08-16,25.6299,25.63,25.3454,25.63,2116,0
2017-08-17,25.5001,25.5013,25.35,25.405,10236,0
2017-08-18,25.42,25.65,25.36,25.65,6116,0
2017-08-21,25.66,25.6606,25.43,25.6606,1957,0
2017-08-22,25.679,25.68,25.51,25.55,8752,0
2017-08-23,25.4592,25.5093,25.32,25.34,9935,0
2017-08-24,25.36,25.4,25.32,25.38,4390,0
2017-08-25,25.48,25.48,25.2924,25.45,9053,0
2017-08-28,25.39,25.45,25.39,25.43,3011,0
2017-08-29,25.4,25.4,25.3893,25.3893,747,0
2017-08-30,25.45,25.53,25.45,25.53,2797,0
2017-08-31,25.5218,25.6044,25.5218,25.6044,2089,0
2017-09-01,25.63,25.63,25.62,25.6292,540,0
2017-09-05,25.5,25.5644,25.5,25.5142,2175,0
2017-09-06,25.65,25.65,25.454,25.64,2843,0
2017-09-07,25.501,25.63,25.501,25.63,350,0
2017-09-08,25.63,25.7,25.5766,25.5766,4853,0
2017-09-11,25.6193,25.7,25.6193,25.7,1609,0
2017-09-12,25.65,25.65,25.5457,25.56,3216,0
2017-09-13,25.57,25.6,25.57,25.6,2219,0
2017-09-14,25.43,25.74,25.43,25.74,1002,0
2017-09-15,25.75,25.75,25.5019,25.516,1684,0
2017-09-18,25.57,25.57,25.5,25.57,4280,0
2017-09-19,25.55,25.5538,25.33,25.37,3865,0
2017-09-20,25.4285,25.4285,25.37,25.4108,1840,0
2017-09-21,25.42,25.42,25.34,25.34,1412,0
2017-09-22,25.42,25.56,25.3756,25.42,2558,0
2017-09-25,25.47,25.5,25.47,25.5,2120,0
2017-09-26,25.53,25.6,25.43,25.5835,3049,0
2017-09-27,25.54,25.54,25.43,25.45,5378,0
2017-09-28,25.43,25.585,25.43,25.493,4101,0
2017-09-29,25.4838,25.4842,25.4309,25.46,2237,0
2017-10-02,25.45,25.5191,25.43,25.5191,4206,0
2017-10-03,25.4809,25.4864,25.37,25.37,4054,0
2017-10-04,25.5063,25.5063,25.39,25.39,813,0
2017-10-05,25.4308,25.5,25.4012,25.412,4985,0
2017-10-06,25.37,25.38,25.37,25.38,1790,0
2017-10-09,25.5199,25.53,25.4,25.4999,3103,0
2017-10-10,25.499,25.534,25.4,25.4,4610,0
2017-10-11,25.4384,25.53,25.42,25.53,4850,0
2017-10-12,25.336,25.336,25.336,25.336,152,0
2017-10-13,25.38,25.4578,25.3501,25.45,2866,0
2017-10-16,25.4,25.4,25.36,25.3674,1891,0
2017-10-17,25.3716,25.4,25.35,25.3825,4219,0
2017-10-18,25.4402,25.6,25.4,25.45,5754,0
2017-10-19,25.6,25.6518,25.45,25.65,4309,0
2017-10-20,25.5,25.655,25.5,25.61,3611,0
2017-10-23,25.69,25.69,25.65,25.67,2209,0
2017-10-24,25.6864,25.6864,25.65,25.65,2100,0
2017-10-25,25.65,25.65,25.3601,25.39,2280,0
2017-10-26,25.458,25.5,25.42,25.458,925,0
2017-10-27,25.54,25.55,25.5116,25.53,1556,0
2017-10-30,25.53,25.55,25.435,25.435,3851,0
2017-10-31,25.549,25.55,25.549,25.55,9184,0
2017-11-01,25.565,25.5799,25.5291,25.5799,647,0
2017-11-02,25.58,25.6,25.43,25.43,3020,0
2017-11-03,25.5984,25.6,25.4532,25.5381,3705,0
2017-11-06,25.54,25.5701,25.536,25.5701,1445,0
2017-11-07,25.59,25.6,25.5423,25.59,3407,0
2017-11-08,25.6,25.62,25.56,25.6059,2028,0
2017-11-09,25.6099,25.67,25.6,25.67,4444,0
2017-11-10,25.662,25.67,25.649,25.655,1558,0
