Date,Open,High,Low,Close,Volume,OpenInt
2012-05-24,20.75,20.75,19.52,19.69,73074,0
2012-05-25,19.588,19.69,19.504,19.528,5184,0
2012-05-29,19.741,19.741,19.624,19.647,13361,0
2012-05-30,19.734,19.734,19.647,19.665,7305,0
2012-05-31,19.647,19.647,19.605,19.647,3251,0
2012-06-01,19.639,19.639,19.504,19.596,16534,0
2012-06-04,19.579,19.647,19.579,19.605,4713,0
2012-06-05,19.647,19.647,19.647,19.647,2123,0
2012-06-06,19.647,19.647,19.605,19.647,4616,0
2012-06-07,19.647,19.647,19.588,19.647,6715,0
2012-06-08,19.571,19.647,19.52,19.63,6863,0
2012-06-11,19.639,19.639,19.555,19.63,3983,0
2012-06-12,19.647,19.647,19.564,19.564,8276,0
2012-06-13,19.63,19.63,19.538,19.596,9013,0
2012-06-14,19.63,19.647,19.624,19.647,5301,0
2012-06-15,19.647,19.647,19.639,19.639,8371,0
2012-06-18,19.647,19.647,19.639,19.647,18615,0
2012-06-19,19.647,19.69,19.647,19.647,3417,0
2012-06-20,19.639,19.647,19.624,19.63,4247,0
2012-06-21,19.647,19.647,19.639,19.647,7777,0
2012-06-22,19.647,19.647,19.579,19.647,5419,0
2012-06-25,19.69,19.69,19.69,19.69,612,0
2012-06-26,19.69,19.69,19.647,19.69,6479,0
2012-06-27,19.682,19.69,19.682,19.69,6162,0
2012-06-28,19.69,19.69,19.647,19.682,7070,0
2012-06-29,19.734,19.734,19.725,19.734,37039,0
2012-07-02,19.734,19.734,19.725,19.734,14256,0
2012-07-03,19.734,19.734,19.716,19.734,13961,0
2012-07-05,19.734,19.734,19.716,19.734,27300,0
2012-07-06,19.734,19.734,19.734,19.734,20560,0
2012-07-09,19.734,19.766,19.716,19.741,22368,0
2012-07-10,19.776,19.776,19.776,19.776,23750,0
2012-07-11,19.776,19.776,19.707,19.734,30669,0
2012-07-12,19.734,19.776,19.734,19.766,23298,0
2012-07-13,19.776,19.776,19.741,19.741,9113,0
2012-07-16,19.826,20.165,19.826,20.148,18381,0
2012-07-17,20.148,20.75,20.148,20.699,22367,0
2012-07-18,20.667,20.828,20.496,20.777,14060,0
2012-07-19,21.006,21.006,20.759,20.759,13040,0
2012-07-20,20.879,20.879,20.785,20.785,2882,0
2012-07-23,20.708,20.81,20.641,20.785,9543,0
2012-07-24,20.92,20.92,20.675,20.742,14636,0
2012-07-25,20.785,20.794,20.684,20.684,6940,0
2012-07-26,20.708,20.794,20.708,20.794,8357,0
2012-07-27,20.956,20.956,20.794,20.81,1773,0
2012-07-30,20.998,20.998,20.92,20.92,5774,0
2012-07-31,20.92,21.09,20.92,21.049,3281,0
2012-08-01,21.049,21.175,20.971,21.132,6835,0
2012-08-02,21.049,21.218,21.049,21.209,6097,0
2012-08-03,21.218,21.218,21.209,21.218,1998,0
2012-08-06,21.218,21.218,21.185,21.185,8492,0
2012-08-07,21.218,21.218,21.218,21.218,1791,0
2012-08-08,20.879,21.09,20.879,21.09,11691,0
2012-08-09,21.081,21.218,21.049,21.201,5526,0
2012-08-10,21.175,21.185,21.175,21.185,353,0
2012-08-13,21.218,21.218,21.132,21.132,2645,0
2012-08-14,21.125,21.141,21.125,21.141,1296,0
2012-08-15,21.049,21.175,21.049,21.081,3340,0
2012-08-16,21.09,21.125,21.081,21.125,18976,0
2012-08-17,21.125,21.125,21.108,21.108,5842,0
2012-08-20,21.108,21.185,21.049,21.117,6818,0
2012-08-21,21.185,21.185,21.185,21.185,1253,0
2012-08-22,21.049,21.201,21.049,21.201,1744,0
2012-08-23,21.209,21.209,21.141,21.141,3005,0
2012-08-24,21.218,21.218,21.09,21.09,13906,0
2012-08-27,21.218,21.218,21.049,21.125,5538,0
2012-08-28,21.175,21.175,21.049,21.049,5569,0
2012-08-29,21.049,21.049,21.006,21.049,5019,0
2012-08-30,20.896,21.006,20.896,21.006,5991,0
2012-08-31,21.049,21.141,21.006,21.141,3222,0
2012-09-04,21.175,21.209,21.158,21.209,2139,0
2012-09-05,21.218,21.218,21.15,21.201,5585,0
2012-09-06,21.218,21.251,21.218,21.251,3065,0
2012-09-07,21.43,21.516,21.346,21.387,3535,0
2012-09-10,21.387,21.387,21.387,21.387,353,0
2012-09-11,21.362,21.362,20.216,20.284,291193,0
2012-09-12,20.352,20.37,20.2,20.344,274301,0
2012-09-13,20.37,20.37,20.301,20.344,203525,0
2012-09-14,20.326,20.437,20.301,20.344,111910,0
2012-09-17,20.361,20.488,20.326,20.488,89311,0
2012-09-18,20.556,20.556,20.37,20.445,76041,0
2012-09-19,20.496,20.496,20.37,20.412,141620,0
2012-09-20,20.37,20.394,20.326,20.37,44386,0
2012-09-21,20.394,20.394,20.326,20.377,51734,0
2012-09-24,20.394,20.445,20.242,20.412,44885,0
2012-09-25,20.412,20.437,20.361,20.428,53021,0
2012-09-26,20.421,20.505,20.242,20.505,71755,0
2012-09-27,20.496,20.538,20.488,20.505,26992,0
2012-09-28,20.53,20.589,20.505,20.582,64920,0
2012-10-01,20.582,20.735,20.582,20.607,74292,0
2012-10-02,20.615,20.624,20.538,20.589,76235,0
2012-10-03,20.589,20.589,20.522,20.574,32228,0
2012-10-04,20.556,20.667,20.471,20.624,127935,0
2012-10-05,20.675,20.684,20.641,20.684,23735,0
2012-10-08,20.708,20.785,20.667,20.742,27086,0
2012-10-09,20.777,20.777,20.538,20.667,45285,0
2012-10-10,20.768,20.768,20.667,20.708,25440,0
2012-10-11,20.708,20.726,20.632,20.675,32286,0
2012-10-12,20.708,20.794,20.667,20.794,70432,0
2012-10-15,20.777,20.794,20.75,20.794,27331,0
2012-10-16,20.794,20.938,20.777,20.904,37195,0
2012-10-17,20.938,20.963,20.801,20.896,27624,0
2012-10-18,20.794,20.879,20.75,20.879,24526,0
2012-10-19,20.904,20.904,20.785,20.853,19211,0
2012-10-22,20.86,20.904,20.837,20.904,23895,0
2012-10-23,20.819,20.896,20.777,20.86,22931,0
2012-10-24,20.879,20.947,20.879,20.947,31637,0
2012-10-25,20.828,21.006,20.801,20.963,37536,0
2012-10-26,20.963,21.006,20.956,21.006,13244,0
2012-10-31,21.04,21.049,21.006,21.021,16548,0
2012-11-01,21.049,21.049,20.963,21.031,25770,0
2012-11-02,21.031,21.081,21.031,21.066,11345,0
2012-11-05,21.049,21.108,21.006,21.09,74024,0
2012-11-06,21.125,21.167,21.09,21.167,25087,0
2012-11-07,20.938,20.963,20.684,20.92,89952,0
2012-11-08,20.708,21.021,20.708,20.947,38432,0
2012-11-09,20.844,20.929,20.699,20.929,5547,0
2012-11-12,20.742,20.828,20.582,20.742,46363,0
2012-11-13,20.768,20.768,20.522,20.522,22356,0
2012-11-14,20.454,20.53,20.191,20.404,35177,0
2012-11-15,20.2,20.242,19.3,19.91,50597,0
2012-11-16,19.91,20.242,19.808,20.165,12371,0
2012-11-19,20.251,20.505,20.174,20.505,57590,0
2012-11-20,20.777,20.777,20.538,20.75,27794,0
2012-11-21,20.412,20.75,20.412,20.699,24204,0
2012-11-23,20.735,20.794,20.53,20.538,8011,0
2012-11-26,20.454,20.777,20.454,20.547,25246,0
2012-11-27,20.641,20.726,20.538,20.538,17312,0
2012-11-28,20.48,20.649,20.48,20.582,36962,0
2012-11-29,20.514,20.641,20.37,20.496,31105,0
2012-11-30,20.496,20.582,20.344,20.538,10687,0
2012-12-03,20.582,20.658,20.37,20.445,22752,0
2012-12-04,20.37,20.582,20.284,20.538,24667,0
2012-12-05,20.496,20.574,20.326,20.522,14811,0
2012-12-06,20.454,20.471,20.301,20.377,14237,0
2012-12-07,20.404,20.462,20.344,20.37,12312,0
2012-12-10,20.412,20.412,20.319,20.404,11163,0
2012-12-11,20.37,20.514,20.37,20.471,11226,0
2012-12-12,20.538,20.565,20.471,20.556,10716,0
2012-12-13,20.377,20.649,20.377,20.624,22636,0
2012-12-14,20.589,20.615,20.582,20.615,9960,0
2012-12-17,20.582,20.75,20.582,20.658,9268,0
2012-12-18,20.624,20.708,20.624,20.667,37716,0
2012-12-19,20.641,20.708,20.538,20.708,29223,0
2012-12-20,20.708,20.708,20.538,20.556,15650,0
2012-12-21,20.454,20.538,20.361,20.361,20989,0
2012-12-24,20.361,20.598,20.361,20.538,5156,0
2012-12-26,20.538,20.718,20.538,20.718,9224,0
2012-12-27,20.708,20.75,20.556,20.708,3332,0
2012-12-28,20.547,20.75,20.335,20.505,10350,0
2012-12-31,20.454,20.794,20.344,20.75,19014,0
2013-01-02,20.708,20.708,20.615,20.624,17552,0
2013-01-03,20.708,20.794,20.699,20.726,12950,0
2013-01-04,20.708,20.794,20.708,20.742,13230,0
2013-01-07,20.75,20.794,20.708,20.794,20367,0
2013-01-08,20.75,20.837,20.667,20.837,25797,0
2013-01-09,20.794,20.837,20.794,20.794,38906,0
2013-01-10,20.794,20.801,20.794,20.794,28679,0
2013-01-11,20.777,20.844,20.777,20.819,72162,0
2013-01-14,20.794,20.801,20.777,20.794,18238,0
2013-01-15,20.75,20.794,20.691,20.794,32893,0
2013-01-16,20.794,20.794,20.658,20.658,19598,0
2013-01-17,20.708,20.794,20.708,20.708,14111,0
2013-01-18,20.768,20.794,20.708,20.794,11399,0
2013-01-22,20.794,20.794,20.742,20.794,10913,0
2013-01-23,20.794,20.828,20.759,20.828,12867,0
2013-01-24,20.794,20.837,20.785,20.794,14139,0
2013-01-25,20.837,20.837,20.777,20.801,17072,0
2013-01-28,20.794,20.819,20.768,20.768,26977,0
2013-01-29,20.794,20.837,20.785,20.828,31416,0
2013-01-30,20.794,20.828,20.768,20.794,21251,0
2013-01-31,20.794,20.828,20.785,20.785,37851,0
2013-02-01,20.794,20.819,20.785,20.81,23327,0
2013-02-04,20.794,20.837,20.794,20.837,15010,0
2013-02-05,20.801,20.879,20.801,20.879,46654,0
2013-02-06,20.882,21.088,20.882,20.933,23972,0
2013-02-07,20.872,21.339,20.872,21.184,54681,0
2013-02-08,21.184,21.339,21.184,21.253,104020,0
2013-02-11,21.349,21.349,21.175,21.253,34187,0
2013-02-12,21.253,21.349,21.253,21.349,78991,0
2013-02-13,21.349,21.59,21.312,21.357,16805,0
2013-02-14,21.357,21.417,21.322,21.357,105130,0
2013-02-15,21.357,21.434,21.312,21.357,11335,0
2013-02-19,21.322,21.425,21.27,21.383,25090,0
2013-02-20,21.434,21.443,21.357,21.443,26362,0
2013-02-21,21.486,21.574,21.443,21.538,28820,0
2013-02-22,21.555,21.607,21.443,21.555,34388,0
2013-02-25,21.581,21.607,21.478,21.59,16384,0
2013-02-26,21.599,21.607,21.538,21.599,13965,0
2013-02-27,21.599,21.616,21.486,21.494,74590,0
2013-02-28,21.486,21.616,21.443,21.607,17417,0
2013-03-01,21.616,21.616,21.486,21.574,5544,0
2013-03-04,21.443,21.565,21.41,21.555,24990,0
2013-03-05,21.574,21.616,21.574,21.599,6765,0
2013-03-06,21.555,21.599,21.443,21.504,33576,0
2013-03-07,21.555,21.729,21.529,21.729,151417,0
2013-03-08,21.737,21.737,21.574,21.607,6608,0
2013-03-11,21.574,21.651,21.565,21.581,20147,0
2013-03-12,21.607,21.737,21.574,21.616,77319,0
2013-03-13,21.642,21.71,21.581,21.599,12606,0
2013-03-14,21.599,21.634,21.581,21.616,11087,0
2013-03-15,21.616,21.746,21.616,21.659,25022,0
2013-03-18,21.659,21.703,21.659,21.694,24975,0
2013-03-19,21.668,21.72,21.626,21.685,43016,0
2013-03-20,21.677,21.729,21.581,21.729,9888,0
2013-03-21,21.677,21.694,21.616,21.694,27960,0
2013-03-22,21.668,21.755,21.642,21.755,23837,0
2013-03-25,21.771,21.771,21.642,21.642,30557,0
2013-03-26,21.677,21.763,21.642,21.763,48864,0
2013-03-27,21.72,21.781,21.668,21.781,16407,0
2013-03-28,21.729,21.763,21.703,21.746,28478,0
2013-04-01,21.771,21.781,21.771,21.781,5863,0
2013-04-02,21.771,21.858,21.746,21.858,34937,0
2013-04-03,21.789,21.858,21.746,21.832,42515,0
2013-04-04,21.84,21.84,21.789,21.832,13142,0
2013-04-05,21.832,21.858,21.798,21.832,6513,0
2013-04-08,21.892,22.222,21.892,22.178,58864,0
2013-04-09,22.222,22.222,22.092,22.135,9840,0
2013-04-10,22.109,22.222,22.1,22.222,13643,0
2013-04-11,22.109,22.239,22.109,22.239,18910,0
2013-04-12,22.264,22.273,22.048,22.264,25445,0
2013-04-15,22.222,22.264,22.135,22.23,29904,0
2013-04-16,22.307,22.524,22.222,22.48,57636,0
2013-04-17,22.438,22.48,22.222,22.367,16926,0
2013-04-18,22.403,22.438,22.195,22.316,32127,0
2013-04-19,22.325,22.619,22.273,22.507,191039,0
2013-04-22,22.411,22.532,22.325,22.499,47490,0
2013-04-23,22.455,22.489,22.325,22.48,20383,0
2013-04-24,22.438,22.663,22.438,22.663,111483,0
2013-04-25,22.602,22.602,22.447,22.602,11657,0
2013-04-26,22.567,22.602,22.515,22.524,3260,0
2013-04-29,22.472,22.689,22.472,22.654,13642,0
2013-04-30,22.611,22.722,22.611,22.67,200289,0
2013-05-01,22.663,22.749,22.619,22.749,52882,0
2013-05-02,22.774,23.233,22.74,23.191,19283,0
2013-05-03,23.146,23.146,22.809,22.862,20862,0
2013-05-06,22.878,22.922,22.87,22.922,18576,0
2013-05-07,22.896,23.121,22.886,23.121,26759,0
2013-05-08,23.22,23.291,23.133,23.194,22871,0
2013-05-09,23.149,23.157,23.105,23.157,17357,0
2013-05-10,23.043,23.176,22.956,23.176,24825,0
2013-05-13,23.133,23.157,22.877,23.157,31532,0
2013-05-14,23.133,23.149,22.666,23.149,57229,0
2013-05-15,23.105,23.105,22.929,23.043,28821,0
2013-05-16,22.894,22.99,22.825,22.868,17408,0
2013-05-17,22.825,22.868,22.746,22.807,2914,0
2013-05-20,22.842,22.851,22.71,22.798,7688,0
2013-05-21,22.763,22.825,22.666,22.798,5057,0
2013-05-22,22.753,23.254,22.674,22.798,40755,0
2013-05-23,22.736,23.088,22.719,22.929,219885,0
2013-05-24,22.894,22.975,22.807,22.868,8288,0
2013-05-28,22.832,23.071,22.815,22.975,6054,0
2013-05-29,22.922,23.035,22.533,22.648,26113,0
2013-05-30,22.613,22.851,22.305,22.71,95373,0
2013-05-31,22.631,22.763,22.366,22.684,33599,0
2013-06-03,22.64,22.64,22.394,22.543,13745,0
2013-06-04,22.251,22.342,22.077,22.244,22356,0
2013-06-05,22.28,22.28,22.077,22.077,160886,0
2013-06-06,22.165,22.165,21.848,22.042,32900,0
2013-06-07,22.032,22.121,22.032,22.121,5506,0
2013-06-10,22.05,22.428,21.858,22.218,21828,0
2013-06-11,22.208,22.208,21.866,21.866,22468,0
2013-06-12,21.891,21.901,21.232,21.567,40748,0
2013-06-13,21.548,21.725,21.162,21.699,16725,0
2013-06-14,21.778,21.989,21.653,21.927,10854,0
2013-06-17,22.042,22.147,21.699,21.944,15793,0
2013-06-18,21.989,22.015,21.751,22.015,11632,0
2013-06-19,21.989,22.481,21.989,22.305,25419,0
2013-06-20,22.165,22.165,21.469,21.768,16486,0
2013-06-21,21.725,22.191,21.725,21.874,4726,0
2013-06-24,21.813,21.989,21.417,21.743,58948,0
2013-06-25,21.558,21.998,21.548,21.548,11358,0
2013-06-26,21.584,21.804,21.462,21.462,13544,0
2013-06-27,21.593,22.251,21.523,21.858,16518,0
2013-06-28,22.867,23.936,22.859,23.479,16644,0
2013-07-01,22.525,22.561,22.323,22.561,11457,0
2013-07-02,22.472,22.851,22.358,22.358,25948,0
2013-07-03,22.27,22.684,22.077,22.552,10247,0
2013-07-05,22.684,22.684,22.05,22.077,3565,0
2013-07-08,21.989,21.989,21.733,21.944,7773,0
2013-07-09,21.98,21.98,21.778,21.927,4071,0
2013-07-10,21.768,21.989,21.601,21.989,10681,0
2013-07-11,21.98,22.068,21.91,21.91,23037,0
2013-07-12,21.822,21.989,21.822,21.866,2107,0
2013-07-15,21.858,22.077,21.733,21.971,10905,0
2013-07-16,21.91,21.98,21.786,21.848,13169,0
2013-07-17,21.848,22.068,21.848,22.006,4482,0
2013-07-18,21.883,21.901,21.866,21.891,1591,0
2013-07-19,21.858,22.085,21.813,22.085,6770,0
2013-07-22,22.085,22.208,22.085,22.208,3325,0
2013-07-23,22.208,22.403,21.989,22.032,9480,0
2013-07-24,21.874,22.025,21.874,21.989,2621,0
2013-07-25,21.953,22.015,21.901,21.944,3114,0
2013-07-26,21.971,22.025,21.971,21.989,2040,0
2013-07-29,21.989,22.032,21.891,21.989,216292,0
2013-07-30,21.98,22.032,21.901,22.025,11879,0
2013-07-31,21.901,22.077,21.891,22.032,13550,0
2013-08-01,22.032,22.032,21.901,21.989,14515,0
2013-08-02,21.901,22.032,21.901,22.032,4758,0
2013-08-05,22.032,22.042,21.989,21.989,4769,0
2013-08-06,22.006,22.032,21.927,21.944,5270,0
2013-08-07,21.912,22.118,21.813,21.912,6199,0
2013-08-08,22.109,22.109,21.697,21.84,12457,0
2013-08-09,21.858,21.858,21.724,21.724,2902,0
2013-08-12,21.724,21.724,21.348,21.472,13630,0
2013-08-13,21.392,21.455,21.087,21.141,101534,0
2013-08-14,21.311,21.32,20.702,20.739,9725,0
2013-08-15,20.819,20.863,19.888,20.577,18468,0
2013-08-16,20.461,20.755,20.245,20.255,4048,0
2013-08-19,20.111,20.379,19.727,20.057,22695,0
2013-08-20,20.559,20.559,19.843,19.932,25580,0
2013-08-21,20.334,20.334,19.52,19.689,34641,0
2013-08-22,19.619,19.959,19.556,19.959,29552,0
2013-08-23,20.039,20.961,19.798,20.961,83379,0
2013-08-26,21.024,21.024,20.577,20.693,3814,0
2013-08-27,20.739,20.739,20.451,20.648,13675,0
2013-08-28,20.515,20.622,20.451,20.613,4620,0
2013-08-29,20.639,20.828,20.577,20.828,17105,0
2013-08-30,21.068,21.415,20.876,21.415,8934,0
2013-09-03,20.999,20.999,20.372,20.515,7072,0
2013-09-04,20.819,20.828,20.426,20.426,5324,0
2013-09-05,20.47,20.613,20.47,20.515,10715,0
2013-09-06,20.594,20.685,20.541,20.685,4546,0
2013-09-09,20.55,20.775,20.532,20.586,6833,0
2013-09-10,20.594,20.828,20.47,20.702,16076,0
2013-09-11,20.515,20.899,20.515,20.853,3573,0
2013-09-12,20.541,20.916,20.541,20.916,3156,0
2013-09-13,20.765,20.775,20.613,20.765,3438,0
2013-09-16,20.693,20.853,20.586,20.853,5364,0
2013-09-17,20.658,20.658,20.515,20.604,7844,0
2013-09-18,20.604,20.954,20.604,20.892,5221,0
2013-09-19,20.784,21.033,20.47,20.676,26266,0
2013-09-20,20.604,20.755,20.586,20.739,19011,0
2013-09-23,20.765,20.775,20.604,20.729,2427,0
2013-09-24,20.792,20.792,20.604,20.604,6047,0
2013-09-25,20.487,20.604,20.478,20.604,7361,0
2013-09-26,20.604,20.775,20.586,20.693,8953,0
2013-09-27,20.685,20.693,20.568,20.568,5829,0
2013-09-30,20.995,21.214,20.921,21.014,8152,0
2013-10-01,20.604,20.739,20.541,20.702,9469,0
2013-10-02,20.604,20.604,20.559,20.559,6139,0
2013-10-03,20.559,20.693,20.487,20.515,7952,0
2013-10-04,20.639,20.784,20.523,20.739,4686,0
2013-10-07,20.639,20.676,20.334,20.478,9258,0
2013-10-08,20.604,20.622,20.47,20.487,4011,0
2013-10-09,20.47,20.515,20.47,20.515,1007,0
2013-10-10,20.478,20.559,20.398,20.407,10364,0
2013-10-11,20.426,20.559,20.407,20.416,1060,0
2013-10-14,20.523,20.559,20.407,20.416,2818,0
2013-10-15,20.451,20.451,20.299,20.318,7018,0
2013-10-16,20.487,20.515,20.407,20.426,7057,0
2013-10-17,20.577,20.755,20.201,20.755,3953,0
2013-10-18,20.845,20.845,19.815,19.815,32859,0
2013-10-21,20.353,20.515,20.344,20.451,15032,0
2013-10-22,20.505,20.532,20.442,20.442,78464,0
2013-10-23,20.55,21.015,20.541,20.702,25597,0
2013-10-24,20.828,20.828,20.622,20.828,3478,0
2013-10-25,20.631,20.693,20.604,20.648,9822,0
2013-10-28,20.747,20.989,20.559,20.594,10964,0
2013-10-29,20.604,20.899,20.604,20.685,2913,0
2013-10-30,20.577,20.693,20.577,20.693,2461,0
2013-10-31,21.021,21.333,21.021,21.114,11603,0
2013-11-01,20.693,20.863,20.594,20.792,7460,0
2013-11-04,20.739,20.845,20.667,20.739,38580,0
2013-11-05,20.729,20.845,20.729,20.845,19654,0
2013-11-06,20.911,21.05,20.876,21.05,22144,0
2013-11-07,20.911,21.187,20.911,20.966,2778,0
2013-11-08,20.966,20.966,20.492,20.931,4404,0
2013-11-11,20.976,20.995,20.685,20.73,4840,0
2013-11-12,20.602,20.693,20.556,20.647,4826,0
2013-11-13,20.556,20.62,20.3,20.446,21594,0
2013-11-14,20.456,20.685,20.401,20.63,4202,0
2013-11-15,20.556,20.776,20.391,20.702,8529,0
2013-11-18,20.685,20.756,20.382,20.41,10399,0
2013-11-19,20.465,20.492,20.327,20.456,18520,0
2013-11-20,20.574,20.611,20.32,20.465,10463,0
2013-11-21,20.547,20.831,20.456,20.831,14901,0
2013-11-22,20.693,21.014,20.693,20.693,15868,0
2013-11-25,20.785,21.014,20.693,20.831,5089,0
2013-11-26,20.831,21.014,20.794,21.014,11923,0
2013-11-27,21.004,21.059,21.004,21.05,25920,0
2013-11-29,21.095,21.187,20.831,21.131,3175,0
2013-12-02,20.949,21.04,20.921,20.949,28740,0
2013-12-03,20.958,21.131,20.958,21.131,22962,0
2013-12-04,21.004,21.004,20.931,20.931,5473,0
2013-12-05,20.776,20.886,20.739,20.802,10559,0
2013-12-06,20.821,21.15,20.785,20.841,7902,0
2013-12-09,20.921,21.04,20.866,20.866,6117,0
2013-12-10,20.856,20.986,20.831,20.966,7666,0
2013-12-11,20.811,20.841,20.785,20.841,111572,0
2013-12-12,20.831,20.856,20.675,20.73,365152,0
2013-12-13,20.693,21.205,20.693,21.205,31696,0
2013-12-16,21.085,21.095,20.903,20.995,9377,0
2013-12-17,21.014,21.104,20.949,21.021,9514,0
2013-12-18,20.995,21.14,20.995,21.085,162909,0
2013-12-19,21.021,21.021,20.62,20.921,17362,0
2013-12-20,20.966,21.15,20.921,21.114,9310,0
2013-12-23,21.031,21.15,20.841,20.841,14449,0
2013-12-24,20.802,20.831,20.693,20.794,18961,0
2013-12-26,20.896,20.911,20.785,20.841,4926,0
2013-12-27,20.841,21.177,20.574,20.574,4843,0
2013-12-30,20.756,20.756,20.666,20.666,4194,0
2013-12-31,20.911,21.105,20.611,21.014,22833,0
2014-01-02,20.802,21.169,20.802,21.123,3628,0
2014-01-03,21.123,21.159,20.766,21.104,20588,0
2014-01-06,21.242,21.242,21.031,21.177,5659,0
2014-01-07,20.931,21.195,20.841,20.841,3998,0
2014-01-08,20.966,21.021,20.802,20.949,13574,0
2014-01-09,20.921,20.949,20.802,20.831,9014,0
2014-01-10,21.177,21.205,20.886,21.014,11508,0
2014-01-13,20.976,21.159,20.976,21.104,13921,0
2014-01-14,21.04,21.068,20.811,20.811,2722,0
2014-01-15,20.976,20.976,20.831,20.966,1097,0
2014-01-16,20.966,21.004,20.903,20.911,4336,0
2014-01-17,20.921,21.014,20.638,20.638,29606,0
2014-01-21,20.811,20.831,20.702,20.702,127205,0
2014-01-22,20.739,20.876,20.739,20.831,17019,0
2014-01-23,20.821,21.014,20.821,20.876,16109,0
2014-01-24,20.886,20.949,20.831,20.831,16611,0
2014-01-27,20.903,20.931,20.821,20.931,2670,0
2014-01-28,20.841,21.095,20.831,20.903,6962,0
2014-01-29,21.059,21.076,21.014,21.014,2994,0
2014-01-30,21.095,21.169,20.911,21.159,6482,0
2014-01-31,21.14,21.14,21.021,21.123,903,0
2014-02-03,21.021,21.104,20.941,20.941,6843,0
2014-02-04,21.059,21.059,20.995,21.059,3692,0
2014-02-05,21.04,21.159,20.976,21.159,16254,0
2014-02-06,21.116,21.237,21.041,21.208,20540,0
2014-02-07,21.246,21.246,21.172,21.172,2110,0
2014-02-10,21.143,21.172,21.133,21.162,4631,0
2014-02-11,21.162,21.227,21.133,21.208,20524,0
2014-02-12,21.199,21.199,21.097,21.189,6216,0
2014-02-13,21.125,21.199,21.106,21.143,12539,0
2014-02-14,21.143,21.181,21.06,21.143,35305,0
2014-02-18,21.143,21.199,21.143,21.172,3821,0
2014-02-19,21.199,21.255,21.172,21.172,17626,0
2014-02-20,21.255,21.255,21.189,21.208,5446,0
2014-02-21,21.237,21.339,21.208,21.339,25969,0
2014-02-24,21.339,21.432,21.32,21.422,15739,0
2014-02-25,21.432,21.525,21.311,21.517,34927,0
2014-02-26,21.573,21.908,21.544,21.544,17429,0
2014-02-27,21.461,21.637,21.461,21.637,5759,0
2014-02-28,21.637,21.711,21.619,21.703,4804,0
2014-03-03,21.619,21.619,21.469,21.581,47785,0
2014-03-04,21.655,21.655,21.573,21.619,6861,0
2014-03-05,21.599,21.842,21.599,21.842,8047,0
2014-03-06,21.796,21.861,21.721,21.805,3742,0
2014-03-07,21.796,21.944,21.721,21.944,5614,0
2014-03-10,21.759,21.852,21.721,21.842,1609,0
2014-03-11,21.711,21.805,21.711,21.805,2972,0
2014-03-12,21.711,21.982,21.711,21.982,11446,0
2014-03-13,21.926,22.271,21.926,22.271,8800,0
2014-03-14,22.178,22.345,22.056,22.281,10555,0
2014-03-17,22.337,22.458,22.271,22.281,7618,0
2014-03-18,21.982,22.281,21.972,22.225,3416,0
2014-03-19,22.281,22.317,21.964,21.964,6525,0
2014-03-20,21.972,22.01,21.805,21.805,5739,0
2014-03-21,21.852,21.917,21.852,21.852,2009,0
2014-03-24,21.944,21.954,21.637,21.954,55709,0
2014-03-25,21.954,22.103,21.805,22.028,59462,0
2014-03-26,22.028,22.028,21.908,22.028,47647,0
2014-03-27,21.991,22.14,21.982,21.982,6062,0
2014-03-28,21.944,21.944,21.833,21.898,30466,0
2014-03-31,21.964,22.047,21.908,21.944,37113,0
2014-04-01,21.982,22.084,21.972,22.056,16071,0
2014-04-02,22.132,22.243,22.038,22.169,59163,0
2014-04-03,22.132,22.225,22.056,22.149,28515,0
2014-04-04,22.084,22.159,22.084,22.149,6921,0
2014-04-07,22.122,22.234,22.084,22.084,7140,0
2014-04-08,22.215,22.251,22.14,22.14,15623,0
2014-04-09,22.14,22.251,22.14,22.178,6426,0
2014-04-10,22.205,22.225,22.103,22.103,6742,0
2014-04-11,22.225,22.234,22.103,22.103,8295,0
2014-04-14,22.337,22.337,22.178,22.187,66497,0
2014-04-15,22.281,22.625,22.187,22.587,82865,0
2014-04-16,22.607,22.803,22.419,22.691,27741,0
2014-04-17,22.699,23.073,22.699,23.073,21575,0
2014-04-21,23.007,23.007,22.737,22.849,15398,0
2014-04-22,22.859,23.221,22.811,23.146,25684,0
2014-04-23,23.091,23.296,23.083,23.212,30918,0
2014-04-24,23.25,23.38,23.175,23.324,66804,0
2014-04-25,23.185,23.464,23.185,23.399,33362,0
2014-04-28,23.38,23.604,23.343,23.519,222492,0
2014-04-29,23.529,23.865,23.492,23.781,165742,0
2014-04-30,23.669,23.715,23.622,23.631,30445,0
2014-05-01,23.594,23.622,23.417,23.622,12433,0
2014-05-02,23.464,23.892,23.445,23.492,28135,0
2014-05-05,23.631,23.762,23.585,23.762,5800,0
2014-05-06,23.799,23.799,23.631,23.641,4775,0
2014-05-07,23.501,23.673,23.501,23.634,15661,0
2014-05-08,23.691,23.777,23.663,23.72,108275,0
2014-05-09,23.72,23.738,23.644,23.673,11823,0
2014-05-12,23.795,23.795,23.549,23.596,41844,0
2014-05-13,23.492,23.616,23.492,23.577,18053,0
2014-05-14,23.53,23.587,23.53,23.568,3301,0
2014-05-15,23.53,23.653,23.53,23.577,6495,0
2014-05-16,23.444,23.616,23.444,23.616,3926,0
2014-05-19,23.482,23.862,23.482,23.862,7376,0
2014-05-20,23.862,23.909,23.748,23.871,22185,0
2014-05-21,23.909,23.909,23.786,23.786,27125,0
2014-05-22,23.691,23.891,23.653,23.72,30986,0
2014-05-23,23.72,23.871,23.681,23.681,86706,0
2014-05-27,23.72,23.814,23.72,23.748,4620,0
2014-05-28,23.786,23.814,23.72,23.738,22913,0
2014-05-29,23.767,23.966,23.767,23.919,87265,0
2014-05-30,24.051,24.051,23.824,23.909,26351,0
2014-06-02,23.909,23.909,23.72,23.72,7053,0
2014-06-03,23.834,23.834,23.673,23.72,7495,0
2014-06-04,23.681,23.72,23.008,23.673,21363,0
2014-06-05,23.577,23.72,23.577,23.624,18252,0
2014-06-06,23.577,23.673,23.482,23.577,7286,0
2014-06-09,23.587,23.653,23.587,23.653,184306,0
2014-06-10,23.701,23.701,23.663,23.681,11805,0
2014-06-11,23.673,23.701,23.673,23.681,14092,0
2014-06-12,23.416,23.72,23.416,23.72,5339,0
2014-06-13,23.786,23.786,23.596,23.72,41678,0
2014-06-16,23.624,23.624,23.624,23.624,9222,0
2014-06-17,23.624,23.691,23.577,23.616,60813,0
2014-06-18,23.71,23.71,23.644,23.653,2672,0
2014-06-19,23.673,23.852,23.673,23.852,2742,0
2014-06-20,23.624,23.862,23.624,23.834,6808,0
2014-06-23,23.909,24.08,23.673,23.862,40987,0
2014-06-24,23.947,24.08,23.947,24.023,3985,0
2014-06-25,23.786,24.004,23.786,23.928,2151,0
2014-06-26,23.71,23.976,23.71,23.881,4302,0
2014-06-27,23.891,23.966,23.862,23.966,4467,0
2014-06-30,23.966,24.279,23.966,24.195,50288,0
2014-07-01,24.222,24.316,24.099,24.316,13338,0
2014-07-02,24.279,24.423,24.279,24.383,8958,0
2014-07-03,24.393,24.393,24.383,24.383,8139,0
2014-07-07,24.336,24.497,24.336,24.479,27996,0
2014-07-08,24.479,24.554,24.45,24.554,30330,0
2014-07-09,24.564,24.564,24.326,24.383,6321,0
2014-07-10,24.252,24.423,24.252,24.423,1975,0
2014-07-11,24.527,24.611,24.336,24.517,13983,0
2014-07-14,24.593,24.792,24.479,24.668,26693,0
2014-07-15,24.715,24.849,24.507,24.763,14008,0
2014-07-16,24.83,24.896,24.688,24.896,42475,0
2014-07-17,24.782,24.982,24.715,24.953,23488,0
2014-07-18,25.029,25.219,24.962,25.096,17087,0
2014-07-21,25.039,25.304,25.039,25.304,62308,0
2014-07-22,25.247,25.38,25.209,25.209,33074,0
2014-07-23,25.133,25.143,24.877,24.944,19278,0
2014-07-24,24.962,24.962,24.801,24.83,6328,0
2014-07-25,24.962,24.962,24.744,24.763,14433,0
2014-07-28,24.801,24.811,24.413,24.668,14190,0
2014-07-29,24.47,24.953,24.47,24.564,6711,0
2014-07-30,24.544,24.611,24.507,24.554,5846,0
2014-07-31,24.43,24.43,23.947,24.195,18114,0
2014-08-01,24.108,24.279,23.834,24.108,25410,0
2014-08-04,24.128,24.279,24.128,24.195,15051,0
2014-08-05,24.108,24.165,24.08,24.137,6375,0
2014-08-06,24.14,24.265,24.14,24.217,12231,0
2014-08-07,24.275,24.469,24.275,24.391,7880,0
2014-08-08,24.391,24.487,24.198,24.371,52360,0
2014-08-11,24.343,24.439,24.295,24.439,14865,0
2014-08-12,24.353,24.371,24.237,24.333,12433,0
2014-08-13,24.537,24.652,24.363,24.652,3889,0
2014-08-14,24.661,24.777,24.643,24.777,4351,0
2014-08-15,24.835,24.942,24.585,24.942,3609,0
2014-08-18,24.749,24.942,24.749,24.932,7446,0
2014-08-19,24.884,24.903,24.777,24.787,3898,0
2014-08-20,24.903,24.913,24.479,24.749,5119,0
2014-08-21,24.603,24.884,24.479,24.555,7061,0
2014-08-22,24.459,24.633,24.459,24.633,932,0
2014-08-25,24.487,24.595,24.487,24.555,2238,0
2014-08-26,24.537,24.719,24.537,24.719,5269,0
2014-08-27,24.729,24.729,24.633,24.633,1188,0
2014-08-28,24.585,24.729,24.585,24.719,2107,0
2014-08-29,24.623,24.865,24.623,24.865,14805,0
2014-09-02,24.603,24.729,24.585,24.681,7182,0
2014-09-03,24.652,24.729,24.652,24.691,2840,0
2014-09-04,24.671,24.671,24.585,24.643,11707,0
2014-09-05,24.652,24.777,24.652,24.652,5251,0
2014-09-08,24.565,24.845,24.555,24.555,3093,0
2014-09-09,24.537,24.585,24.537,24.565,54205,0
2014-09-10,24.565,24.575,24.487,24.487,7054,0
2014-09-11,24.585,24.633,24.295,24.295,19604,0
2014-09-12,24.439,24.439,24.015,24.247,25480,0
2014-09-15,24.247,24.555,24.247,24.411,19505,0
2014-09-16,24.527,24.595,24.401,24.555,15283,0
2014-09-17,24.421,24.585,24.247,24.343,5458,0
2014-09-18,24.469,24.595,24.469,24.527,5915,0
2014-09-19,24.729,24.739,24.633,24.681,6528,0
2014-09-22,24.633,24.729,24.585,24.729,3486,0
2014-09-23,24.719,24.719,24.555,24.661,3816,0
2014-09-24,24.681,24.759,24.585,24.661,3195,0
2014-09-25,24.652,24.652,24.585,24.585,597,0
2014-09-26,24.613,24.701,24.585,24.633,21402,0
2014-09-29,24.817,25.203,24.643,25.058,12510,0
2014-09-30,25.164,25.299,25.067,25.261,13457,0
2014-10-01,25.309,25.309,25.019,25.116,9654,0
2014-10-02,24.951,24.951,24.865,24.893,47780,0
2014-10-03,24.923,25.019,24.749,25.019,11545,0
2014-10-06,24.99,25.106,24.797,25.067,8388,0
2014-10-07,24.923,24.932,24.874,24.923,7718,0
2014-10-08,24.913,25.116,24.729,25.097,5515,0
2014-10-09,24.759,25.029,24.759,25.029,5800,0
2014-10-10,24.874,25.116,24.661,24.759,4240,0
2014-10-13,24.565,24.595,24.565,24.595,936,0
2014-10-14,24.595,24.845,24.585,24.759,21587,0
2014-10-15,24.633,24.691,24.565,24.565,2509,0
2014-10-16,24.565,24.777,24.555,24.777,3418,0
2014-10-17,24.777,25.251,24.777,25.251,2275,0
2014-10-20,25.106,25.106,24.884,24.981,5315,0
2014-10-21,25.019,25.232,24.981,25.009,6234,0
2014-10-22,24.942,25.232,24.942,25.019,1999,0
2014-10-23,24.99,25.087,24.99,25.087,3360,0
2014-10-24,25.067,25.164,25.019,25.135,1096,0
2014-10-27,25.087,25.087,25.087,25.087,541,0
2014-10-28,25.087,25.145,25.039,25.087,3579,0
2014-10-29,25.019,25.212,24.923,25.212,3483,0
2014-10-30,25.212,25.212,24.971,25.212,12728,0
2014-10-31,25.116,25.261,24.981,25.261,6418,0
2014-11-03,25.241,25.328,25.164,25.164,6826,0
2014-11-04,25.29,25.309,25.29,25.299,1957,0
2014-11-05,25.261,25.299,24.971,25.299,5926,0
2014-11-06,25.175,25.41,25.165,25.351,1829,0
2014-11-07,25.342,25.499,25.342,25.499,4738,0
2014-11-10,25.538,25.686,25.499,25.558,3547,0
2014-11-11,25.489,25.656,25.44,25.489,6736,0
2014-11-12,25.489,25.538,25.46,25.499,7001,0
2014-11-13,25.322,25.509,25.017,25.194,10265,0
2014-11-14,25.204,25.243,25.135,25.243,1407,0
2014-11-17,25.194,25.509,25.194,25.509,4635,0
2014-11-18,25.145,25.686,25.145,25.656,1943,0
2014-11-19,25.558,25.637,25.312,25.46,5898,0
2014-11-20,25.46,25.578,25.371,25.401,4472,0
2014-11-21,25.528,25.656,25.42,25.46,4764,0
2014-11-24,25.312,25.627,25.312,25.627,2182,0
2014-11-25,25.509,25.715,25.509,25.715,5068,0
2014-11-26,25.676,25.804,25.568,25.804,5751,0
2014-11-28,25.322,25.568,25.224,25.322,14477,0
2014-12-01,25.351,25.361,25.125,25.125,9642,0
2014-12-02,25.165,25.312,25.165,25.204,2014,0
2014-12-03,25.312,25.351,25.224,25.243,2363,0
2014-12-04,25.243,25.263,25.106,25.106,9759,0
2014-12-05,25.214,25.234,25.214,25.234,1523,0
2014-12-08,25.116,25.243,25.116,25.243,3980,0
2014-12-09,25.224,25.332,25.125,25.145,3972,0
2014-12-10,25.234,25.401,25.194,25.194,1874,0
2014-12-11,25.312,25.312,25.184,25.253,2572,0
2014-12-12,25.302,25.578,25.253,25.253,6333,0
2014-12-15,25.194,25.43,25.175,25.293,2596,0
2014-12-16,25.312,25.312,25.175,25.175,827,0
2014-12-17,25.194,25.234,25.194,25.234,631,0
2014-12-18,25.361,25.469,25.145,25.204,4674,0
2014-12-19,25.332,25.351,25.007,25.047,396473,0
2014-12-22,25.106,25.519,25.106,25.155,3870,0
2014-12-23,25.351,25.351,25.224,25.234,4414,0
2014-12-24,25.253,25.41,25.253,25.41,1802,0
2014-12-26,25.253,25.361,25.047,25.106,15394,0
2014-12-29,25.253,25.371,25.253,25.263,3009,0
2014-12-30,25.322,25.951,25.302,25.745,3871,0
2014-12-31,25.568,25.833,25.538,25.833,2192,0
2015-01-02,26,26.02,25.548,25.548,3591,0
2015-01-05,25.509,25.607,25.41,25.538,53052,0
2015-01-06,25.548,25.558,25.42,25.558,5629,0
2015-01-07,25.558,25.558,25.519,25.519,933,0
2015-01-08,25.401,25.715,25.381,25.715,1321,0
2015-01-09,25.725,25.902,25.469,25.519,6704,0
2015-01-12,25.509,25.509,25.263,25.401,46370,0
2015-01-13,25.401,25.528,25.391,25.46,15297,0
2015-01-14,25.293,25.548,25.165,25.253,32695,0
2015-01-15,25.214,25.312,25.214,25.253,26322,0
2015-01-16,25.253,25.548,25.253,25.332,249597,0
2015-01-20,25.342,25.391,25.283,25.361,835760,0
2015-01-21,25.322,25.499,25.312,25.41,20936,0
2015-01-22,25.43,25.686,25.42,25.558,27350,0
2015-01-23,25.469,25.794,25.469,25.558,15745,0
2015-01-26,25.745,25.745,25.558,25.656,9027,0
2015-01-27,25.656,25.715,25.656,25.715,1984,0
2015-01-28,25.745,25.774,25.705,25.705,5834,0
2015-01-29,25.587,25.735,25.587,25.735,1837,0
2015-01-30,25.725,25.755,25.725,25.755,1424,0
2015-02-02,25.696,25.872,25.696,25.833,20504,0
2015-02-03,25.725,25.951,25.725,25.774,946,0
2015-02-04,25.764,25.882,25.764,25.804,5290,0
2015-02-05,25.794,26.197,25.794,26.197,33566,0
2015-02-06,26.2,26.34,26.2,26.25,20635,0
2015-02-09,26.28,26.36,26.25,26.34,8150,0
2015-02-10,26.21,26.36,26.2,26.2,7500,0
2015-02-11,26.34,26.5,26.33,26.39,11079,0
2015-02-12,26.28,26.35,26.22,26.23,2900,0
2015-02-13,26.25,26.32,26.2,26.22,3200,0
2015-02-17,26.35,26.44,26.21,26.21,3332,0
2015-02-18,26.35,26.35,26.21,26.28,91759,0
2015-02-19,26.3,26.36,26.3,26.3,825,0
2015-02-20,26.38,26.4,26.29,26.33,10763,0
2015-02-23,26.5,26.5,26.45,26.45,8632,0
2015-02-24,26.3,26.42,26.3,26.35,3301,0
2015-02-25,26,26.32,25.75,26.31,4307,0
2015-02-26,26.36,26.5,26.32,26.33,9306,0
2015-02-27,26.34,26.36,26.34,26.35,1225,0
2015-03-02,26.41,26.41,26.27,26.296,48860,0
2015-03-03,26.02,26.44,26.02,26.33,19527,0
2015-03-04,26.317,26.317,26.3,26.3,600,0
2015-03-05,26.13,26.2,26.05,26.19,1600,0
2015-03-06,26.11,26.11,26,26,65600,0
2015-03-09,25.804,26,25.8,25.81,6500,0
2015-03-10,25.81,25.9,25.7,25.72,3664,0
2015-03-11,25.75,25.75,25.72,25.72,25700,0
2015-03-12,25.71,25.725,25.7,25.7,4460,0
2015-03-13,25.71,25.741,25.7,25.71,3200,0
2015-03-16,25.76,25.76,25.7,25.73,12788,0
2015-03-17,25.45,25.94,25.25,25.6,10430,0
2015-03-18,25.4,25.4,25.4,25.4,100,0
2015-03-19,25.6,25.7,25.59,25.59,1000,0
2015-03-20,25.57,25.95,25.407,25.52,13245,0
2015-03-23,25.3,26.5,25.3,25.39,42887,0
2015-03-24,25.56,25.66,25.56,25.56,6704,0
2015-03-25,25.66,25.66,25.63,25.63,420,0
2015-03-26,25.46,25.825,25.45,25.62,14800,0
2015-03-27,25.668,25.7,25.62,25.62,38159,0
2015-03-30,25.6,25.65,25.55,25.56,1425,0
2015-03-31,25.65,25.65,25.62,25.62,420,0
2015-04-01,25.57,25.75,25.57,25.664,8788,0
2015-04-02,25.7,25.8,25.7,25.8,900,0
2015-04-06,25.85,25.99,25.7,25.92,1802,0
2015-04-07,25.999,26,25.768,25.8,2171,0
2015-04-08,25.86,25.86,25.83,25.83,400,0
2015-04-09,25.75,25.77,25.75,25.76,60997,0
2015-04-10,25.82,25.9,25.82,25.9,5159,0
2015-04-13,25.9,26,25.9,25.9,79940,0
2015-04-14,25.76,25.93,25.76,25.85,640204,0
2015-04-15,25.78,25.94,25.76,25.76,170825,0
2015-04-16,25.75,26.85,25.742,26.07,144046,0
2015-04-17,25.948,26.36,25.81,25.81,3099,0
2015-04-20,26.1,26.1,25.86,25.86,3943,0
2015-04-21,25.9,25.9,25.76,25.77,5900,0
2015-04-22,25.799,25.839,25.78,25.78,470,0
2015-04-23,25.78,25.79,25.73,25.73,2200,0
2015-04-24,25.71,25.86,25.68,25.75,7650,0
2015-04-27,25.75,25.92,25.75,25.9,12374,0
2015-04-28,25.82,26.06,25.82,26,2596,0
2015-04-29,25.76,26.1,25.703,25.703,11954,0
2015-04-30,25.68,25.89,25.68,25.89,23900,0
2015-05-01,26.021,26.11,25.84,26.03,2630,0
2015-05-04,26.15,26.15,25.9,25.9,114657,0
2015-05-05,25.59,26.03,25.53,25.79,3994,0
2015-05-06,25.5,25.5,25.28,25.45,3375,0
2015-05-07,25.35,25.55,25.33,25.55,874,0
2015-05-08,25.55,25.65,25.55,25.65,3781,0
2015-05-11,25.51,25.62,25.45,25.495,6909,0
2015-05-12,25.26,25.5,25.25,25.464,2689,0
2015-05-13,25.37,25.502,25.36,25.43,1220,0
2015-05-14,25.35,25.58,25.35,25.392,7800,0
2015-05-15,25.4,25.62,25.4,25.6,900,0
2015-05-18,25.44,25.5,25.33,25.5,8049,0
2015-05-19,25.42,25.42,25.34,25.34,900,0
2015-05-20,25.51,25.59,25.39,25.51,3865,0
2015-05-21,25.574,25.574,25.44,25.55,2344,0
2015-05-22,25.39,25.574,25.39,25.574,2000,0
2015-05-26,25.45,25.46,25.45,25.45,2299,0
2015-05-27,25.55,25.55,25.45,25.45,24066,0
2015-05-28,25.46,25.55,25.352,25.352,10045,0
2015-05-29,25.38,25.4,25.28,25.28,20600,0
2015-06-01,25.3,25.3,25.2,25.269,8536,0
2015-06-02,25.24,25.32,25.24,25.32,2330,0
2015-06-03,25.24,25.35,25.24,25.24,18475,0
2015-06-04,25.25,25.25,25.24,25.24,1900,0
2015-06-05,25.24,25.39,25.24,25.28,123603,0
2015-06-08,25.34,25.45,25.34,25.45,3328,0
2015-06-09,25.27,25.5,25.27,25.4,12424,0
2015-06-10,25.24,25.45,25.24,25.27,2921,0
2015-06-11,25.4,25.64,25.4,25.63,5444,0
2015-06-12,25.45,25.87,25.43,25.55,33216,0
2015-06-15,25.58,25.58,25.461,25.5,1600,0
2015-06-16,25.36,25.545,25.36,25.49,6802,0
2015-06-17,25.32,25.525,25.31,25.49,3810,0
2015-06-18,25.4,25.77,25.39,25.66,1136,0
2015-06-19,25.51,25.51,25.42,25.42,4500,0
2015-06-22,25.39,25.55,25.37,25.55,2200,0
2015-06-23,25.597,25.6,25.55,25.6,1330,0
2015-06-24,25.65,25.65,25.583,25.583,785,0
2015-06-25,25.5,25.5,25.25,25.25,9200,0
2015-06-26,25.3,25.65,25.24,25.24,27215,0
2015-06-29,25.24,25.43,25.24,25.36,6200,0
2015-06-30,25.35,25.51,25.25,25.35,4100,0
2015-07-01,25.59,26.07,25.59,25.99,6209,0
2015-07-02,25.82,26.13,25.45,25.9,34707,0
2015-07-06,25.85,25.85,25.7,25.75,17469,0
2015-07-07,25.67,25.748,25.549,25.549,9651,0
2015-07-08,25.55,26.24,25.45,25.45,4916,0
2015-07-09,25.6,25.65,25.6,25.65,1601,0
2015-07-10,25.5,25.69,25.35,25.69,9400,0
2015-07-13,25.49,25.5,25.33,25.34,15590,0
2015-07-14,25.33,25.345,25.24,25.29,15834,0
2015-07-15,25.296,25.4,25.296,25.36,7800,0
2015-07-16,25.4,25.44,25.35,25.42,18200,0
2015-07-17,25.49,25.6,25.43,25.57,7283,0
2015-07-20,25.55,25.55,25.42,25.486,4298,0
2015-07-21,25.45,25.53,25.45,25.5,800,0
2015-07-22,25.452,25.49,25.45,25.48,2290,0
2015-07-23,25.393,25.48,25.393,25.48,5839,0
2015-07-24,25.42,25.78,25.42,25.43,11033,0
2015-07-27,25.4,25.5,25.38,25.5,6100,0
2015-07-28,25.59,25.59,25.59,25.59,100,0
2015-07-29,25.44,25.5,25.36,25.43,13841,0
2015-07-30,25.45,25.45,25.35,25.4,6257,0
2015-07-31,25.43,25.54,25.42,25.54,900,0
2015-08-03,25.5,25.59,25.45,25.59,35124,0
2015-08-04,25.69,25.75,25.69,25.75,2550,0
2015-08-05,25.93,25.93,25.56,25.67,6850,0
2015-08-06,25.29,25.35,25.24,25.3,5195,0
2015-08-07,25.25,25.35,25.21,25.35,12799,0
2015-08-10,25.08,25.4,25.08,25.38,3842,0
2015-08-11,25.31,25.36,25.25,25.25,82230,0
2015-08-12,25.299,25.44,25.299,25.35,3700,0
2015-08-13,25.35,25.36,25.35,25.35,2000,0
2015-08-14,25.256,25.275,25.256,25.275,500,0
2015-08-17,25.45,25.45,25.25,25.25,3100,0
2015-08-18,25.38,25.48,25.32,25.48,7747,0
2015-08-19,25.405,25.45,25.38,25.41,12982,0
2015-08-20,25.48,25.5,25.382,25.5,6843,0
2015-08-21,25.45,25.5,25.366,25.45,8991,0
2015-08-24,25.25,25.25,24.85,25.05,5945,0
2015-08-25,25.09,25.09,24.55,24.8,10886,0
2015-08-26,24.8,25,24.62,24.9,13440,0
2015-08-27,25.294,25.53,25,25.18,4250,0
2015-08-28,25.17,25.2,25,25.2,2600,0
2015-08-31,25.4,25.4,25,25.18,5150,0
2015-09-01,25,25,24.9,25,6700,0
2015-09-02,24.89,24.89,24.6,24.84,10955,0
2015-09-03,24.8,24.95,24.8,24.94,1650,0
2015-09-04,24.897,25,24.897,25,400,0
2015-09-08,25.103,25.103,24.85,24.85,2627,0
2015-09-09,24.82,24.94,24.7,24.94,2954,0
2015-09-10,24.86,25.29,24.75,25,3882,0
2015-09-14,24.846,24.846,24.846,24.846,700,0
2015-09-15,24.85,24.85,24.09,24.649,41470,0
2015-09-16,24.669,24.8,24.59,24.8,3110,0
2015-09-17,24.97,25,24.8,25,1600,0
2015-09-18,24.98,24.98,24.646,24.646,1400,0
2015-09-21,24.683,25.048,24.683,24.901,6620,0
2015-09-22,24.75,24.88,24.75,24.775,1415,0
2015-09-23,24.8,24.955,24.8,24.898,1250,0
2015-09-24,24.704,24.93,24.704,24.88,5469,0
2015-09-25,24.886,25,24.886,24.96,3349,0
2015-09-28,25.071,25.071,24.5,24.51,4499,0
2015-09-29,24.34,24.468,24.15,24.468,2730,0
2015-09-30,24.5,24.5,23.79,23.79,3708,0
2015-10-01,24.202,24.28,24.053,24.15,16843,0
2015-10-02,24.4,24.4,24.01,24.26,11909,0
2015-10-05,24.27,24.61,24.052,24.25,11202,0
2015-10-06,24.446,24.5,24.44,24.45,1150,0
2015-10-07,24.7,24.85,24.404,24.8,5220,0
2015-10-08,24.9,25.2,24.66,25.2,10188,0
2015-10-09,24.744,25.15,24.744,25.15,2600,0
2015-10-12,25,25,24.91,24.91,958,0
2015-10-13,24.996,24.997,24.85,24.85,3350,0
2015-10-14,24.71,24.9,24.71,24.78,3481,0
2015-10-15,24.77,25,24.6,24.8,9690,0
2015-10-16,24.89,24.89,24.8,24.8,1500,0
2015-10-19,24.75,24.85,24.75,24.76,848,0
2015-10-20,24.978,24.978,24.71,24.75,4188,0
2015-10-21,24.926,24.926,24.867,24.867,615,0
2015-10-22,24.93,24.93,24.89,24.9,7432,0
2015-10-23,24.924,24.924,24.817,24.817,400,0
2015-10-26,24.8,24.9,24.8,24.86,2550,0
2015-10-27,24.872,24.872,24.75,24.842,21100,0
2015-10-28,24.84,24.98,24.82,24.98,4663,0
2015-10-29,24.85,24.97,24.82,24.969,2100,0
2015-10-30,24.99,24.99,24.934,24.99,3100,0
2015-11-02,24.99,25.25,24.966,25.25,7618,0
2015-11-04,25.123,25.34,25.123,25.34,5990,0
2015-11-05,25.34,25.94,25.34,25.83,5694,0
2015-11-06,24.71,25.25,24.68,25.23,3910,0
2015-11-09,24.875,25.03,24.8,24.86,3133,0
2015-11-10,25,25.1,25,25.1,4300,0
2015-11-11,25.21,25.22,25.21,25.22,800,0
2015-11-12,24.851,25.16,24.85,24.95,7440,0
2015-11-13,24.87,25.196,24.87,25.11,1827,0
2015-11-16,24.94,24.99,24.9,24.96,1840,0
2015-11-17,24.838,24.964,24.7,24.75,6900,0
2015-11-18,24.761,25.614,24.761,25,45614,0
2015-11-19,25.27,25.27,25.1,25.25,8665,0
2015-11-20,25.37,25.44,24.74,24.81,12163,0
2015-11-23,24.91,25.35,24.9,25.03,3242,0
2015-11-25,24.9,25.31,24.9,25.31,5847,0
2015-11-27,25.03,25.25,24.9,24.9,3183,0
2015-11-30,24.92,25.14,24.85,24.87,1869,0
2015-12-01,25.197,25.197,25.08,25.08,200,0
2015-12-02,25,25.15,24.9,24.9,24425,0
2015-12-03,24.88,24.88,24.708,24.79,3342,0
2015-12-04,25,25.097,25,25.097,300,0
2015-12-07,25,25,24.4,24.6,5537,0
2015-12-08,24.5,24.59,24.25,24.49,8300,0
2015-12-09,24.43,24.45,24.3,24.42,10059,0
2015-12-10,24.746,24.746,24.35,24.63,3200,0
2015-12-11,24.404,24.6,24.35,24.35,6680,0
2015-12-14,24.35,24.5,23.76,23.95,15435,0
2015-12-15,23.9,23.9,23.9,23.9,110,0
2015-12-16,24.137,24.36,23.704,24.36,5294,0
2015-12-17,24.05,24.572,23.71,24.23,3784,0
2015-12-18,24.32,24.75,24.181,24.675,5048,0
2015-12-21,24.462,24.749,24.462,24.485,700,0
2015-12-22,24.55,24.6,23.82,24.171,4490,0
2015-12-23,24.52,24.53,23.95,24.209,7007,0
2015-12-24,24.5,24.71,24.49,24.58,2883,0
2015-12-28,24.65,24.94,24.65,24.65,7641,0
2015-12-29,24.92,25.44,24.75,25,12638,0
2015-12-30,25.06,25.2,25.0191,25.14,6197,0
2015-12-31,25.4,25.48,24.52,24.7,20971,0
2016-01-04,24.96,25,24.856,25,3047,0
2016-01-05,25.03,25.38,25.03,25.2606,11978,0
2016-01-06,25.3167,25.46,25,25.1,2248,0
2016-01-07,25.02,25.29,25,25,20199,0
2016-01-08,25.0001,25.19,25.0001,25.19,37000,0
2016-01-11,25.02,25.25,25,25.086,4084,0
2016-01-12,25.05,25.15,24.86,25,34385,0
2016-01-13,25.01,25.0593,24.9,24.9597,52948,0
2016-01-14,24.95,25.05,24.75,24.98,13840,0
2016-01-15,24.98,24.98,24.55,24.675,3796,0
2016-01-19,24.9238,24.9238,24.9238,24.9238,0,0
2016-01-20,24.98,24.98,24.4501,24.78,7505,0
2016-01-21,24.95,25.04,24.91,24.91,7010,0
2016-01-22,25.48,25.48,25,25.15,3100,0
2016-01-25,25,25,24.95,24.97,798,0
2016-01-26,24.94,25.005,24.885,25,36960,0
2016-01-27,25.19,25.19,24.95,25.13,2465,0
2016-01-28,25.1,25.1,25,25.02,1915,0
2016-01-29,25.061,25.061,24.9479,25,8450,0
2016-02-01,25.075,25.075,25,25,360,0
2016-02-02,25.1,25.1,24.96,25.1,3145,0
2016-02-03,25.1001,25.296,25.1,25.2958,1771,0
2016-02-04,25.0499,25.3,25.0101,25.0101,3000,0
2016-02-05,25.048,25.05,25.01,25.01,3435,0
2016-02-08,25.05,25.181,25.05,25.159,850,0
2016-02-09,25.1,25.16,24.8,24.99,5426,0
2016-02-10,24.69,24.85,24.2,24.7,4860,0
2016-02-11,24.34,24.7,24.1,24.7,12235,0
2016-02-12,24.4294,24.5,24.4,24.47,5008,0
2016-02-16,24.59,24.6,24.4,24.5657,22222,0
2016-02-17,24.6,24.85,24.6,24.6,1862,0
2016-02-18,24.8118,24.88,24.74,24.88,1800,0
2016-02-19,24.7,24.92,24.51,24.92,21067,0
2016-02-22,25,25,24.75,25,18133,0
2016-02-23,24.96,25.29,24.8,25.242,13938,0
2016-02-24,25,25.15,25,25.05,4700,0
2016-02-25,25.05,25.32,25.05,25.11,3629,0
2016-02-26,25.1001,25.4,25.1,25.1,3020,0
2016-02-29,25.25,25.5,25.24,25.25,6824,0
2016-03-01,25.24,25.5,25.24,25.5,6828,0
2016-03-02,25.5958,25.5958,25.5,25.501,1683,0
2016-03-03,25.745,25.75,25.51,25.66,1200,0
2016-03-04,25.6499,25.69,25.33,25.33,2100,0
2016-03-07,25.1,25.65,25.1,25.57,2358,0
2016-03-08,25.6,25.6,25.35,25.35,2480,0
2016-03-09,25.37,25.66,25.3,25.3,10466,0
2016-03-10,25.55,25.63,25.5,25.63,2875,0
2016-03-11,25.5342,25.68,25.4501,25.65,6935,0
2016-03-14,25.57,26,25.5,25.65,16518,0
2016-03-15,25.52,25.52,25.26,25.3627,5160,0
2016-03-16,25.302,25.5,24.76,25.39,21677,0
2016-03-17,25.05,25.35,25.04,25.25,37938,0
2016-03-18,25.25,25.6,25.18,25.6,13740,0
2016-03-21,25.46,25.8215,25.46,25.7,6550,0
2016-03-22,25.7,25.7062,25.66,25.66,1050,0
2016-03-23,25.505,25.95,25.505,25.62,30680,0
2016-03-24,25.7576,25.9101,25.6,25.63,401970,0
2016-03-28,25.8,25.8,25.6158,25.7117,1528,0
2016-03-29,25.519,25.5714,25.31,25.31,1232,0
2016-03-30,25.4999,25.5,25.25,25.5,19250,0
2016-03-31,25.26,25.3979,25.26,25.33,3209,0
2016-04-01,25.4,25.75,25.4,25.63,26734,0
2016-04-04,25.5935,25.6131,25.5935,25.6131,250,0
2016-04-05,25.7,25.74,25.4,25.74,5100,0
2016-04-06,25.726,25.726,25.65,25.65,1070,0
2016-04-07,25.75,25.75,25.74,25.75,1000,0
2016-04-08,25.74,25.75,25.6,25.62,5276,0
2016-04-11,25.65,25.65,25.65,25.65,300,0
2016-04-12,25.6,25.6,25.55,25.55,1365,0
2016-04-13,25.5,25.5499,25.5,25.5499,532,0
2016-04-14,25.51,25.51,25.5,25.5,500,0
2016-04-15,25.27,25.5117,25.27,25.5117,985,0
2016-04-18,25.45,25.45,25.4101,25.42,5020,0
2016-04-19,25.4119,25.6,25.4119,25.6,2539,0
2016-04-20,25.5992,25.5992,25.4995,25.4995,1800,0
2016-04-21,25.6,25.6,25.45,25.5332,2415,0
2016-04-22,25.45,25.614,25.45,25.48,2258,0
2016-04-25,25.6125,25.6125,25.6125,25.6125,370,0
2016-04-26,25.53,25.63,25.53,25.63,1080,0
2016-04-27,25.56,25.85,25.56,25.85,2950,0
2016-04-29,25.7001,25.81,25.7001,25.79,600,0
2016-05-02,25.9,25.9,25.815,25.8552,1415,0
2016-05-03,25.72,26.03,25.65,26,11795,0
2016-05-04,26.03,26.05,25.79,26.04,2905,0
2016-05-05,25.925,26.1685,25.925,26.0501,400,0
2016-05-06,25.91,25.91,25.39,25.62,4388,0
2016-05-09,25.8411,25.8411,25.7,25.7,1798,0
2016-05-10,25.57,25.73,25.56,25.73,431,0
2016-05-11,25.5043,25.58,25.5043,25.58,364,0
2016-05-12,25.47,25.599,25.45,25.59,1260,0
2016-05-13,25.5561,25.5561,25.36,25.4219,1130,0
2016-05-16,25.46,25.46,25.41,25.45,2780,0
2016-05-17,25.46,25.7091,25.45,25.7091,722,0
2016-05-18,25.71,25.8,25.5816,25.6,12578,0
2016-05-19,25.8323,25.8323,25.3,25.33,4467,0
2016-05-20,25.69,25.9,25.5,25.86,56719,0
2016-05-23,25.868,25.868,25.3801,25.528,1448,0
2016-05-24,25.65,25.66,25.59,25.6,35776,0
2016-05-25,25.8499,26.1877,25.7,25.95,64147,0
2016-05-26,26.0399,26.38,25.95,26.35,35350,0
2016-05-27,26.45,26.59,26.302,26.302,18098,0
2016-05-31,26.4,26.5,26.16,26.31,150400,0
2016-06-01,26.35,26.44,26.2799,26.28,10628,0
2016-06-02,26.37,26.55,26.25,26.55,105003,0
2016-06-03,26.53,26.53,26.1,26.25,132765,0
2016-06-06,26.2199,26.4,26.2,26.2275,4479,0
2016-06-07,26.16,26.16,26.05,26.05,12256,0
2016-06-08,26.1,26.16,26.05,26.05,12607,0
2016-06-09,26.0713,26.0777,26.05,26.05,12193,0
2016-06-10,26.08,26.08,26.03,26.045,33387,0
2016-06-14,26.1,26.1,26.0514,26.09,700,0
2016-06-15,25.9938,26.09,25.9938,26.09,400,0
2016-06-16,26.09,26.09,25.9495,26.09,1091,0
2016-06-17,26.09,26.09,26.0013,26.09,386,0
2016-06-20,26.05,26.055,26,26.05,16910,0
2016-06-21,26.12,26.12,25.95,26.06,6368,0
2016-06-22,26.013,26.0461,26.013,26.03,1050,0
2016-06-23,26.0168,26.1601,26.0168,26.12,2724,0
2016-06-24,26.05,26.1025,26.05,26.05,1450,0
2016-06-28,26.05,26.09,26,26,15492,0
2016-06-29,26.05,26.1,26.03,26.03,199504,0
2016-06-30,25.9795,26.0809,25.9795,25.9808,1715,0
2016-07-01,26.0823,26.09,26.0823,26.09,1500,0
2016-07-06,26.0108,26.1601,25.94,25.9902,7742,0
2016-07-07,26.1,26.1899,25.8101,25.8937,7005,0
2016-07-11,25.92,25.92,25.92,25.92,100,0
2016-07-12,25.9508,25.9508,25.9508,25.9508,100,0
2016-07-13,26,26.1,26,26,1918,0
2016-07-14,26.2,26.2,26.15,26.15,2193,0
2016-07-15,26.1316,26.14,26.06,26.06,4025,0
2016-07-18,26,26.0355,26,26.0355,1000,0
2016-07-19,26.0105,26.06,25.98,26.0245,3339,0
2016-07-20,26,26.04,25.95,26.04,3700,0
2016-07-21,26.04,26.07,26.04,26.07,2300,0
2016-07-22,26.06,26.06,26,26.001,1300,0
2016-07-25,25.98,26.08,25.98,26,426621,0
2016-07-26,26.06,26.06,26.01,26.05,1100,0
2016-07-27,26,26.41,26,26.16,54752,0
2016-07-28,26.3,26.3,26.1199,26.1201,1773,0
2016-07-29,26.084,26.31,26.084,26.21,43699,0
2016-08-01,26.16,26.29,26.16,26.26,1709,0
2016-08-02,26.16,26.3,26.16,26.28,1503,0
2016-08-03,26.35,26.3508,26.23,26.3405,10360,0
2016-08-04,26.2284,26.42,26.2,26.31,8747,0
2016-08-05,26.19,26.33,26.19,26.33,1654,0
2016-08-08,26.17,26.54,26.17,26.54,7333,0
2016-08-09,26.32,27.25,26.32,26.98,12192,0
2016-08-10,26.53,26.53,25.64,26.22,21228,0
2016-08-11,25.75,25.9,25.7,25.83,17405,0
2016-08-12,25.7499,25.775,25.66,25.77,6470,0
2016-08-15,25.77,25.89,25.77,25.85,6901,0
2016-08-16,26.01,26.05,25.85,26.01,142900,0
2016-08-17,26.02,26.02,25.91,26.02,1298,0
2016-08-18,25.8,26.02,25.8,25.95,9059,0
2016-08-19,25.88,26,25.85,25.85,2185,0
2016-08-22,26.05,26.05,25.88,25.94,4616,0
2016-08-23,25.89,25.95,25.89,25.95,5203,0
2016-08-24,26.07,26.07,25.9,26.05,5047,0
2016-08-25,26.05,26.1317,26.05,26.05,1300,0
2016-08-26,26,26,26,26,497,0
2016-08-29,25.99,26.06,25.99,26.023,3836,0
2016-09-01,25.8801,26.17,25.8501,26.07,2774,0
2016-09-02,26.15,26.1599,25.96,26.0499,2478,0
2016-09-06,25.95,26,25.76,25.76,2410,0
2016-09-07,25.85,25.88,25.8,25.8,3177,0
2016-09-08,25.9,25.9,25.88,25.9,1809,0
2016-09-09,25.8,25.98,25.79,25.801,1355,0
2016-09-13,25.8,25.84,25.75,25.75,1707,0
2016-09-14,25.65,25.82,25.35,25.38,3501,0
2016-09-15,25.52,25.8,25.44,25.65,8692,0
2016-09-16,25.7,25.83,25.6989,25.6989,1105,0
2016-09-19,25.76,25.83,25.75,25.83,1111,0
2016-09-20,25.46,25.78,25.46,25.78,4161,0
2016-09-21,25.76,25.78,25.4248,25.62,9744,0
2016-09-22,25.54,25.6567,25.511,25.61,1588,0
2016-09-23,25.7399,25.74,25.65,25.67,2262,0
2016-09-26,25.58,25.79,25.58,25.71,8419,0
2016-09-27,25.66,25.78,25.64,25.7284,4608,0
2016-09-28,25.69,25.84,25.672,25.84,4508,0
2016-09-29,25.89,25.89,25.7421,25.7421,1435,0
2016-09-30,25.66,25.878,25.65,25.6999,8669,0
2016-10-03,25.64,25.886,25.61,25.61,6614,0
2016-10-05,25.8874,25.8874,25.5767,25.59,10989,0
2016-10-06,25.57,25.7501,25.57,25.7,864,0
2016-10-07,25.65,25.79,25.5,25.73,4515,0
2016-10-11,25.8,25.8,25.66,25.7455,51964,0
2016-10-12,25.58,25.65,25.5339,25.65,10352,0
2016-10-13,25.52,25.81,25.46,25.46,23512,0
2016-10-14,25.54,25.89,25.509,25.8,66325,0
2016-10-17,25.64,25.8,25.55,25.6,50973,0
2016-10-18,25.76,25.76,25.7,25.7092,14147,0
2016-10-19,25.74,25.74,25.74,25.74,100,0
2016-10-21,25.78,25.79,25.58,25.79,3971,0
2016-10-24,25.8,25.8,25.76,25.788,3610,0
2016-10-25,25.605,25.8288,25.6016,25.7,3459,0
2016-10-26,25.65,25.7,25.65,25.7,38530,0
2016-10-27,25.8513,25.8899,25.7764,25.785,1027,0
2016-10-31,25.75,25.79,25.32,25.7676,188884,0
2016-11-01,25.79,25.9,25.7386,25.85,60095,0
2016-11-02,25.65,25.7804,25.65,25.65,58150,0
2016-11-03,25.69,25.75,25.601,25.605,8772,0
2016-11-04,25.84,25.84,25.501,25.72,9492,0
2016-11-07,25.7298,25.87,25.578,25.7711,1378,0
2016-11-08,25.49,25.49,25.3,25.375,15767,0
2016-11-09,25.2,25.2612,25.1501,25.2075,8307,0
2016-11-10,25.29,25.4,25,25.4,14606,0
2016-11-11,25.2,25.55,25.1501,25.55,4892,0
2016-11-14,25.0743,25.5,25.0743,25.29,745,0
2016-11-15,25.55,25.5717,25.14,25.4,1482,0
2016-11-16,25.45,25.45,25.2,25.23,40510,0
2016-11-17,25.05,25.2979,25.05,25.118,22210,0
2016-11-18,25.11,25.535,25.08,25.2269,25137,0
2016-11-21,25.4,25.4623,25.05,25.21,16728,0
2016-11-22,25.28,25.3739,25.15,25.15,102556,0
2016-11-23,25.0633,25.1387,25.0633,25.1387,318,0
2016-11-28,25.1248,25.4,25.1248,25.4,1645,0
2016-11-29,25.13,25.2403,24.95,25.12,15055,0
2016-11-30,25.12,25.12,24.74,24.86,5200,0
2016-12-01,24.91,24.91,24.74,24.835,2760,0
2016-12-02,24.86,25.13,24.8,25.13,13449,0
2016-12-05,24.87,24.87,24.85,24.85,588,0
2016-12-06,24.87,25,24.6031,24.6031,6336,0
2016-12-07,24.7,25.1451,24.7,25.1,12050,0
2016-12-08,24.95,24.9974,24.922,24.922,700,0
2016-12-09,24.814,24.8999,24.7,24.76,7797,0
2016-12-12,24.8,24.8,24.606,24.75,3266,0
2016-12-13,24.947,24.947,24.65,24.65,5556,0
2016-12-14,24.54,24.56,24.25,24.25,16357,0
2016-12-15,24.19,24.2,24.0596,24.169,10753,0
2016-12-16,24.18,24.18,24.1,24.14,7396,0
2016-12-19,24.1562,24.206,23.9566,23.9636,41789,0
2016-12-20,24.05,24.05,23.93,23.93,4354,0
2016-12-21,23.9425,24.08,23.82,23.92,43195,0
2016-12-22,23.96,24.125,23.89,23.95,8816,0
2016-12-23,24.144,24.144,23.81,23.96,12596,0
2016-12-27,24.2,24.38,23.95,24.33,17502,0
2016-12-28,24.19,24.38,24.1421,24.3019,13086,0
2016-12-29,24.38,24.38,24.27,24.28,2821,0
2016-12-30,24.38,24.505,24.2017,24.346,12015,0
2017-01-03,24.39,24.79,24.2101,24.4,16221,0
2017-01-04,24.37,24.75,24.35,24.6,27728,0
2017-01-05,24.59,24.675,24.3095,24.4685,12037,0
2017-01-06,24.66,24.8,24.45,24.45,35866,0
2017-01-09,24.52,24.7,24.51,24.69,871,0
2017-01-10,24.77,24.77,24.66,24.7,8843,0
2017-01-11,24.56,24.74,24.542,24.63,9157,0
2017-01-12,24.5501,24.7999,24.55,24.7399,36354,0
2017-01-13,24.6172,24.77,24.6172,24.7,36115,0
2017-01-17,24.75,24.75,24.65,24.74,8206,0
2017-01-18,24.73,24.8,24.7299,24.79,28856,0
2017-01-19,24.7,24.78,24.65,24.7153,8725,0
2017-01-20,24.77,24.79,24.75,24.76,42047,0
2017-01-23,24.7114,24.79,24.6927,24.78,7405,0
2017-01-24,24.721,24.98,24.721,24.945,13005,0
2017-01-25,24.91,24.925,24.7601,24.925,2700,0
2017-01-27,24.998,24.998,24.938,24.938,300,0
2017-01-30,24.9208,25,24.9208,25,900,0
2017-01-31,25.025,25.0352,24.85,24.915,3006,0
2017-02-01,24.96,24.96,24.8,24.85,12210,0
2017-02-02,24.88,24.985,24.792,24.8,5989,0
2017-02-03,24.84,24.84,24.7,24.8,12015,0
2017-02-06,24.85,24.86,24.7152,24.75,28097,0
2017-02-07,24.82,24.85,24.74,24.75,27797,0
2017-02-08,24.3,24.34,24.29,24.31,15239,0
2017-02-09,24.3,24.38,24.28,24.28,30326,0
2017-02-10,24.28,24.3435,24.27,24.3,62991,0
2017-02-13,24.38,24.44,24.34,24.41,71703,0
2017-02-14,24.41,24.5399,24.38,24.51,10692,0
2017-02-15,24.49,24.57,24.41,24.49,9227,0
2017-02-16,24.5634,24.5634,24.41,24.48,7810,0
2017-02-17,24.48,24.54,24.32,24.51,186394,0
2017-02-21,24.46,24.5346,24.3445,24.44,42810,0
2017-02-22,24.44,24.44,24.22,24.28,22783,0
2017-02-23,24.3,24.32,24.18,24.2114,23178,0
2017-02-24,24.4196,24.45,24.19,24.25,72585,0
2017-02-27,24.25,24.47,24.15,24.3601,21427,0
2017-02-28,24.3447,24.62,24.3,24.4642,10897,0
2017-03-01,24.35,24.404,24.3,24.35,12958,0
2017-03-02,24.44,24.55,24.3348,24.5,134873,0
2017-03-03,24.5823,24.59,24.4,24.5799,163907,0
2017-03-06,24.59,24.6069,24.5165,24.54,60809,0
2017-03-07,24.55,24.7,24.46,24.58,8525,0
2017-03-08,24.5,24.55,24.5,24.5,15944,0
2017-03-09,24.41,24.41,24,24.11,11695,0
2017-03-10,24.3602,24.51,24.3602,24.5,32575,0
2017-03-13,24.6,24.65,24.5001,24.531,5688,0
2017-03-14,24.5,24.5,24.377,24.44,34052,0
2017-03-15,24.4271,24.64,24.4271,24.6,2566,0
2017-03-16,24.5,24.69,24.5,24.69,21377,0
2017-03-17,24.65,24.68,24.57,24.6325,11490,0
2017-03-20,24.5879,24.6592,24.5,24.58,5584,0
2017-03-21,24.58,24.58,24.3937,24.42,8047,0
2017-03-22,24.24,24.37,24.15,24.22,33071,0
2017-03-23,24.3499,24.5,24.3497,24.5,8240,0
2017-03-24,24.34,24.4296,24.34,24.4296,364,0
2017-03-27,24.3147,24.45,24.3147,24.45,10160,0
2017-03-28,24.33,24.55,24.3,24.55,7505,0
2017-03-29,24.4633,24.56,24.35,24.55,5055,0
2017-03-30,24.61,24.92,24.6,24.92,23316,0
2017-03-31,24.92,24.99,24.81,24.81,13150,0
2017-04-03,24.77,25.05,24.76,24.91,14398,0
2017-04-04,25.0399,25.04,24.91,25.03,16914,0
2017-04-05,25.145,25.28,25.1,25.27,93362,0
2017-04-06,25.16,25.3,24.8983,25.24,78703,0
2017-04-07,24.95,25.42,24.93,25.39,52256,0
2017-04-10,25.58,26.06,25.4952,25.69,153374,0
2017-04-11,25.82,25.97,25.77,25.85,54669,0
2017-04-12,25.84,26.04,25.7831,25.86,64927,0
2017-04-13,25.8066,25.85,25.75,25.79,26264,0
2017-04-17,25.72,25.8,25.608,25.7,31250,0
2017-04-18,25.8,25.8,25.56,25.67,42473,0
2017-04-19,25.7,25.84,25.6005,25.75,29239,0
2017-04-20,25.84,25.84,25.68,25.8,32270,0
2017-04-21,25.7007,25.78,25.34,25.65,1128383,0
2017-04-24,25.69,25.69,25.2098,25.43,28856,0
2017-04-25,25.43,25.5,25.3447,25.4,21817,0
2017-04-26,25.55,25.74,25.4425,25.64,8171,0
2017-04-27,25.74,25.8,25.53,25.62,34072,0
2017-04-28,25.73,25.73,25.54,25.64,19238,0
2017-05-01,25.79,25.79,25.19,25.6,14344,0
2017-05-02,25.6,25.69,25.58,25.58,12989,0
2017-05-03,25.55,25.6,25.47,25.59,11652,0
2017-05-04,25.6,25.6,25.01,25.19,32821,0
2017-05-05,25.16,25.28,24.76,25.17,17880,0
2017-05-08,25.3501,25.45,25.3501,25.45,4682,0
2017-05-09,25.26,25.38,25.26,25.35,6426,0
2017-05-10,25.18,25.2078,24.99,25.16,15032,0
2017-05-11,25.0919,25.1,24.95,25.03,10038,0
2017-05-12,25.03,25.19,25,25.19,18450,0
2017-05-15,25.13,25.19,25,25.19,9321,0
2017-05-16,25.19,25.19,25,25,14464,0
2017-05-17,25.1,25.1,25,25.0329,8419,0
2017-05-18,24.82,25.1,24.82,25.1,11345,0
2017-05-19,25.2242,25.2549,25.1,25.14,8705,0
2017-05-22,25.14,25.15,25,25.15,5875,0
2017-05-23,25.1612,25.2053,25.116,25.198,2303,0
2017-05-24,25.15,25.35,25.15,25.35,44390,0
2017-05-25,25.35,25.67,25.35,25.5499,9900,0
2017-05-26,25.41,25.41,25.3386,25.3925,3875,0
2017-05-30,25.41,25.5,24.36,25.1204,30003,0
2017-05-31,25.11,25.11,25.05,25.082,16816,0
2017-06-01,25.025,25.08,24.997,25.03,6084,0
2017-06-02,24.98,25.25,24.98,25.25,7399,0
2017-06-05,25.2809,25.3,25.2,25.2,10488,0
2017-06-06,25.1426,25.1426,25.083,25.1187,3083,0
2017-06-07,25.14,25.32,25.08,25.08,9847,0
2017-06-08,25.05,25.1999,25,25.03,12533,0
2017-06-09,25.18,25.47,25.18,25.2001,15297,0
2017-06-12,25.4999,25.4999,25.4194,25.4194,300,0
2017-06-13,25.14,25.34,25.14,25.3,15926,0
2017-06-14,25.25,25.42,25.25,25.42,13325,0
2017-06-15,25.54,25.67,25.35,25.382,9237,0
2017-06-16,25.42,25.537,25.42,25.4494,3071,0
2017-06-19,25.423,25.423,25.18,25.2601,4279,0
2017-06-20,25.3254,25.4,25.2622,25.4,3729,0
2017-06-21,25.317,25.5264,25.317,25.4349,1891,0
2017-06-22,25.38,25.5,25.3625,25.5,1010,0
2017-06-23,25.415,25.59,25.3344,25.59,3653,0
2017-06-26,25.5,25.5,25.4,25.48,7316,0
2017-06-27,25.43,25.45,25.3384,25.4374,1777,0
2017-06-28,25.27,25.49,25.06,25.49,11111,0
2017-06-29,25.45,25.45,25.2601,25.43,1049,0
2017-06-30,25.4332,25.4332,25.17,25.3899,9914,0
2017-07-03,25.43,25.43,25.43,25.43,1325,0
2017-07-05,25.38,25.4,25.3199,25.32,6877,0
2017-07-06,25.2,25.4,25.2,25.4,3087,0
2017-07-07,25.4,25.4,25.368,25.368,1553,0
2017-07-10,25.4,25.4,25.2701,25.32,7474,0
2017-07-11,25.39,25.46,25.32,25.46,4585,0
2017-07-12,25.43,25.46,25.41,25.428,3461,0
2017-07-13,25.64,25.64,25.3,25.3,7078,0
2017-07-14,25.4401,25.45,25.41,25.41,1514,0
2017-07-17,25.41,25.46,25.41,25.42,32527,0
2017-07-18,25.42,25.46,25.42,25.46,4363,0
2017-07-19,25.43,25.51,25.41,25.45,2818,0
2017-07-20,25.42,25.4612,25.42,25.45,6393,0
2017-07-21,25.44,25.51,25.41,25.51,22125,0
2017-07-24,25.41,25.5504,25.41,25.41,17400,0
2017-07-25,25.44,25.44,25.4,25.4,28926,0
2017-07-26,25.4001,25.43,25.4,25.4001,20738,0
2017-07-31,25.41,25.4499,25.41,25.4309,16280,0
2017-08-01,25.43,25.44,25.42,25.43,8010,0
2017-08-02,25.435,25.4497,25.42,25.43,10651,0
2017-08-03,25.45,25.55,25.45,25.4831,8021,0
2017-08-04,25.4482,25.49,25.4482,25.47,5034,0
2017-08-07,25.46,25.53,25.46,25.5101,7222,0
2017-08-08,25.54,25.5735,25.5,25.5735,3227,0
2017-08-09,25.14,25.15,25.03,25.13,15888,0
2017-08-10,25.03,25.1238,25.02,25.1,11183,0
2017-08-11,25.06,25.0837,24.98,24.98,16307,0
2017-08-14,25.15,25.15,25.01,25.0448,2919,0
2017-08-15,25.02,25.19,25.02,25.19,4381,0
2017-08-16,25.15,25.15,25.045,25.11,81803,0
2017-08-17,25.11,25.1279,25.06,25.06,326648,0
2017-08-18,25.06,25.12,25.06,25.12,15294,0
2017-08-21,25.12,25.13,25.1122,25.13,6392,0
2017-08-22,25.13,25.17,25.11,25.13,23436,0
2017-08-23,25.15,25.15,25.13,25.13,18140,0
2017-08-24,25.14,25.16,25.14,25.14,12801,0
2017-08-25,25.15,25.1624,25.11,25.13,18622,0
2017-08-28,25.15,25.15,25.14,25.14,3572,0
2017-08-29,25.15,25.16,25.13,25.1599,4562,0
2017-08-30,25.16,25.16,25.14,25.15,4545,0
2017-08-31,25.15,25.16,25.145,25.1599,2692,0
2017-09-01,25.17,25.1799,25.16,25.1799,7052,0
2017-09-05,25.16,25.1601,25.16,25.1601,1327,0
2017-09-06,25.16,25.18,25.15,25.18,4224,0
2017-09-07,25.18,25.18,25.17,25.18,1259,0
2017-09-08,25.179,25.2,25.17,25.17,8228,0
2017-09-11,25.1791,25.19,25.17,25.17,3360,0
2017-09-12,25.2,25.2,25.17,25.17,44887,0
2017-09-13,25.18,25.24,25.18,25.222,264697,0
2017-09-14,25.1956,25.24,25.18,25.18,17122,0
2017-09-15,25.2,25.26,25.2,25.26,11554,0
2017-09-18,25.26,25.26,25.2088,25.25,7396,0
2017-09-19,25.2473,25.28,25.21,25.28,2022,0
2017-09-20,25.3043,25.319,25.2738,25.319,4750,0
2017-09-21,25.25,25.309,25.25,25.27,1515,0
2017-09-22,25.28,25.29,25.27,25.2762,6270,0
2017-09-25,25.27,25.2709,25.27,25.27,989,0
2017-09-26,25.27,25.34,25.27,25.3,19882,0
2017-09-27,25.3069,25.34,25.2926,25.3335,6237,0
2017-09-28,25.3271,25.35,25.3082,25.35,9691,0
2017-09-29,25.3345,25.3345,25.27,25.28,16591,0
2017-10-02,25.2959,25.3,25.29,25.29,5578,0
2017-10-03,25.299,25.299,25.29,25.29,529,0
2017-10-04,25.3,25.35,25.29,25.29,5004,0
2017-10-05,25.35,25.35,25.2959,25.2959,2234,0
2017-10-06,25.29,25.31,25.26,25.29,6528,0
2017-10-09,25.28,25.29,25.28,25.28,4021,0
2017-10-10,25.32,25.33,25.28,25.33,14102,0
2017-10-11,25.29,25.3395,25.29,25.32,37467,0
2017-10-12,25.3238,25.3301,25.3216,25.33,1357,0
2017-10-13,25.3562,25.4,25.3562,25.3853,3113,0
2017-10-16,25.4,25.45,25.3991,25.4,3469,0
2017-10-17,25.405,25.45,25.4,25.4,5225,0
2017-10-18,25.45,25.48,25.4343,25.45,8263,0
2017-10-19,25.46,25.48,25.4418,25.4523,2163,0
2017-10-20,25.48,25.5,25.431,25.5,7946,0
2017-10-23,25.45,25.45,25.44,25.44,2261,0
2017-10-24,25.45,25.45,25.44,25.45,15142,0
2017-10-25,25.43,25.465,25.4201,25.4201,3164,0
2017-10-26,25.43,25.47,25.42,25.445,1473,0
2017-10-27,25.47,25.51,25.4625,25.51,5106,0
2017-10-30,25.4885,25.51,25.4885,25.51,1441,0
2017-10-31,25.51,25.511,25.475,25.511,2045,0
2017-11-01,25.52,25.55,25.4835,25.55,7262,0
2017-11-02,25.52,25.56,25.52,25.56,3036,0
2017-11-03,25.53,25.57,25.51,25.52,7652,0
2017-11-06,25.58,25.58,25.51,25.54,3975,0
2017-11-07,25.58,25.58,25.54,25.54,320,0
2017-11-08,25.57,25.61,25.54,25.586,5028,0
2017-11-09,25.2,25.2,25.12,25.15,9806,0
2017-11-10,25.13,25.1899,25.11,25.11,2608,0
