Date,Open,High,Low,Close,Volume,OpenInt
2012-08-07,20.882,20.949,20.823,20.865,311321,0
2012-08-08,20.882,21.033,20.84,20.965,212953,0
2012-08-09,20.965,21.049,20.965,21.006,85046,0
2012-08-10,21.024,21.106,20.983,21.033,55515,0
2012-08-13,21.049,21.049,20.949,20.99,83526,0
2012-08-14,21.006,21.049,20.933,20.99,122089,0
2012-08-15,20.99,21.049,20.965,21.033,79995,0
2012-08-16,20.949,21.074,20.907,20.949,94661,0
2012-08-17,20.949,20.983,20.898,20.941,32397,0
2012-08-20,20.99,20.99,20.857,20.933,34201,0
2012-08-21,20.898,20.924,20.823,20.924,28961,0
2012-08-22,20.924,21.024,20.882,20.99,51699,0
2012-08-23,20.999,21.033,20.941,20.974,5194,0
2012-08-24,20.941,21.049,20.882,20.933,40356,0
2012-08-27,20.983,21.065,20.965,21.015,23078,0
2012-08-28,21.015,21.174,21.015,21.115,26589,0
2012-08-29,21.156,21.206,21.074,21.156,13769,0
2012-08-30,21.206,21.206,21.115,21.206,15738,0
2012-08-31,21.206,21.215,21.132,21.165,18316,0
2012-09-04,21.148,21.215,21.09,21.132,12668,0
2012-09-05,21.132,21.132,21.049,21.09,35787,0
2012-09-06,21.09,21.132,21.006,21.024,29922,0
2012-09-07,21.049,21.156,21.04,21.09,6341,0
2012-09-10,21.098,21.132,21.049,21.09,15650,0
2012-09-11,21.083,21.124,21.04,21.056,37492,0
2012-09-12,21.083,21.09,21.04,21.074,29941,0
2012-09-13,21.074,21.09,21.056,21.083,16215,0
2012-09-14,21.09,21.132,21.09,21.115,22037,0
2012-09-17,21.156,21.206,21.09,21.174,35701,0
2012-09-18,21.189,21.189,21.14,21.174,5777,0
2012-09-19,21.174,21.381,21.174,21.306,28331,0
2012-09-20,21.215,21.289,21.165,21.206,23445,0
2012-09-21,21.174,21.206,21.124,21.197,10170,0
2012-09-24,21.206,21.281,21.206,21.247,20008,0
2012-09-25,21.265,21.274,21.074,21.174,18331,0
2012-09-26,21.206,21.206,21.065,21.148,20554,0
2012-09-27,20.857,20.965,20.857,20.915,31290,0
2012-09-28,20.882,20.924,20.848,20.857,18992,0
2012-10-01,20.941,20.949,20.882,20.882,30542,0
2012-10-02,20.941,20.941,20.865,20.882,15253,0
2012-10-03,20.915,20.941,20.865,20.941,14212,0
2012-10-04,20.941,20.983,20.915,20.983,16005,0
2012-10-05,20.957,21.049,20.957,21.049,14264,0
2012-10-08,21.04,21.049,20.873,20.941,54078,0
2012-10-09,20.983,21.033,20.915,21.033,27819,0
2012-10-10,21.024,21.024,20.933,20.999,17991,0
2012-10-11,20.999,21.049,20.965,21.006,4087,0
2012-10-12,21.006,21.033,20.933,20.983,9135,0
2012-10-15,20.999,20.999,20.807,20.865,71390,0
2012-10-16,20.865,20.865,20.815,20.84,15575,0
2012-10-17,20.84,20.907,20.84,20.907,35807,0
2012-10-18,20.907,20.915,20.865,20.915,15586,0
2012-10-19,20.907,20.924,20.84,20.882,14699,0
2012-10-22,20.882,20.949,20.882,20.941,7728,0
2012-10-23,20.924,20.941,20.882,20.941,6672,0
2012-10-24,20.957,20.957,20.924,20.924,24550,0
2012-10-25,20.965,20.965,20.857,20.857,28633,0
2012-10-26,20.924,20.957,20.882,20.882,4930,0
2012-10-31,20.957,21.04,20.957,21.033,11895,0
2012-11-01,20.974,21.033,20.907,20.965,10325,0
2012-11-02,20.965,21.033,20.915,20.924,2344,0
2012-11-05,21.033,21.033,20.915,20.933,11420,0
2012-11-06,20.941,21.024,20.941,21.024,5516,0
2012-11-07,20.974,21.033,20.84,20.949,42428,0
2012-11-08,20.924,20.957,20.848,20.873,8454,0
2012-11-09,20.924,20.983,20.882,20.965,6365,0
2012-11-12,20.965,20.965,20.84,20.89,7711,0
2012-11-13,20.89,20.924,20.724,20.757,35537,0
2012-11-14,20.732,20.757,20.341,20.341,79759,0
2012-11-15,20.424,20.69,20.424,20.583,32070,0
2012-11-16,20.624,20.873,20.624,20.865,11420,0
2012-11-19,20.873,20.949,20.79,20.882,24701,0
2012-11-20,20.798,20.882,20.633,20.74,5257,0
2012-11-21,20.79,20.857,20.757,20.857,7561,0
2012-11-26,20.857,20.873,20.782,20.832,46458,0
2012-11-27,20.798,20.933,20.64,20.757,14874,0
2012-11-28,20.79,20.798,20.732,20.782,8132,0
2012-11-29,20.782,20.782,20.757,20.773,12664,0
2012-11-30,20.765,20.915,20.732,20.89,23740,0
2012-12-03,20.84,20.907,20.757,20.798,16325,0
2012-12-04,20.798,20.84,20.724,20.832,6635,0
2012-12-05,20.757,20.84,20.757,20.84,420,0
2012-12-06,20.832,20.882,20.674,20.798,13812,0
2012-12-07,20.782,20.882,20.732,20.882,10596,0
2012-12-10,20.898,20.898,20.873,20.882,2645,0
2012-12-11,20.873,20.924,20.773,20.807,18756,0
2012-12-12,20.798,20.949,20.798,20.949,4326,0
2012-12-13,20.924,20.999,20.848,20.857,22057,0
2012-12-14,20.84,20.924,20.84,20.882,5651,0
2012-12-17,20.848,20.957,20.848,20.873,4377,0
2012-12-18,20.949,21.006,20.807,20.84,16764,0
2012-12-19,20.907,21.024,20.907,21.024,6375,0
2012-12-20,21.015,21.024,20.983,21.015,6303,0
2012-12-21,21.015,21.015,20.999,20.999,7586,0
2012-12-24,20.999,21.049,20.924,20.924,6009,0
2012-12-26,21.049,21.206,21.049,21.09,21815,0
2012-12-27,21.035,21.246,21.035,21.179,22734,0
2012-12-28,21.161,21.179,21.129,21.129,8741,0
2012-12-31,21.264,21.264,21.161,21.161,2063,0
2013-01-02,21.171,21.246,21.051,21.246,24020,0
2013-01-03,21.264,21.339,21.161,21.339,10845,0
2013-01-04,21.273,21.373,21.273,21.331,9414,0
2013-01-07,21.331,21.331,21.203,21.323,7797,0
2013-01-08,21.273,21.348,21.222,21.306,6191,0
2013-01-09,21.288,21.433,21.288,21.373,4543,0
2013-01-10,21.382,21.382,21.246,21.357,2258,0
2013-01-11,21.382,21.399,21.306,21.331,4845,0
2013-01-14,21.331,21.373,21.288,21.348,7547,0
2013-01-15,21.373,21.373,21.331,21.366,3009,0
2013-01-16,21.288,21.323,21.288,21.296,4350,0
2013-01-17,21.357,21.475,21.348,21.408,8652,0
2013-01-18,21.331,21.39,21.288,21.288,2122,0
2013-01-22,21.331,21.399,21.315,21.39,3738,0
2013-01-23,21.39,21.39,21.366,21.39,6367,0
2013-01-24,21.39,21.408,21.357,21.399,6389,0
2013-01-25,21.408,21.408,21.331,21.331,7155,0
2013-01-28,21.373,21.416,21.373,21.382,10936,0
2013-01-29,21.373,21.373,21.254,21.28,18893,0
2013-01-30,21.348,21.357,21.254,21.254,9079,0
2013-01-31,21.357,21.357,21.296,21.339,15091,0
2013-02-01,21.315,21.315,21.296,21.296,1178,0
2013-02-04,21.296,21.399,21.296,21.39,8837,0
2013-02-05,21.382,21.399,21.315,21.339,6189,0
2013-02-06,21.373,21.399,21.339,21.399,7698,0
2013-02-07,21.399,21.416,21.315,21.366,9873,0
2013-02-08,21.366,21.416,21.366,21.416,11193,0
2013-02-11,21.357,21.416,21.348,21.416,5719,0
2013-02-12,21.348,21.408,21.348,21.373,4951,0
2013-02-13,21.373,21.416,21.373,21.39,4776,0
2013-02-14,21.416,21.416,21.382,21.382,4133,0
2013-02-15,21.416,21.45,21.382,21.45,4835,0
2013-02-19,21.459,21.459,21.408,21.441,4114,0
2013-02-20,21.408,21.441,21.373,21.373,5954,0
2013-02-21,21.459,21.459,21.339,21.373,6956,0
2013-02-22,21.416,21.424,21.416,21.416,5151,0
2013-02-25,21.373,21.501,21.348,21.466,3112,0
2013-02-26,21.399,21.441,21.399,21.416,4136,0
2013-02-27,21.399,21.475,21.357,21.408,17839,0
2013-02-28,21.459,21.484,21.416,21.475,4659,0
2013-03-01,21.433,21.492,21.416,21.492,8548,0
2013-03-04,21.45,21.475,21.45,21.475,7917,0
2013-03-05,21.501,21.51,21.484,21.484,5888,0
2013-03-06,21.484,21.484,21.441,21.441,5579,0
2013-03-07,21.441,21.501,21.424,21.484,6359,0
2013-03-08,21.492,21.51,21.484,21.484,3971,0
2013-03-11,21.51,21.517,21.492,21.517,6281,0
2013-03-12,21.552,21.578,21.552,21.559,3988,0
2013-03-13,21.578,21.959,21.543,21.603,13087,0
2013-03-14,21.578,21.713,21.578,21.61,9786,0
2013-03-15,21.653,21.703,21.585,21.62,13246,0
2013-03-18,21.62,21.713,21.552,21.713,7744,0
2013-03-19,21.62,21.815,21.62,21.755,4134,0
2013-03-20,21.73,21.815,21.578,21.738,10376,0
2013-03-21,21.797,21.815,21.594,21.653,16016,0
2013-03-22,21.653,21.73,21.629,21.722,12851,0
2013-03-25,21.671,21.831,21.653,21.653,33764,0
2013-03-26,21.738,21.824,21.738,21.781,9637,0
2013-03-27,21.932,21.932,21.802,21.88,41192,0
2013-03-28,21.873,21.88,21.821,21.864,7919,0
2013-04-01,21.821,21.916,21.821,21.916,5291,0
2013-04-02,21.924,21.968,21.924,21.968,3700,0
2013-04-03,21.924,21.949,21.889,21.949,4857,0
2013-04-04,21.968,21.968,21.916,21.932,3146,0
2013-04-05,21.949,21.992,21.94,21.949,4748,0
2013-04-08,21.94,21.94,21.837,21.854,20841,0
2013-04-09,21.88,21.916,21.854,21.907,3034,0
2013-04-10,21.976,21.976,21.889,21.889,13124,0
2013-04-11,21.94,21.94,21.94,21.94,348,0
2013-04-12,21.94,21.94,21.897,21.924,5350,0
2013-04-15,21.907,21.916,21.864,21.864,4931,0
2013-04-16,21.907,22.182,21.907,22.182,30962,0
2013-04-17,22.097,22.114,22.011,22.011,14711,0
2013-04-18,22.08,22.097,22.002,22.097,3135,0
2013-04-19,22.097,22.106,22.08,22.08,1388,0
2013-04-22,22.08,22.097,22.045,22.087,4494,0
2013-04-23,22.035,22.054,21.949,22.011,24211,0
2013-04-24,21.984,22.071,21.889,21.932,17403,0
2013-04-25,21.968,22.035,21.968,22.028,10407,0
2013-04-26,21.968,21.976,21.88,21.968,20998,0
2013-04-29,22.011,22.011,21.924,21.968,18675,0
2013-04-30,21.992,22.028,21.949,22.011,18574,0
2013-05-01,22.019,22.045,21.976,21.976,4007,0
2013-05-02,21.976,22.035,21.968,22.011,4278,0
2013-05-03,22.097,22.097,22.011,22.035,13402,0
2013-05-06,22.087,22.182,22.087,22.14,7470,0
2013-05-07,22.097,22.182,22.054,22.106,7078,0
2013-05-08,22.123,22.252,22.063,22.252,6129,0
2013-05-09,22.218,22.252,22.21,22.252,3405,0
2013-05-10,22.252,22.27,22.235,22.252,16678,0
2013-05-13,22.21,22.226,22.106,22.192,6046,0
2013-05-14,22.106,22.106,22.045,22.054,22546,0
2013-05-15,22.123,22.123,21.932,21.968,9712,0
2013-05-16,22.019,22.097,22.019,22.097,6005,0
2013-05-17,22.14,22.182,22.097,22.097,10464,0
2013-05-20,22.14,22.175,22.071,22.166,9712,0
2013-05-21,22.123,22.166,21.992,22.106,9424,0
2013-05-22,22.071,22.157,22.071,22.157,1329,0
2013-05-23,22.149,22.182,21.976,22.149,21443,0
2013-05-24,22.106,22.106,21.976,22.028,5064,0
2013-05-28,22.011,22.035,21.837,21.916,26654,0
2013-05-29,21.873,21.873,21.24,21.821,57220,0
2013-05-30,21.794,21.794,21.733,21.794,16177,0
2013-05-31,21.794,21.794,21.414,21.579,37007,0
2013-06-03,21.579,21.631,21.276,21.491,24568,0
2013-06-04,21.535,21.535,21.448,21.535,5474,0
2013-06-05,21.491,21.535,21.379,21.535,3371,0
2013-06-06,21.491,21.621,21.405,21.604,4857,0
2013-06-07,21.604,21.647,21.56,21.56,14794,0
2013-06-10,21.604,21.604,21.491,21.491,4683,0
2013-06-11,21.465,21.465,20.868,21.137,26171,0
2013-06-12,21.137,21.18,20.617,20.617,21365,0
2013-06-13,20.54,21.5,20.54,21.491,21737,0
2013-06-14,21.569,21.569,21.414,21.491,10292,0
2013-06-17,21.552,21.552,21.448,21.51,19644,0
2013-06-18,21.56,21.569,21.327,21.56,22156,0
2013-06-19,21.579,21.579,21.327,21.439,17860,0
2013-06-20,21.379,21.405,20.938,21.172,14533,0
2013-06-21,21.188,21.292,21.188,21.267,1735,0
2013-06-24,21.025,21.137,20.245,20.358,18334,0
2013-06-25,20.558,20.799,20.496,20.765,16675,0
2013-06-26,20.799,21.188,20.799,21.077,16255,0
2013-06-27,21.151,21.355,20.922,21.284,29304,0
2013-06-28,21.741,21.759,21.65,21.723,31981,0
2013-07-01,21.276,21.337,21.248,21.248,27728,0
2013-07-02,21.248,21.311,21.223,21.284,9409,0
2013-07-03,21.187,21.284,21.187,21.284,1246,0
2013-07-05,21.196,21.204,20.323,20.632,29788,0
2013-07-08,20.446,20.605,20.136,20.428,34794,0
2013-07-09,20.323,20.508,20.305,20.508,9990,0
2013-07-10,20.367,20.551,20.305,20.392,23992,0
2013-07-11,20.481,20.878,20.481,20.852,13258,0
2013-07-12,20.878,20.878,20.79,20.852,7137,0
2013-07-15,20.852,20.852,20.79,20.816,7103,0
2013-07-16,20.816,20.816,20.508,20.702,9024,0
2013-07-17,20.746,20.746,20.605,20.736,10153,0
2013-07-18,20.736,20.736,20.649,20.666,6786,0
2013-07-19,20.639,20.746,20.639,20.746,6476,0
2013-07-22,20.684,20.852,20.684,20.816,19524,0
2013-07-23,20.86,20.869,20.79,20.79,14812,0
2013-07-24,20.843,20.843,20.569,20.569,13785,0
2013-07-25,20.569,20.632,20.569,20.613,2969,0
2013-07-26,20.525,20.746,20.392,20.746,9514,0
2013-07-29,20.746,20.825,20.578,20.578,23835,0
2013-07-30,20.578,20.736,20.428,20.437,8625,0
2013-07-31,20.551,20.551,20.402,20.481,4660,0
2013-08-01,20.542,20.542,20.305,20.348,11986,0
2013-08-02,20.437,20.437,20.367,20.428,2517,0
2013-08-05,20.428,20.437,20.384,20.392,9323,0
2013-08-06,20.358,20.367,20.305,20.367,7741,0
2013-08-07,20.348,20.367,20.047,20.323,7445,0
2013-08-08,20.295,20.446,20.295,20.446,5808,0
2013-08-09,20.446,20.516,20.402,20.402,2481,0
2013-08-12,20.481,20.525,20.437,20.525,5187,0
2013-08-13,20.464,20.498,20.384,20.41,13250,0
2013-08-14,20.437,20.498,19.969,20.066,16236,0
2013-08-15,20.003,20.039,19.696,19.704,23934,0
2013-08-16,19.642,19.659,18.98,19.174,41072,0
2013-08-19,19.024,19.166,18.097,18.097,35574,0
2013-08-20,18.186,18.689,17.948,18.618,23560,0
2013-08-21,18.52,18.724,18.468,18.583,12160,0
2013-08-22,18.759,18.98,18.759,18.919,12234,0
2013-08-23,19.183,19.598,19.183,19.324,21037,0
2013-08-26,19.819,19.819,19.094,19.413,9458,0
2013-08-27,19.518,19.696,19.431,19.598,5379,0
2013-08-28,19.113,19.979,19.113,19.51,12120,0
2013-08-29,19.853,19.853,19.748,19.765,1308,0
2013-08-30,20.198,20.198,19.846,20.198,1711,0
2013-09-03,19.431,19.765,19.29,19.404,6838,0
2013-09-04,19.421,19.696,19.404,19.421,22429,0
2013-09-05,19.51,19.678,19.51,19.598,3172,0
2013-09-06,19.775,20.233,19.775,19.793,2265,0
2013-09-09,19.916,20.136,19.518,19.642,7306,0
2013-09-10,19.634,19.862,19.624,19.634,3013,0
2013-09-11,19.925,19.925,19.421,19.598,18690,0
2013-09-12,19.616,19.916,19.616,19.642,1880,0
2013-09-13,19.838,19.881,19.598,19.881,8332,0
2013-09-16,19.828,19.95,19.828,19.95,4135,0
2013-09-17,19.935,20.11,19.916,20.084,6514,0
2013-09-18,19.828,20.305,19.828,20.305,16018,0
2013-09-19,20.305,20.481,20.305,20.384,9527,0
2013-09-20,20.481,20.498,20.305,20.305,4295,0
2013-09-23,20.428,20.437,20.305,20.437,4708,0
2013-09-24,20.358,20.525,20.313,20.508,10652,0
2013-09-25,20.392,20.392,20.392,20.392,225,0
2013-09-26,20.437,20.508,20.305,20.437,2662,0
2013-09-27,20.388,20.514,20.388,20.478,2837,0
2013-09-30,20.371,20.371,20.226,20.371,4878,0
2013-10-01,20.37,20.37,20.262,20.37,5543,0
2013-10-02,20.37,20.378,19.899,20.378,7763,0
2013-10-03,20.433,20.505,20.388,20.505,1602,0
2013-10-04,20.478,20.478,20.478,20.478,1109,0
2013-10-07,20.37,20.505,20.37,20.505,3709,0
2013-10-08,20.478,20.505,20.388,20.397,25041,0
2013-10-09,20.397,20.433,20.297,20.388,9226,0
2013-10-10,19.944,20.415,19.919,20.415,3726,0
2013-10-11,20.352,20.46,20.352,20.433,2550,0
2013-10-14,20.478,20.478,20.388,20.388,4489,0
2013-10-15,20.469,20.469,20.243,20.243,4374,0
2013-10-16,20.243,20.388,20.243,20.252,6810,0
2013-10-17,19.999,20.514,19.999,20.342,17121,0
2013-10-18,20.352,20.532,20.342,20.496,6827,0
2013-10-21,20.397,20.739,20.388,20.587,7040,0
2013-10-22,20.613,21.56,20.415,20.677,18644,0
2013-10-23,20.722,20.73,20.632,20.658,10677,0
2013-10-24,20.839,21.199,20.713,20.749,2992,0
2013-10-25,20.749,20.749,20.739,20.739,786,0
2013-10-28,20.505,20.658,20.118,20.37,87181,0
2013-10-29,20.297,20.37,20.252,20.352,9554,0
2013-10-30,20.297,20.297,20.028,20.288,8009,0
2013-10-31,20.118,20.288,19.989,20.252,11751,0
2013-11-01,20.198,20.243,20.188,20.226,4378,0
2013-11-04,20.172,20.217,19.999,20.198,4547,0
2013-11-05,19.999,20.163,19.989,19.999,9311,0
2013-11-06,19.999,20.073,19.928,20.073,9053,0
2013-11-07,19.973,20.063,19.973,19.973,7791,0
2013-11-08,19.964,20.153,19.846,20.082,31238,0
2013-11-11,19.999,19.999,19.854,19.973,4433,0
2013-11-12,19.854,20.018,19.764,19.846,10941,0
2013-11-13,19.666,19.846,19.666,19.756,38231,0
2013-11-14,19.666,19.801,19.441,19.585,21374,0
2013-11-15,19.404,19.648,19.404,19.594,23332,0
2013-11-18,19.566,19.839,19.395,19.839,13192,0
2013-11-19,19.819,19.829,19.63,19.756,5076,0
2013-11-20,19.648,19.829,19.63,19.675,8796,0
2013-11-21,19.747,19.774,19.422,19.53,16251,0
2013-11-22,19.404,19.549,19.395,19.449,11624,0
2013-11-25,19.485,19.485,19.161,19.324,29714,0
2013-11-26,19.161,19.324,19.161,19.26,14212,0
2013-11-27,19.215,19.305,19.215,19.305,5380,0
2013-11-29,19.305,19.305,19.305,19.305,110,0
2013-12-02,19.305,19.395,19.215,19.305,5179,0
2013-12-03,19.36,19.36,19.169,19.224,24222,0
2013-12-04,19.152,19.278,19.08,19.08,19112,0
2013-12-05,19.152,19.152,19.025,19.116,20212,0
2013-12-06,19.143,19.829,19.143,19.233,8342,0
2013-12-09,19.161,19.215,19.161,19.161,4687,0
2013-12-10,19.243,19.332,19.188,19.233,12650,0
2013-12-11,19.215,19.287,19.043,19.169,9085,0
2013-12-12,19.08,19.233,19.08,19.188,10425,0
2013-12-13,19.224,19.224,19.07,19.124,5371,0
2013-12-16,19.169,19.35,19.088,19.124,20308,0
2013-12-17,19.097,19.169,19.097,19.134,13696,0
2013-12-18,19.07,19.205,19.062,19.169,7251,0
2013-12-19,19.169,19.342,19.169,19.215,16695,0
2013-12-20,19.324,19.395,19.305,19.395,19115,0
2013-12-23,19.368,19.395,19.324,19.324,16978,0
2013-12-24,19.197,19.324,19.179,19.305,5615,0
2013-12-26,19.35,19.395,19.143,19.36,10303,0
2013-12-27,19.474,19.566,19.326,19.336,19916,0
2013-12-30,19.105,19.354,19.105,19.234,40938,0
2013-12-31,19.123,19.779,19.013,19.188,43502,0
2014-01-02,19.363,19.382,19.336,19.382,3392,0
2014-01-03,19.382,19.825,19.298,19.52,14162,0
2014-01-06,19.557,19.907,19.557,19.742,17352,0
2014-01-07,19.881,19.881,19.585,19.585,6000,0
2014-01-08,19.65,19.696,19.4,19.456,10231,0
2014-01-09,19.751,19.751,19.474,19.474,18619,0
2014-01-10,19.575,19.687,19.566,19.658,11212,0
2014-01-13,19.704,19.815,19.677,19.677,5785,0
2014-01-14,19.769,19.843,19.667,19.759,10077,0
2014-01-15,19.797,19.815,19.667,19.751,32859,0
2014-01-16,19.805,19.843,19.687,19.843,2344,0
2014-01-17,19.835,19.843,19.742,19.843,5532,0
2014-01-21,19.779,19.89,19.769,19.881,8325,0
2014-01-22,19.825,19.937,19.779,19.789,3868,0
2014-01-23,19.861,20.045,19.797,19.871,9752,0
2014-01-24,19.861,19.989,19.851,19.89,11811,0
2014-01-27,19.937,19.937,19.843,19.881,2383,0
2014-01-28,19.917,19.963,19.815,19.825,14534,0
2014-01-29,19.835,19.861,19.805,19.825,3559,0
2014-01-30,19.973,19.973,19.723,19.907,3088,0
2014-01-31,19.953,19.983,19.943,19.983,1409,0
2014-02-03,19.843,20.065,19.843,19.89,7666,0
2014-02-04,19.927,20.065,19.927,19.983,3684,0
2014-02-05,19.943,20.029,19.881,19.983,10997,0
2014-02-06,19.989,20.055,19.983,19.989,3985,0
2014-02-07,20.055,20.277,19.989,20.065,9041,0
2014-02-10,20.075,20.121,20.075,20.084,1758,0
2014-02-11,20.121,20.295,20.121,20.277,6696,0
2014-02-12,20.295,20.295,20.213,20.277,4661,0
2014-02-13,20.231,20.59,20.231,20.489,6655,0
2014-02-14,20.536,20.738,20.536,20.738,4670,0
2014-02-18,20.821,20.933,20.674,20.933,6020,0
2014-02-19,21.265,21.643,21.265,21.486,29001,0
2014-02-20,21.643,21.643,21.236,21.274,8146,0
2014-02-21,21.274,21.274,21.098,21.236,8052,0
2014-02-24,21.367,21.633,21.236,21.421,20002,0
2014-02-25,21.486,21.681,21.413,21.477,145015,0
2014-02-26,21.681,21.782,21.652,21.698,11172,0
2014-02-27,21.597,21.921,21.597,21.753,4095,0
2014-02-28,21.799,22.114,21.773,21.782,6199,0
2014-03-03,21.809,22.031,21.79,21.938,10312,0
2014-03-04,22.114,22.114,21.901,21.984,11268,0
2014-03-05,21.891,22.105,21.891,21.967,4302,0
2014-03-06,22.059,22.059,21.967,21.967,1979,0
2014-03-07,22.131,22.131,21.921,21.921,15733,0
2014-03-10,21.882,21.921,21.875,21.891,3272,0
2014-03-11,21.875,21.947,21.875,21.929,3355,0
2014-03-12,21.882,21.891,21.782,21.782,6718,0
2014-03-13,21.79,21.875,21.744,21.828,3710,0
2014-03-14,21.911,21.929,21.875,21.882,4057,0
2014-03-17,22.039,22.085,21.845,21.845,7817,0
2014-03-18,21.865,22.428,21.744,22.271,18182,0
2014-03-19,22.308,22.51,22.279,22.317,10105,0
2014-03-20,22.105,22.141,21.938,22.085,15743,0
2014-03-21,22.197,22.197,22.068,22.131,13842,0
2014-03-24,22.105,22.178,22.068,22.151,2275,0
2014-03-25,22.085,22.418,22.068,22.298,22567,0
2014-03-26,22.39,22.51,22.197,22.39,37923,0
2014-03-27,22.289,22.39,22.289,22.335,16468,0
2014-03-28,22.5,22.697,22.386,22.462,14645,0
2014-03-31,22.462,22.753,22.462,22.753,14241,0
2014-04-01,22.622,22.753,22.556,22.575,17775,0
2014-04-02,22.528,22.82,22.518,22.537,25964,0
2014-04-03,22.603,22.603,22.406,22.406,7173,0
2014-04-04,22.396,22.48,22.367,22.396,19905,0
2014-04-07,22.377,22.528,22.377,22.386,2581,0
2014-04-08,22.406,22.594,22.406,22.594,3649,0
2014-04-09,22.556,22.603,22.556,22.603,9638,0
2014-04-10,22.556,22.688,22.547,22.688,9474,0
2014-04-11,22.603,22.65,22.565,22.603,4507,0
2014-04-14,22.603,22.65,22.603,22.65,594,0
2014-04-15,22.697,22.753,22.641,22.726,5440,0
2014-04-16,22.886,22.933,22.716,22.877,6643,0
2014-04-17,22.857,22.904,22.763,22.82,20269,0
2014-04-21,22.839,22.877,22.81,22.839,9942,0
2014-04-22,22.773,22.924,22.773,22.886,26075,0
2014-04-23,22.933,22.933,22.575,22.716,57438,0
2014-04-24,22.716,22.782,22.697,22.706,5414,0
2014-04-25,22.594,22.744,22.48,22.49,20963,0
2014-04-28,22.48,22.603,22.48,22.603,2803,0
2014-04-29,22.565,22.697,22.547,22.688,11444,0
2014-04-30,22.753,22.933,22.697,22.792,10820,0
2014-05-01,22.716,22.839,22.669,22.678,18620,0
2014-05-02,22.688,22.857,22.65,22.735,87895,0
2014-05-05,22.735,22.753,22.735,22.744,3358,0
2014-05-06,22.744,22.773,22.697,22.773,2029,0
2014-05-07,22.706,22.839,22.706,22.839,13229,0
2014-05-08,22.792,22.829,22.726,22.753,11043,0
2014-05-09,22.744,22.81,22.744,22.81,5134,0
2014-05-12,22.792,22.829,22.753,22.829,12768,0
2014-05-13,22.726,22.829,22.726,22.792,4546,0
2014-05-14,22.81,22.81,22.773,22.773,1811,0
2014-05-15,22.726,22.829,22.726,22.829,4561,0
2014-05-16,22.8,22.8,22.744,22.744,1645,0
2014-05-19,22.726,22.914,22.726,22.829,9848,0
2014-05-20,22.792,22.886,22.697,22.744,11182,0
2014-05-21,22.716,22.716,22.669,22.678,4523,0
2014-05-22,22.688,22.753,22.518,22.528,15198,0
2014-05-23,22.556,22.556,22.556,22.556,1494,0
2014-05-27,22.528,22.603,22.367,22.556,6726,0
2014-05-28,22.594,22.631,22.556,22.556,3512,0
2014-05-29,22.594,22.716,22.575,22.688,10215,0
2014-05-30,22.631,22.839,22.631,22.631,21296,0
2014-06-02,22.659,22.735,22.659,22.735,25631,0
2014-06-03,22.659,22.678,22.631,22.659,7874,0
2014-06-04,22.65,22.65,22.547,22.556,14234,0
2014-06-05,22.509,22.65,22.509,22.575,17111,0
2014-06-06,22.726,22.763,22.528,22.528,10214,0
2014-06-09,22.622,22.688,22.594,22.622,9470,0
2014-06-10,22.678,22.839,22.65,22.773,10194,0
2014-06-11,22.773,22.773,22.697,22.744,4290,0
2014-06-12,22.773,22.773,22.726,22.744,1769,0
2014-06-13,22.763,22.782,22.697,22.716,6997,0
2014-06-16,22.773,22.782,22.773,22.782,7639,0
2014-06-17,22.782,22.914,22.782,22.914,10729,0
2014-06-18,22.914,22.98,22.886,22.914,16017,0
2014-06-19,23.018,23.018,22.877,22.904,2017,0
2014-06-20,22.782,23.018,22.782,23.018,2845,0
2014-06-23,23.018,23.149,23.018,23.139,4460,0
2014-06-24,22.998,23.159,22.988,23.065,7058,0
2014-06-25,23.206,23.206,22.998,23.045,7561,0
2014-06-26,23.045,23.216,22.961,23.027,8723,0
2014-06-27,23.146,23.444,23.108,23.108,15840,0
2014-06-30,23.194,23.376,23.07,23.156,7867,0
2014-07-01,23.194,23.272,23.156,23.166,12865,0
2014-07-02,23.204,23.204,23.146,23.156,37988,0
2014-07-03,23.108,23.204,23.108,23.108,4371,0
2014-07-07,23.108,23.136,23.06,23.136,14947,0
2014-07-08,23.118,23.146,23.118,23.127,2503,0
2014-07-09,23.156,23.156,23.079,23.156,3299,0
2014-07-10,23.088,23.358,23.088,23.108,13915,0
2014-07-11,23.166,23.32,23.146,23.32,5234,0
2014-07-14,23.434,23.434,23.252,23.252,520,0
2014-07-15,23.358,23.358,23.194,23.204,2953,0
2014-07-16,23.31,23.31,23.156,23.29,2859,0
2014-07-17,23.32,23.32,23.156,23.166,9314,0
2014-07-18,23.242,23.242,23.224,23.224,417,0
2014-07-21,23.232,23.28,23.232,23.262,2731,0
2014-07-22,23.262,23.626,23.242,23.396,35107,0
2014-07-23,23.55,23.674,23.348,23.55,31644,0
2014-07-24,23.54,23.54,23.386,23.492,8182,0
2014-07-28,23.406,23.578,23.328,23.482,9188,0
2014-07-29,23.626,23.626,23.416,23.53,2251,0
2014-07-30,23.454,23.684,23.454,23.684,4168,0
2014-07-31,23.272,23.54,23.242,23.54,7063,0
2014-08-01,23.396,23.396,23.108,23.108,8901,0
2014-08-04,23.156,23.156,23.06,23.07,7800,0
2014-08-05,23.136,23.136,23.079,23.079,1569,0
2014-08-06,23.108,23.127,23.06,23.118,3964,0
2014-08-07,23.146,23.252,23.146,23.204,4007,0
2014-08-08,23.3,23.328,23.3,23.3,4502,0
2014-08-11,23.204,23.262,23.204,23.262,845,0
2014-08-12,23.166,23.348,23.166,23.29,2467,0
2014-08-13,23.396,23.396,23.3,23.348,8243,0
2014-08-14,23.502,23.54,23.348,23.482,6438,0
2014-08-15,23.521,23.608,23.454,23.482,5789,0
2014-08-18,23.386,23.588,23.386,23.54,4267,0
2014-08-19,23.434,23.54,23.434,23.473,5162,0
2014-08-20,23.454,23.482,23.425,23.473,3034,0
2014-08-21,23.55,23.55,23.444,23.53,676,0
2014-08-22,23.56,23.588,23.482,23.482,3487,0
2014-08-25,23.492,23.578,23.406,23.406,3903,0
2014-08-26,23.53,23.53,23.358,23.444,3814,0
2014-08-27,23.444,23.684,23.396,23.54,13322,0
2014-08-28,23.54,23.54,23.454,23.454,2186,0
2014-08-29,23.54,23.578,23.464,23.578,1379,0
2014-09-02,23.617,23.626,23.492,23.54,5030,0
2014-09-03,23.53,23.578,23.348,23.502,4684,0
2014-09-04,23.54,23.617,23.54,23.588,8115,0
2014-09-05,23.636,23.704,23.492,23.704,18141,0
2014-09-08,23.8,23.8,23.521,23.617,2773,0
2014-09-09,23.55,23.646,23.54,23.636,6542,0
2014-09-10,23.55,23.636,23.55,23.636,2727,0
2014-09-11,23.636,23.684,23.55,23.684,16438,0
2014-09-12,23.578,23.578,23.348,23.444,8222,0
2014-09-15,23.358,23.444,23.348,23.348,9160,0
2014-09-16,23.31,23.425,23.31,23.31,3343,0
2014-09-17,23.32,23.396,23.32,23.328,7273,0
2014-09-18,23.338,23.396,23.338,23.396,1145,0
2014-09-19,23.396,23.444,23.396,23.444,2720,0
2014-09-22,23.444,23.54,23.434,23.54,9557,0
2014-09-23,23.492,23.742,23.492,23.674,651,0
2014-09-24,23.56,23.684,23.502,23.684,2513,0
2014-09-25,23.55,23.617,23.54,23.54,2814,0
2014-09-26,23.54,23.54,23.416,23.416,2841,0
2014-09-29,23.537,23.625,23.537,23.625,10813,0
2014-09-30,23.674,23.674,23.625,23.655,1035,0
2014-10-01,23.674,23.674,23.674,23.674,1071,0
2014-10-02,23.586,23.674,23.576,23.655,6554,0
2014-10-03,23.616,23.674,23.616,23.645,2193,0
2014-10-06,23.665,23.674,23.576,23.674,2943,0
2014-10-07,23.625,23.674,23.576,23.576,2244,0
2014-10-08,23.576,23.655,23.557,23.645,5709,0
2014-10-09,23.586,23.674,23.557,23.557,1683,0
2014-10-10,23.518,23.518,23.341,23.361,3462,0
2014-10-13,23.341,23.429,23.341,23.429,729,0
2014-10-14,23.42,23.42,23.184,23.184,7791,0
2014-10-15,23.41,23.41,22.851,23.096,6768,0
2014-10-16,22.959,23.184,22.959,23.155,10832,0
2014-10-17,23.371,23.371,23.331,23.331,765,0
2014-10-20,23.302,23.469,23.292,23.4,7906,0
2014-10-21,23.478,23.518,23.38,23.38,1122,0
2014-10-22,23.518,23.723,23.449,23.694,6870,0
2014-10-23,23.694,23.694,23.635,23.694,3141,0
2014-10-24,23.674,23.694,23.576,23.616,3622,0
2014-10-27,23.674,23.773,23.674,23.773,6076,0
2014-10-28,23.753,23.773,23.723,23.763,3917,0
2014-10-29,23.684,23.822,23.635,23.635,4313,0
2014-10-30,23.723,23.763,23.674,23.763,1422,0
2014-10-31,23.684,23.753,23.625,23.753,918,0
2014-11-03,23.723,23.763,23.723,23.763,1002,0
2014-11-04,23.812,24.116,23.723,23.998,7166,0
2014-11-05,24.086,24.086,23.89,23.978,5641,0
2014-11-06,23.812,24.057,23.812,23.88,1571,0
2014-11-07,23.92,24.008,23.871,23.988,3407,0
2014-11-10,23.89,23.92,23.812,23.92,7251,0
2014-11-11,23.831,24.067,23.831,23.89,2286,0
2014-11-12,23.831,24.018,23.723,23.733,6463,0
2014-11-13,23.753,23.753,23.645,23.733,2943,0
2014-11-14,23.674,23.714,23.282,23.4,13373,0
2014-11-17,23.518,23.665,23.38,23.606,7478,0
2014-11-18,23.547,23.822,23.527,23.704,22136,0
2014-11-19,23.871,23.9,23.773,23.9,8487,0
2014-11-20,23.871,23.871,23.773,23.782,2510,0
2014-11-21,23.782,23.988,23.763,23.988,18932,0
2014-11-24,23.89,24.018,23.89,24.018,7964,0
2014-11-25,23.969,24.214,23.969,24.194,10801,0
2014-11-26,24.223,24.312,24.194,24.312,14228,0
2014-11-28,24.321,24.321,24.321,24.321,1021,0
2014-12-01,24.312,24.341,24.292,24.302,1953,0
2014-12-02,24.282,24.321,24.272,24.282,2945,0
2014-12-03,24.341,24.341,24.243,24.331,2402,0
2014-12-04,24.292,24.292,24.184,24.204,4600,0
2014-12-05,24.223,24.233,24.165,24.165,3564,0
2014-12-08,23.89,24.018,23.89,23.969,2825,0
2014-12-09,23.822,24.018,23.684,23.773,9337,0
2014-12-10,23.773,23.773,23.674,23.714,5175,0
2014-12-11,23.773,23.949,23.704,23.822,2214,0
2014-12-12,23.812,23.871,23.714,23.714,1183,0
2014-12-15,23.694,23.733,23.478,23.606,14321,0
2014-12-16,23.606,23.714,23.537,23.557,14222,0
2014-12-17,23.557,23.674,23.557,23.665,17795,0
2014-12-18,23.851,24.018,23.822,24.008,1599,0
2014-12-19,23.88,24.008,23.88,24.008,408,0
2014-12-22,23.988,23.988,23.782,23.782,1857,0
2014-12-23,23.949,24.008,23.753,24.008,7640,0
2014-12-24,23.92,23.92,23.92,23.92,408,0
2014-12-26,24.008,24.155,23.969,24.116,8854,0
2014-12-29,24.2,24.3,24.01,24.25,3565,0
2014-12-30,24.56,24.56,24.23,24.39,5204,0
2014-12-31,24.35,24.36,24.23,24.35,3870,0
2015-01-02,24.32,24.32,24.32,24.32,380,0
2015-01-05,24.2,24.45,24.2,24.3,10160,0
2015-01-06,24.32,24.41,24.2,24.3,6650,0
2015-01-07,24.38,24.39,24.35,24.39,765,0
2015-01-08,24.35,24.38,24.19,24.19,3605,0
2015-01-09,24.18,24.36,24.18,24.26,3909,0
2015-01-12,24.3,24.3,24.19,24.23,6135,0
2015-01-13,24.29,24.3,24.21,24.25,2360,0
2015-01-14,24.25,24.28,24.2,24.2,2946,0
2015-01-15,24.38,24.38,24.23,24.3,6218,0
2015-01-16,24.25,24.3,24.25,24.29,2949,0
2015-01-20,24.4,24.4,24.12,24.12,6637,0
2015-01-21,24.24,24.4,24.14,24.28,3715,0
2015-01-22,24.17,24.26,24.13,24.2,6282,0
2015-01-23,24.14,24.35,24.14,24.25,4945,0
2015-01-26,24.25,24.25,24.17,24.2,10603,0
2015-01-27,24.3,24.39,24.13,24.39,20202,0
2015-01-28,24.38,24.4,24.2,24.2,16560,0
2015-01-29,24.35,24.35,24.22,24.31,2230,0
2015-01-30,24.21,24.32,24.21,24.28,2954,0
2015-02-02,24.31,24.34,24.25,24.28,2220,0
2015-02-03,24.28,24.3,24.21,24.28,5650,0
2015-02-04,24.21,24.25,24.1,24.2,7670,0
2015-02-05,24.25,24.3,24.23,24.3,4145,0
2015-02-06,24.3,24.33,24.2,24.2,5850,0
2015-02-09,24.32,24.32,24.2,24.3,3951,0
2015-02-10,24.27,24.3,24.25,24.29,942,0
2015-02-11,24.32,24.38,24.28,24.38,4338,0
2015-02-12,24.3,24.38,24.3,24.37,5960,0
2015-02-13,24.37,24.37,24.31,24.33,2250,0
2015-02-17,24.32,24.44,24.32,24.43,16609,0
2015-02-18,24.4,24.44,24.31,24.44,4747,0
2015-02-19,24.45,24.49,24.41,24.48,6740,0
2015-02-20,24.38,24.48,24.32,24.48,3266,0
2015-02-23,24.49,24.7,24.48,24.7,8928,0
2015-02-24,24.58,24.72,24.46,24.72,7263,0
2015-02-25,24.72,24.73,24.51,24.63,3235,0
2015-02-26,24.75,24.75,24.65,24.75,3180,0
2015-02-27,24.75,24.83,24.74,24.83,5385,0
2015-03-02,24.79,24.83,24.79,24.812,2071,0
2015-03-03,24.641,24.95,24.641,24.95,3427,0
2015-03-04,24.9,25,24.8,25,3854,0
2015-03-05,24.99,24.99,24.91,24.95,3415,0
2015-03-06,24.8,24.85,24.37,24.49,23461,0
2015-03-09,24.661,24.7,24.6,24.616,2022,0
2015-03-10,24.612,24.74,24.5,24.59,6487,0
2015-03-11,24.7,24.7,24.59,24.63,5470,0
2015-03-12,24.653,24.7,24.639,24.679,10034,0
2015-03-13,24.689,24.699,24.63,24.63,3906,0
2015-03-16,24.7,24.8,24.7,24.8,6295,0
2015-03-17,24.85,24.85,24.782,24.792,5146,0
2015-03-18,24.81,24.96,24.8,24.9,3856,0
2015-03-19,24.91,24.94,24.76,24.94,7913,0
2015-03-20,24.94,25.09,24.94,25.09,13468,0
2015-03-23,25.09,25.24,25.09,25.11,8925,0
2015-03-24,25.01,25.15,25,25.15,4400,0
2015-03-25,25.15,25.4,25.15,25.4,7501,0
2015-03-26,25.38,25.38,25.05,25.23,5271,0
2015-03-27,25.35,25.35,25.2,25.3,4188,0
2015-03-30,24.82,25.1,24.82,25,12964,0
2015-03-31,25,25.02,24.87,25.01,11226,0
2015-04-01,25.01,25.27,24.8,24.9,9869,0
2015-04-02,24.91,24.91,24.72,24.8,6976,0
2015-04-06,24.721,24.792,24.721,24.76,1700,0
2015-04-07,24.76,24.85,24.74,24.74,9632,0
2015-04-08,24.74,24.781,24.74,24.781,4966,0
2015-04-09,24.81,24.81,24.7,24.799,8361,0
2015-04-10,24.71,24.93,24.71,24.93,5224,0
2015-04-13,24.9,24.95,24.75,24.799,5927,0
2015-04-14,24.8,24.9,24.75,24.834,4046,0
2015-04-15,24.94,24.94,24.8,24.9,7627,0
2015-04-16,24.935,24.949,24.75,24.798,4302,0
2015-04-17,24.701,25,24.701,24.95,5375,0
2015-04-20,24.98,25.09,24.95,24.98,2815,0
2015-04-21,25.02,25.07,25,25.056,5999,0
2015-04-22,25.04,25.04,24.861,24.958,11379,0
2015-04-23,24.87,25.1,24.86,25.1,2970,0
2015-04-24,24.94,25.03,24.94,25.03,1395,0
2015-04-27,25.03,25.07,25,25,4898,0
2015-04-28,25,25.03,24.93,24.93,4180,0
2015-04-29,25,25.01,24.75,24.75,3016,0
2015-04-30,25,25.06,24.85,25.05,4396,0
2015-05-01,25.02,25.05,24.86,24.91,1500,0
2015-05-04,24.95,24.95,24.9,24.92,2099,0
2015-05-05,24.76,24.9,24.61,24.86,7797,0
2015-05-06,24.79,24.8,24.3,24.31,12741,0
2015-05-07,24.31,24.4,24.27,24.4,3014,0
2015-05-08,24.55,24.81,24.52,24.67,2781,0
2015-05-11,24.71,24.71,23.87,24.25,6186,0
2015-05-12,24.09,24.427,24.08,24.21,22665,0
2015-05-13,24.5,24.84,24.251,24.63,34902,0
2015-05-14,24.63,24.83,24.46,24.472,22619,0
2015-05-15,24.41,24.55,24.41,24.55,23588,0
2015-05-18,24.7,24.87,24.41,24.75,70646,0
2015-05-19,24.7,24.74,24.45,24.59,5155,0
2015-05-20,24.55,24.6,24.52,24.59,11887,0
2015-05-21,24.6,24.71,24.37,24.45,32125,0
2015-05-22,24.5,24.86,24.42,24.68,35075,0
2015-05-26,24.94,24.94,24.6,24.8,6559,0
2015-05-27,24.75,24.75,24.66,24.698,3764,0
2015-05-28,24.658,24.7,24.6,24.69,4891,0
2015-05-29,24.682,24.682,24.605,24.605,1643,0
2015-06-01,24.55,24.65,24.53,24.54,2939,0
2015-06-02,24.44,24.64,24.44,24.64,2800,0
2015-06-03,24.65,24.65,24.558,24.6,7022,0
2015-06-04,24.65,24.65,24.55,24.65,3605,0
2015-06-05,24.65,24.65,24.601,24.601,900,0
2015-06-08,24.649,24.65,24.584,24.584,6268,0
2015-06-09,24.599,24.599,24.36,24.44,5628,0
2015-06-10,24.45,24.5,24.41,24.41,5580,0
2015-06-11,24.61,24.61,24.41,24.505,6290,0
2015-06-12,24.59,24.59,24.49,24.5,4084,0
2015-06-15,24.55,24.55,24.4,24.4,2600,0
2015-06-16,24.4,24.4,24.4,24.4,300,0
2015-06-17,24.45,24.5,24.4,24.4,687,0
2015-06-18,24.4,24.54,24.35,24.35,6382,0
2015-06-22,24.4,24.5,24.4,24.5,300,0
2015-06-23,24.6,24.69,24.55,24.55,1000,0
2015-06-24,24.55,24.74,24.55,24.65,1500,0
2015-06-25,24.65,24.85,24.65,24.85,854,0
2015-06-26,24.84,24.84,24.56,24.56,2863,0
2015-06-29,24.06,24.4,24.06,24.2,8430,0
2015-06-30,24.1,24.188,23.86,23.86,10883,0
2015-07-01,23.9,24.06,23.9,23.95,1500,0
2015-07-02,24.01,24.04,23.96,23.96,1400,0
2015-07-06,24.04,24.15,24.04,24.15,1669,0
2015-07-07,24.01,24.2,23.98,24.2,2695,0
2015-07-08,24.08,24.28,24.059,24.09,1988,0
2015-07-09,24.1,24.25,24.08,24.25,1925,0
2015-07-10,24.19,24.19,24.1,24.1,6415,0
2015-07-13,24.29,24.29,24.18,24.18,2788,0
2015-07-14,24.14,24.19,24.09,24.15,3738,0
2015-07-15,24.39,24.39,24.25,24.285,9919,0
2015-07-16,24.31,24.5,24.1,24.1,16874,0
2015-07-17,24.19,24.25,23.97,23.98,8783,0
2015-07-20,24.1,24.15,24.01,24.069,6683,0
2015-07-21,24.14,24.14,23.937,23.95,6482,0
2015-07-22,23.95,23.97,23.9,23.919,3370,0
2015-07-23,23.97,24.06,23.64,23.75,10302,0
2015-07-24,23.75,23.75,23.51,23.55,5991,0
2015-07-27,23.4,23.4,23.3,23.3,600,0
2015-07-28,23.54,23.54,23.35,23.45,4325,0
2015-07-29,23.35,23.639,23.35,23.5,8965,0
2015-07-30,23.51,23.64,23.5,23.64,4965,0
2015-07-31,23.57,23.6,23.4,23.481,7074,0
2015-08-03,23.5,23.55,23.47,23.47,2004,0
2015-08-04,23.55,23.55,23.4,23.54,5245,0
2015-08-05,23.44,23.47,23.35,23.45,3510,0
2015-08-06,23.19,23.44,23.19,23.44,5106,0
2015-08-07,23.41,23.44,23.31,23.4,5126,0
2015-08-10,23.31,23.4,23.25,23.33,6058,0
2015-08-11,23.35,23.4,23.339,23.35,2908,0
2015-08-12,23.4,23.4,23.38,23.38,2260,0
2015-08-13,23.385,23.48,23.38,23.48,3035,0
2015-08-14,23.34,23.41,23.33,23.335,1200,0
2015-08-17,23.34,23.39,23.33,23.39,5330,0
2015-08-18,23.39,23.39,23.3,23.301,3807,0
2015-08-19,23.34,23.34,23.22,23.22,10332,0
2015-08-20,23.25,23.25,23.25,23.25,2450,0
2015-08-21,23.353,23.353,23.25,23.25,1670,0
2015-08-24,23,23,21.38,22.6,10364,0
2015-08-25,22.56,23,22.56,22.68,2649,0
2015-08-26,22.67,22.82,22.67,22.79,2000,0
2015-08-27,22.794,22.933,22.794,22.933,3200,0
2015-08-28,22.9,22.95,22.82,22.84,2623,0
2015-08-31,22.907,22.907,22.85,22.85,400,0
2015-09-01,22.63,22.95,22.63,22.95,3614,0
2015-09-02,22.93,22.95,22.92,22.92,4900,0
2015-09-03,22.93,22.95,22.89,22.94,5642,0
2015-09-04,22.79,22.861,22.79,22.84,1300,0
2015-09-08,22.84,22.93,22.84,22.85,2150,0
2015-09-10,22.92,22.92,22.86,22.869,600,0
2015-09-11,22.86,22.897,22.84,22.866,3045,0
2015-09-14,22.85,22.85,22.63,22.8,4616,0
2015-09-15,22.73,22.798,22.63,22.63,5060,0
2015-09-16,22.63,22.92,22.63,22.79,12506,0
2015-09-17,22.82,22.89,22.69,22.692,4498,0
2015-09-18,22.94,22.94,22.76,22.9,3800,0
2015-09-21,22.94,23.21,22.93,23.21,27406,0
2015-09-22,23.24,23.24,23.1,23.17,4394,0
2015-09-23,23.02,23.21,22.97,23.18,2645,0
2015-09-24,23,23.05,22.98,23.05,1700,0
2015-09-25,23.09,23.15,23.08,23.08,3478,0
2015-09-28,23.05,23.079,23,23.001,3260,0
2015-09-29,22.659,22.659,22.39,22.39,11913,0
2015-09-30,22.79,23.03,22.52,22.55,41440,0
2015-10-01,22.565,22.565,22.44,22.51,1334,0
2015-10-02,22.43,22.43,22.26,22.34,7200,0
2015-10-05,22.68,22.68,22.25,22.3,13564,0
2015-10-06,22.2,22.58,22.2,22.3,17852,0
2015-10-07,22.31,22.49,22.08,22.1,6262,0
2015-10-08,22.25,22.25,22.09,22.09,21352,0
2015-10-09,22.172,22.189,22.1,22.189,7800,0
2015-10-12,22.05,22.23,22.05,22.12,3675,0
2015-10-13,22.19,22.19,21.95,22.03,5731,0
2015-10-14,22.1,22.1,21.93,22.04,21654,0
2015-10-15,22.15,22.15,21.95,22.13,6318,0
2015-10-16,22.117,22.117,21.98,22.01,8773,0
2015-10-19,22.05,22.14,21.91,22.061,6807,0
2015-10-20,22,22.09,21.94,22.057,6133,0
2015-10-21,22.01,22.24,22.01,22.24,1392,0
2015-10-22,22.23,22.47,22.23,22.37,12209,0
2015-10-23,22.37,22.445,22.301,22.35,5020,0
2015-10-26,22.33,22.37,22.32,22.37,947,0
2015-10-27,22.31,22.35,22.3,22.337,5402,0
2015-10-28,22.4,22.4,22.25,22.3,5197,0
2015-10-29,22.34,22.48,22.3,22.3,3679,0
2015-10-30,22.53,22.53,22.22,22.42,5565,0
2015-11-02,22.46,22.48,22.43,22.48,2179,0
2015-11-03,22.502,22.51,22.48,22.51,1990,0
2015-11-04,22.508,22.508,22.508,22.508,185,0
2015-11-05,22.59,22.64,22.42,22.43,3892,0
2015-11-06,22.44,22.55,22.3,22.49,4430,0
2015-11-09,22.35,22.35,22.233,22.35,4274,0
2015-11-10,22.13,22.35,22.13,22.34,1903,0
2015-11-11,22.337,22.34,22.212,22.34,1432,0
2015-11-12,22.251,22.251,22.24,22.24,3400,0
2015-11-13,22.35,22.35,21.96,22.04,6926,0
2015-11-17,22.015,22.24,21.99,21.99,4098,0
2015-11-18,21.99,22.2,21.9,22.11,4588,0
2015-11-19,22.11,22.11,21.53,22,17501,0
2015-11-20,22.2,22.2,21.86,22,5043,0
2015-11-23,22.19,22.19,21.897,22.1,6422,0
2015-11-24,22.25,22.35,22.2,22.35,5583,0
2015-11-25,22,22.29,22,22.29,4710,0
2015-11-27,22.35,22.35,22.06,22.31,1015,0
2015-11-30,22.27,22.34,22.1,22.336,8070,0
2015-12-01,22.35,22.423,22.35,22.423,905,0
2015-12-02,22.421,22.486,22.2,22.2,6430,0
2015-12-03,22.59,22.59,22.25,22.42,2595,0
2015-12-04,22.426,22.426,22.4,22.4,2231,0
2015-12-07,22.4,22.43,22.2,22.43,6450,0
2015-12-08,22.4,22.4,21.47,22.07,17343,0
2015-12-09,22.05,22.18,21.8,21.94,43940,0
2015-12-10,22.007,22.1,21.908,22,16354,0
2015-12-11,21.91,21.982,21.9,21.918,159008,0
2015-12-14,21.63,21.939,21.63,21.91,105346,0
2015-12-15,22,22.2,21.954,22,18750,0
2015-12-16,22.054,22.37,22.054,22.36,8363,0
2015-12-17,22.3,22.6,22.3,22.47,2400,0
2015-12-18,22.68,23.17,22.622,22.96,23870,0
2015-12-21,23.126,24.25,22.37,23.006,21818,0
2015-12-22,22.996,23.25,22.98,23.2,3202,0
2015-12-23,23.251,23.691,23.2,23.25,12851,0
2015-12-24,23.23,23.462,23.23,23.23,6062,0
2015-12-28,23.1,23.49,23.1,23.23,7615,0
2015-12-29,22.52,22.9,22.52,22.76,4585,0
2015-12-30,22.76,22.95,22.76,22.8908,11820,0
2015-12-31,22.8,22.8,22.8,22.8,823,0
2016-01-04,22.5,22.8999,22.5,22.76,4464,0
2016-01-05,22.7714,23.29,22.7714,23.29,4834,0
2016-01-06,23.139,23.65,23.0733,23.65,9150,0
2016-01-07,23.3758,23.49,23.3758,23.4042,2600,0
2016-01-08,23.395,23.8358,23.356,23.54,9310,0
2016-01-11,23.56,23.6,23.5,23.5612,5265,0
2016-01-12,23.48,23.65,23.15,23.24,10135,0
2016-01-13,23.24,23.24,22.58,22.75,17069,0
2016-01-14,22.76,23,22.76,22.9,2952,0
2016-01-15,22.89,22.9,22.61,22.9,8225,0
2016-01-19,22.76,22.76,22.76,22.76,0,0
2016-01-20,22.78,22.988,22.07,22.76,43387,0
2016-01-21,22.79,22.79,22.15,22.4555,4588,0
2016-01-22,22.75,22.9776,22.53,22.53,3411,0
2016-01-25,22.2801,22.2801,22.25,22.25,2414,0
2016-01-26,22.3001,22.5,22.07,22.07,4189,0
2016-01-27,22.3633,22.3928,22.3633,22.3928,625,0
2016-01-28,22.4,22.65,22.2,22.65,1900,0
2016-01-29,22.75,23.33,22.75,23.32,3244,0
2016-02-01,23.25,23.5,23.25,23.42,4757,0
2016-02-02,23.375,23.4001,23.375,23.4,2700,0
2016-02-03,23.28,23.28,23.28,23.28,171,0
2016-02-04,23.25,23.25,23.15,23.15,6282,0
2016-02-05,22.5742,23.2,22.5,22.98,3233,0
2016-02-08,22.631,22.7,22.26,22.69,9825,0
2016-02-09,22.35,22.35,21.487,22.0268,19622,0
2016-02-10,21.9999,22.2,21.995,22.15,3595,0
2016-02-11,22.1,22.1001,21.42,21.6001,13469,0
2016-02-12,21.9999,22,21.89,22,1440,0
2016-02-16,22.2499,22.27,22.1707,22.1707,1014,0
2016-02-17,22.602,22.602,22.4,22.4001,1340,0
2016-02-18,22.5144,22.5144,22.51,22.51,627,0
2016-02-19,22.0666,22.5099,22.0666,22.5099,1000,0
2016-02-22,22.969,22.97,22.71,22.75,4795,0
2016-02-23,22.78,22.79,22.51,22.53,7006,0
2016-02-24,22.686,22.724,22.2,22.2,2445,0
2016-02-25,22.5999,22.6,22.294,22.6,1527,0
2016-02-29,22.35,22.35,22.25,22.35,9185,0
2016-03-01,22.2,22.5,22.2,22.5,10511,0
2016-03-02,22.43,22.6,22.36,22.6,7690,0
2016-03-03,22.5,22.7399,22.5,22.65,7419,0
2016-03-04,22.65,22.74,22.4,22.65,2850,0
2016-03-07,22.68,22.74,22.62,22.74,3600,0
2016-03-08,22.51,22.7399,22.5,22.5,9825,0
2016-03-09,22.6,22.6141,22.59,22.6,3075,0
2016-03-10,22.581,22.68,22.581,22.672,950,0
2016-03-11,22.55,22.72,22.55,22.7,1895,0
2016-03-14,22.72,22.85,22.69,22.76,2607,0
2016-03-15,22.76,23,22.72,22.97,4285,0
2016-03-16,23.05,23.08,23.05,23.08,559,0
2016-03-17,23.0982,23.25,22.9702,23.1796,6958,0
2016-03-18,23.18,23.39,23.18,23.25,3502,0
2016-03-21,23.39,23.745,23.25,23.25,3232,0
2016-03-22,23.746,23.746,23.45,23.45,23566,0
2016-03-24,23.65,23.8,23.65,23.749,2917,0
2016-03-28,23.76,23.8001,23.7575,23.8,1612,0
2016-03-29,23.89,24,23.8748,23.9433,4300,0
2016-03-30,23.89,23.89,23.89,23.89,285,0
2016-03-31,23.8,23.89,23.28,23.56,4484,0
2016-04-01,23.81,23.81,23.35,23.5,9193,0
2016-04-04,23.37,23.52,22.79,22.94,8950,0
2016-04-05,23.25,23.9,23.25,23.895,3780,0
2016-04-06,23.88,23.89,23.7,23.89,12140,0
2016-04-07,23.9,24,23.9,23.9,4500,0
2016-04-08,23.73,24,23.73,24,3320,0
2016-04-11,24.14,24.15,24,24.1499,2377,0
2016-04-12,24.051,24.15,24.0501,24.1216,4101,0
2016-04-13,24.1375,24.2192,24.1375,24.2192,1225,0
2016-04-14,24.2,24.2,24.1695,24.1695,800,0
2016-04-15,24.26,24.35,24.21,24.25,7020,0
2016-04-18,24.2201,24.599,24.22,24.4,13524,0
2016-04-19,24.5,24.54,24.41,24.5393,7846,0
2016-04-20,24.5352,24.75,24.42,24.75,9306,0
2016-04-21,24.8399,24.8399,24.3735,24.4899,6650,0
2016-04-22,24.5,24.6,24.45,24.5,7906,0
2016-04-25,24.59,24.75,23.981,23.99,12646,0
2016-04-26,24.38,24.52,24.38,24.5,7675,0
2016-04-27,24.5599,24.62,24.49,24.62,2789,0
2016-04-28,24.5518,24.5518,24.431,24.4805,4450,0
2016-04-29,24.4999,24.56,24.4,24.4,6057,0
2016-05-02,24.41,24.63,24.41,24.5,800,0
2016-05-03,24.84,24.84,24.11,24.14,9073,0
2016-05-04,24.53,24.85,24.35,24.64,1425,0
2016-05-05,24.4759,24.6,24.4759,24.55,6032,0
2016-05-06,24.39,24.71,23.41,24.5999,6270,0
2016-05-09,24.6481,24.6481,24.6481,24.6481,300,0
2016-05-10,24.7,24.75,24.6,24.6,4800,0
2016-05-11,24.77,24.77,24.5601,24.5601,3950,0
2016-05-12,24.72,24.72,24.6,24.65,1300,0
2016-05-13,24.55,24.61,24.2808,24.61,9931,0
2016-05-16,24.67,24.7699,24.61,24.61,5310,0
2016-05-17,24.61,24.63,24.5477,24.6287,3802,0
2016-05-18,24.95,24.98,24.35,24.4116,11260,0
2016-05-19,24.4001,24.88,24.4001,24.64,6032,0
2016-05-20,24.3515,24.648,24.3515,24.5744,1645,0
2016-05-23,24.4837,24.4837,24.4837,24.4837,400,0
2016-05-24,24.5699,24.5699,24.36,24.4,3550,0
2016-05-25,24.38,24.52,24.17,24.5199,15733,0
2016-05-26,24.18,24.29,24,24.13,17001,0
2016-05-27,23.97,24.2139,23.86,24.2139,5366,0
2016-05-31,24.2967,24.2967,24,24.1835,10919,0
2016-06-01,24.95,24.9799,24.14,24.14,9037,0
2016-06-02,24.5,24.55,24.1699,24.47,7020,0
2016-06-03,24.6499,24.6499,24.25,24.4,10032,0
2016-06-06,24.4099,24.4999,24.3,24.47,4906,0
2016-06-07,24.25,24.4201,24.19,24.42,3202,0
2016-06-08,24.4191,24.5,24.4191,24.5,1500,0
2016-06-09,24.5,24.5,24.4999,24.5,1480,0
2016-06-10,24.5,24.5,24.4703,24.48,5300,0
2016-06-13,24.5,24.61,24.25,24.57,3950,0
2016-06-14,24.5,24.6513,24.5,24.6,3335,0
2016-06-15,24.63,24.63,24.4853,24.63,5080,0
2016-06-16,24.7,24.9,24.51,24.51,11895,0
2016-06-17,24.53,24.89,24.53,24.64,3380,0
2016-06-20,24.6,24.7492,24.6,24.6917,2000,0
2016-06-21,24.7499,24.75,24.6,24.6,9964,0
2016-06-22,24.56,24.66,24.17,24.4,13930,0
2016-06-23,24.67,24.674,24.32,24.4999,13890,0
2016-06-24,24,24.35,24,24.349,8145,0
2016-06-27,24.3431,24.3431,24.3431,24.3431,320,0
2016-06-28,24.4,24.486,24.36,24.486,4535,0
2016-06-29,24.3,24.3,24.24,24.2499,3888,0
2016-06-30,24.25,24.25,24.1563,24.19,6935,0
2016-07-01,24.25,24.49,24.21,24.23,13799,0
2016-07-05,24.22,24.3,24.22,24.26,421,0
2016-07-06,24.4999,24.98,24.2417,24.3999,10489,0
2016-07-07,24.27,24.5713,24.22,24.27,13016,0
2016-07-08,24.29,24.32,24.2,24.2699,18319,0
2016-07-11,24.35,24.38,24.2693,24.2899,9827,0
2016-07-12,24.3,24.3,24.2036,24.2324,7389,0
2016-07-13,24.5,24.5,24.2885,24.3,9292,0
2016-07-14,24.5,24.55,24.21,24.2999,8709,0
2016-07-15,24.47,24.47,24.23,24.23,13064,0
2016-07-18,24.29,24.55,24.29,24.55,3261,0
2016-07-19,24.47,24.6999,24.47,24.6999,5150,0
2016-07-20,24.6001,24.9453,24.6001,24.6816,2881,0
2016-07-21,24.7,24.71,24.4,24.4,8223,0
2016-07-22,24.55,24.55,24.4773,24.49,3193,0
2016-07-25,24.6,24.6,24.36,24.36,10231,0
2016-07-26,24.7,24.7999,24.55,24.55,8732,0
2016-07-27,24.55,24.7,24.4,24.4,13600,0
2016-07-28,24.41,24.45,24.3501,24.3501,4348,0
2016-07-29,24.39,24.4499,24.35,24.37,17628,0
2016-08-01,24.3,24.7,24.3,24.39,12320,0
2016-08-02,24.6,24.63,24.35,24.3999,8711,0
2016-08-03,24.5999,24.6,24.31,24.32,9483,0
2016-08-04,24.6699,24.6699,24.3606,24.3606,6450,0
2016-08-05,24.4001,24.42,24.3101,24.42,8445,0
2016-08-08,24.42,24.44,24.37,24.4001,5402,0
2016-08-09,24.46,24.46,24.3999,24.4326,1594,0
2016-08-10,24.45,24.48,24.31,24.48,1196,0
2016-08-11,24.6,24.6,24.44,24.4999,8647,0
2016-08-12,24.52,24.6999,24.4001,24.4325,12310,0
2016-08-15,24.483,24.5,24.45,24.4698,3710,0
2016-08-16,24.41,24.5999,24.41,24.449,3713,0
2016-08-17,24.55,24.7,24.45,24.45,8455,0
2016-08-18,24.5124,24.6,24.42,24.555,22168,0
2016-08-19,24.56,24.6779,24.465,24.49,12537,0
2016-08-22,24.42,24.5499,24.42,24.5094,6204,0
2016-08-23,24.45,24.55,24.45,24.5091,4696,0
2016-08-24,24.55,24.55,24.472,24.472,9700,0
2016-08-25,24.54,24.54,24.396,24.432,18499,0
2016-08-26,24.4,24.55,24.35,24.3814,34516,0
2016-08-29,24.41,24.6,24.4,24.55,10361,0
2016-08-30,24.75,24.75,24.53,24.69,34509,0
2016-08-31,24.6,24.7,24.53,24.59,38592,0
2016-09-01,24.61,24.71,24.56,24.6656,25712,0
2016-09-02,24.59,24.71,24.55,24.56,41354,0
2016-09-06,24.6,24.7099,24.55,24.5701,20722,0
2016-09-07,24.59,24.6999,24.54,24.59,14169,0
2016-09-08,24.6,24.7399,24.55,24.6,19310,0
2016-09-09,24.7,24.7,24.49,24.62,32565,0
2016-09-12,24.74,24.74,24.61,24.69,19190,0
2016-09-13,24.6171,24.74,24.5787,24.5941,15253,0
2016-09-14,24.765,24.9,24.765,24.85,12068,0
2016-09-15,24.816,24.95,24.68,24.7501,12017,0
2016-09-16,24.8233,25,24.8233,24.99,15240,0
2016-09-19,24.99,25.15,24.8,25.0675,8447,0
2016-09-20,25.11,25.25,25.1,25.1,2300,0
2016-09-21,25.21,25.3,25.1,25.1961,5343,0
2016-09-22,25.15,25.35,25.15,25.25,10414,0
2016-09-23,25.25,25.65,25.2,25.3971,12017,0
2016-09-26,25.5,25.5,25.4,25.41,11769,0
2016-09-27,24.98,25.4999,24.98,25.4999,4213,0
2016-09-28,25.45,25.45,24.8101,24.82,10417,0
2016-09-29,24.8501,25.4499,24.85,24.86,6462,0
2016-09-30,25.2098,25.2098,24.92,24.92,5010,0
2016-10-03,25.133,25.133,24.8967,24.8967,9641,0
2016-10-04,24.98,24.98,24.4,24.68,18779,0
2016-10-05,24.56,24.8999,24.4901,24.7774,10218,0
2016-10-06,24.5695,24.6742,24.5,24.5,6081,0
2016-10-07,24.59,24.59,24.43,24.4422,3602,0
2016-10-10,24.61,24.65,24.429,24.4691,6400,0
2016-10-11,24.43,24.55,24.4,24.5199,7003,0
2016-10-12,24.7499,24.7499,24.7499,24.7499,400,0
2016-10-13,24.4,24.62,24.4,24.54,5963,0
2016-10-14,24.49,24.5799,24.42,24.47,3458,0
2016-10-17,24.62,24.8999,24.62,24.8999,8688,0
2016-10-18,24.85,24.9,24.7,24.8,5768,0
2016-10-19,24.9,24.9,24.7,24.7528,6710,0
2016-10-20,24.91,24.91,24.65,24.7,4581,0
2016-10-21,24.8,24.8001,24.6,24.7999,5850,0
2016-10-24,24.849,24.849,24.7,24.7,4881,0
2016-10-25,24.9499,24.9499,24.7,24.7,3590,0
2016-10-26,24.99,24.99,24.7381,24.7381,900,0
2016-10-27,24.86,24.9,24.7,24.833,3529,0
2016-10-28,24.8999,24.8999,24.7,24.7586,5740,0
2016-10-31,24.7,24.89,24.66,24.89,2200,0
2016-11-01,24.84,24.84,24.651,24.66,1100,0
2016-11-02,24.62,24.6569,24.46,24.46,5605,0
2016-11-03,24.7,24.89,24.65,24.7,4561,0
2016-11-04,24.64,24.89,24.64,24.7,3941,0
2016-11-07,24.689,24.689,24.561,24.561,1060,0
2016-11-08,24.52,24.75,24.45,24.75,4005,0
2016-11-09,24.5,24.6639,24.4,24.55,12404,0
2016-11-10,24.25,24.6499,24.15,24.154,7806,0
2016-11-11,24.16,24.1697,23.87,23.9999,8196,0
2016-11-14,23.95,23.974,23.1,23.1139,7758,0
2016-11-15,23.06,23.51,23.06,23.5099,8194,0
2016-11-16,23.1,23.51,23.05,23.4515,8464,0
2016-11-17,23.51,23.51,23.35,23.45,9927,0
2016-11-18,23.5099,24.45,23.4715,24.39,21542,0
2016-11-21,24.24,24.24,23.8501,23.999,6703,0
2016-11-22,23.85,24.0999,23.85,24,3696,0
2016-11-23,24.1499,24.1499,23.6,23.6574,3344,0
2016-11-28,24.1,24.3845,23.7561,23.7561,2005,0
2016-11-29,23.8043,24.166,23.8043,23.87,2769,0
2016-11-30,23.95,24.326,23.5,23.5,6150,0
2016-12-01,23.9821,23.9821,23.9821,23.9821,200,0
2016-12-02,24,24.04,23.75,24.04,2233,0
2016-12-05,23.825,23.84,23.8147,23.8147,2000,0
2016-12-06,23.9735,23.9735,23.839,23.839,1451,0
2016-12-07,23.8695,24.38,23.8695,24.28,27347,0
2016-12-08,24.08,24.2131,23.8501,23.9,7486,0
2016-12-09,23.85,24.02,23.85,24.02,4024,0
2016-12-12,24.098,24.098,23.85,23.98,10236,0
2016-12-13,24.12,24.195,23.92,24,12979,0
2016-12-14,23.88,24.15,23.8501,23.98,9566,0
2016-12-15,24.0205,24.1399,23.9,23.95,10954,0
2016-12-16,24.07,24.07,23.99,23.99,16971,0
2016-12-19,24.05,24.2,23.91,24.06,9457,0
2016-12-20,24.2,24.21,24.07,24.1062,10397,0
2016-12-21,24.1871,24.25,24.03,24.03,2797,0
2016-12-22,24.15,24.15,24.03,24.07,3347,0
2016-12-23,24.12,24.29,23.9,24.29,13086,0
2016-12-27,24.11,24.14,23.99,24,24870,0
2016-12-28,23.65,23.65,23.5065,23.53,2785,0
2016-12-29,23.53,23.635,23.53,23.6175,4759,0
2016-12-30,23.7813,23.7813,23.75,23.75,1743,0
2017-01-03,23.6,23.6,23.369,23.53,7407,0
2017-01-04,23.54,23.75,23.5,23.55,12509,0
2017-01-05,23.77,23.77,23.49,23.51,15670,0
2017-01-06,23.55,23.63,23.52,23.58,12890,0
2017-01-09,23.58,23.649,23.5212,23.55,9994,0
2017-01-10,23.66,23.789,23.6,23.6,11072,0
2017-01-11,23.6,23.6203,23.52,23.55,13783,0
2017-01-12,23.55,23.61,23.55,23.6,17330,0
2017-01-13,23.81,23.81,23.56,23.56,9988,0
2017-01-17,23.72,23.72,23.5801,23.6,5161,0
2017-01-18,23.649,23.65,23.55,23.65,7412,0
2017-01-19,23.719,23.719,23.464,23.55,4920,0
2017-01-20,23.61,23.62,23.5109,23.56,6721,0
2017-01-23,23.61,23.61,23.5465,23.5688,15580,0
2017-01-24,23.6,23.6086,23.54,23.58,12144,0
2017-01-25,23.58,23.58,23.51,23.5499,9327,0
2017-01-26,23.5751,23.59,23.51,23.51,2650,0
2017-01-27,23.5584,23.6,23.52,23.52,6931,0
2017-01-30,23.5999,23.6,23.5233,23.53,9573,0
2017-01-31,23.53,23.59,23.51,23.58,9350,0
2017-02-01,23.59,23.59,23.54,23.56,2200,0
2017-02-02,23.6,23.6,23.545,23.6,12880,0
2017-02-03,23.6,23.72,23.6,23.6799,11002,0
2017-02-06,23.71,23.71,23.62,23.67,9886,0
2017-02-07,23.7,23.77,23.52,23.77,19725,0
2017-02-08,23.67,23.83,23.66,23.7686,29720,0
2017-02-09,23.75,23.93,23.75,23.83,5640,0
2017-02-10,23.8,23.95,23.8,23.9,16529,0
2017-02-13,23.9,24.05,23.9,24.02,15018,0
2017-02-14,24.06,24.2399,24,24.03,19576,0
2017-02-15,24.095,24.1899,24.095,24.1899,18098,0
2017-02-16,24.11,24.3099,23.89,24.01,20070,0
2017-02-17,24.11,24.11,24,24.0499,2550,0
2017-02-21,24.0639,24.21,24.0305,24.05,5170,0
2017-02-22,24.1,24.2499,24.0984,24.0984,6850,0
2017-02-23,24.13,24.23,24.1269,24.1826,6025,0
2017-02-24,24.21,24.35,24.2001,24.21,5470,0
2017-02-27,24.4,24.4,24.231,24.38,5815,0
2017-02-28,24,24.4199,24,24.2899,4422,0
2017-03-01,24.28,24.39,24.01,24.0234,9780,0
2017-03-02,24.02,24.36,24.02,24.33,13951,0
2017-03-03,24.1917,24.2678,24.15,24.165,6059,0
2017-03-06,24.26,24.49,24.2,24.49,11142,0
2017-03-07,24.5,24.57,24.38,24.391,10670,0
2017-03-08,24.39,24.39,24.22,24.22,17864,0
2017-03-09,24.2,24.25,23.99,23.99,12260,0
2017-03-10,23.99,24.24,23.99,24.12,14332,0
2017-03-13,24.07,24.07,24.031,24.031,1180,0
2017-03-14,24.03,24.49,24.03,24.2,14671,0
2017-03-15,24.2,24.54,24.2,24.45,15595,0
2017-03-16,24.42,24.95,24.42,24.55,24723,0
2017-03-17,24.66,24.88,24.55,24.83,10840,0
2017-03-20,24.76,24.95,24.76,24.9336,4137,0
2017-03-21,24.7915,24.95,24.7915,24.95,2950,0
2017-03-22,24.95,24.95,24.9148,24.95,2320,0
2017-03-23,25.03,25.03,24.92,25.0032,6614,0
2017-03-24,25.07,25.19,24.68,24.85,9140,0
2017-03-27,24.76,25.06,24.76,24.8393,4985,0
2017-03-28,24.86,24.96,24.76,24.775,10214,0
2017-03-29,24.47,24.78,24.31,24.4364,16051,0
2017-03-30,24.44,24.6654,24.32,24.55,12573,0
2017-03-31,24.64,24.64,24.4617,24.4617,5401,0
2017-04-03,24.55,24.55,24.44,24.49,903,0
2017-04-04,24.53,24.65,24.53,24.5969,6587,0
2017-04-05,24.6499,24.6499,24.6,24.6299,4100,0
2017-04-06,24.64,24.64,24.4,24.5299,4650,0
2017-04-07,24.4842,24.7499,24.4385,24.5,2700,0
2017-04-10,24.5001,24.7,24.5001,24.5501,2563,0
2017-04-11,24.55,24.649,24.55,24.56,3792,0
2017-04-12,24.58,24.7121,24.58,24.7121,5342,0
2017-04-13,24.6044,24.61,24.259,24.5,10760,0
2017-04-17,24.28,24.7463,24.28,24.45,13665,0
2017-04-18,24.4,24.6001,24.3501,24.51,1777,0
2017-04-19,24.44,24.6,24.44,24.52,3833,0
2017-04-20,24.52,24.6252,24.35,24.44,15066,0
2017-04-21,24.44,24.7042,24.4,24.41,9220,0
2017-04-24,24.6003,24.6003,24.4724,24.5899,3089,0
2017-04-25,24.5344,24.5344,24.42,24.42,2732,0
2017-04-26,24.41,24.4905,24.35,24.36,3500,0
2017-04-27,24.4,24.4,24.3798,24.4,1446,0
2017-04-28,24.47,24.4895,24.4,24.48,4465,0
2017-05-01,24.4486,24.5428,24.4486,24.49,3585,0
2017-05-02,24.5095,24.54,24.49,24.5,5475,0
2017-05-03,24.5,24.75,24.5,24.75,7508,0
2017-05-04,24.6832,24.72,24.598,24.72,5745,0
2017-05-05,24.63,24.82,24.63,24.82,9736,0
2017-05-08,24.72,25.0668,24.72,24.8432,3600,0
2017-05-09,24.9012,24.9012,24.63,24.63,5748,0
2017-05-10,24.7197,24.7197,24.7197,24.7197,500,0
2017-05-11,24.7453,24.7453,24.72,24.72,2102,0
2017-05-12,24.55,24.65,24.52,24.65,2800,0
2017-05-15,24.8,24.8,24.752,24.752,1251,0
2017-05-16,24.75,24.7706,24.6676,24.7706,2715,0
2017-05-17,24.9498,24.9498,24.5988,24.5988,2179,0
2017-05-19,24.7868,24.7868,24.7868,24.7868,125,0
2017-05-22,24.9238,24.9238,24.6,24.6,2380,0
2017-05-23,25.0597,25.0597,24.6246,24.6246,2272,0
2017-05-25,24.8674,24.8674,24.7104,24.75,3400,0
2017-05-26,24.799,25.0499,24.7822,25.0054,2135,0
2017-05-30,25,25.05,24.95,25,7276,0
2017-05-31,24.9948,24.9948,24.95,24.95,4407,0
2017-06-01,24.9,25.1,24.8627,25,2862,0
2017-06-02,25,25.1,24.9822,25.03,4408,0
2017-06-05,24.95,25.2,24.93,24.93,5530,0
2017-06-06,25,25,24.86,24.9568,1240,0
2017-06-07,25,25,24.9998,25,1293,0
2017-06-08,25,25,24.95,25,6902,0
2017-06-09,25.25,25.25,25.0095,25.0095,300,0
2017-06-12,25,25,24.98,25,3691,0
2017-06-13,25.26,25.3802,25.2223,25.2693,4400,0
2017-06-14,25.35,25.3652,25.1,25.3652,4700,0
2017-06-15,25.1586,25.49,25.1586,25.48,4530,0
2017-06-16,25.49,25.4905,25.2,25.32,8610,0
2017-06-19,25.4001,25.5,25.37,25.37,9210,0
2017-06-20,25.3,25.48,25.3,25.42,8466,0
2017-06-21,25.4084,25.5,25.4084,25.5,12275,0
2017-06-22,25.38,25.73,25.38,25.669,17047,0
2017-06-23,25.44,25.5,25.37,25.5,8340,0
2017-06-26,25.5,25.5393,25.45,25.5393,3189,0
2017-06-27,25.539,25.6,25.5,25.5,1689,0
2017-06-28,25.34,25.34,24.81,25.1,7884,0
2017-06-29,25.219,25.219,24.71,24.71,12660,0
2017-06-30,24.8,25.03,24.8,24.9417,6932,0
2017-07-03,24.865,24.9,24.8,24.9,1880,0
2017-07-05,25.11,25.11,24.85,24.85,5100,0
2017-07-06,24.85,25.1,24.85,24.9,7487,0
2017-07-07,24.86,24.8847,24.83,24.88,3500,0
2017-07-10,25.06,25.06,24.95,24.99,9161,0
2017-07-11,24.94,24.992,24.9302,24.9748,1800,0
2017-07-12,25,25,24.96,25,7985,0
2017-07-13,24.88,25,24.871,24.9729,4470,0
2017-07-14,24.89,25,24.89,25,3689,0
2017-07-17,25.15,25.15,24.81,25.129,12900,0
2017-07-18,24.97,25.13,24.88,25.13,9892,0
2017-07-19,25.11,25.11,25.02,25.03,5110,0
2017-07-20,25.04,25.04,25.04,25.04,300,0
2017-07-21,25.04,25.1,25,25.0183,4515,0
2017-07-24,25.02,25.0665,25.02,25.0665,16602,0
2017-07-25,25.1,25.1,25.03,25.0555,5085,0
2017-07-26,25.1103,25.1108,25,25.0299,25543,0
2017-07-27,25.1,25.1,25.1,25.1,700,0
2017-07-28,25.117,25.15,25.02,25.0328,5555,0
2017-07-31,25.13,25.15,25.05,25.08,9206,0
2017-08-01,25.08,25.1554,25.06,25.14,11227,0
2017-08-02,25.14,25.18,25.1047,25.11,12631,0
2017-08-03,25.15,25.29,25.12,25.28,8316,0
2017-08-04,25.2,25.27,25.11,25.24,6002,0
2017-08-07,25.19,25.24,25.11,25.2,9506,0
2017-08-08,25.19,25.2,25.1333,25.2,2900,0
2017-08-09,25.11,25.11,25.07,25.1,2280,0
2017-08-10,25.08,25.2499,25,25.0749,8280,0
2017-08-11,25.04,25.25,25,25,6870,0
2017-08-14,25,25.17,25,25.05,4675,0
2017-08-15,25.05,25.25,25.05,25.0891,1600,0
2017-08-16,25.0872,25.09,25.0481,25.0817,5925,0
2017-08-17,25.06,25.2448,25.05,25.1266,5650,0
2017-08-18,25.1,25.24,25.05,25.21,4012,0
2017-08-21,25.2148,25.24,25.13,25.24,1450,0
2017-08-22,25.18,25.25,25.18,25.2334,1700,0
2017-08-23,25.23,25.25,25.13,25.24,4854,0
2017-08-24,25.2556,25.29,25.2556,25.29,3000,0
2017-08-25,25.31,25.31,25.31,25.31,700,0
2017-08-28,25.35,25.35,25.23,25.25,3830,0
2017-08-29,25.26,25.2831,25.26,25.2831,2251,0
2017-08-30,25.3,25.35,25.3,25.35,3239,0
2017-08-31,25.35,25.352,25.3,25.352,4377,0
2017-09-01,25.225,25.35,25.08,25.203,44815,0
2017-09-05,25.18,25.2725,25.13,25.18,39050,0
2017-09-06,25.19,25.35,25.15,25.223,17667,0
2017-09-07,25.19,25.35,25.17,25.17,17508,0
2017-09-08,25.17,25.2499,25.17,25.18,5042,0
2017-09-11,25.23,25.26,25.2,25.26,7905,0
2017-09-12,25.25,25.3095,25.25,25.3095,1250,0
2017-09-13,25.31,25.3599,25.21,25.3,15460,0
2017-09-14,25.28,25.34,25.25,25.3399,3698,0
2017-09-15,25.32,25.36,25.2501,25.35,2575,0
2017-09-18,25.3471,25.45,25.3471,25.3992,3802,0
2017-09-19,25.31,25.41,25.31,25.4,2360,0
2017-09-20,25.39,25.65,25.3682,25.54,18800,0
2017-09-21,25.46,25.62,25.36,25.52,11005,0
2017-09-22,25.37,25.64,25.31,25.4,12323,0
2017-09-25,25.39,25.449,25.39,25.41,7284,0
2017-09-26,25.4,25.45,25.38,25.38,4185,0
2017-09-27,25.36,25.4351,25.2301,25.32,10050,0
2017-09-28,24.97,25.04,24.9201,24.96,19318,0
2017-09-29,25.03,25.09,24.96,25.0495,11156,0
2017-10-02,25.09,25.09,25,25.02,7540,0
2017-10-03,24.98,25.075,24.96,24.99,9400,0
2017-10-04,25.015,25.04,24.98,25.04,7250,0
2017-10-05,25.0001,25.034,24.77,24.96,18370,0
2017-10-06,24.96,25,24.9329,24.98,11843,0
2017-10-09,25.03,25.04,25,25,13510,0
2017-10-10,25.03,25.0519,25.01,25.01,8895,0
2017-10-11,25.069,25.069,24.97,25,3160,0
2017-10-12,24.98,25.071,24.98,25.0432,16801,0
2017-10-13,25.08,25.1854,25.059,25.0739,4905,0
2017-10-16,25.19,25.19,25.01,25.066,22038,0
2017-10-17,25.05,25.2,25.02,25.1673,8322,0
2017-10-18,25.2,25.2,25.02,25.1402,1690,0
2017-10-19,25.15,25.165,25.03,25.1312,17312,0
2017-10-20,25.0539,25.19,25.05,25.1257,10050,0
2017-10-23,25.1,25.17,25.0683,25.1633,14099,0
2017-10-24,25.13,25.29,25.115,25.2096,17830,0
2017-10-25,25.23,25.24,25.1,25.1,6960,0
2017-10-26,25.1,25.161,25.09,25.11,8746,0
2017-10-27,25.15,25.195,25.06,25.06,7972,0
2017-10-30,25.12,25.33,25.1,25.11,17472,0
2017-10-31,25.05,25.18,25.05,25.1,2000,0
2017-11-01,25.1,25.1516,25.1,25.15,6645,0
2017-11-02,25.1095,25.15,25.1095,25.1299,6560,0
2017-11-03,25.1521,25.1595,25.03,25.04,17559,0
2017-11-06,25.13,25.13,25.01,25.01,9850,0
2017-11-07,25.01,25.074,24.97,24.97,31372,0
2017-11-08,24.98,24.98,24.88,24.88,25012,0
2017-11-09,24.87,24.92,24.79,24.88,11379,0
2017-11-10,24.825,24.92,24.8152,24.8664,6137,0
