Date,Open,High,Low,Close,Volume,OpenInt
2012-08-03,20.824,21.318,20.824,21.219,203189,0
2012-08-06,21.219,21.384,21.129,21.251,158118,0
2012-08-07,21.228,21.276,21.152,21.202,45552,0
2012-08-08,21.269,21.433,21.195,21.433,90850,0
2012-08-09,21.433,21.466,21.351,21.351,39583,0
2012-08-10,21.36,21.516,21.351,21.392,29417,0
2012-08-13,21.392,21.392,21.26,21.31,25756,0
2012-08-14,21.325,21.409,21.31,21.31,9788,0
2012-08-15,21.31,21.409,21.269,21.334,11671,0
2012-08-16,21.334,21.425,21.26,21.31,14246,0
2012-08-17,21.351,21.425,21.31,21.31,9989,0
2012-08-20,21.334,21.342,21.054,21.088,60280,0
2012-08-21,21.17,21.21,21.029,21.079,33419,0
2012-08-22,21.088,21.129,21.029,21.088,26005,0
2012-08-23,21.07,21.195,21.07,21.137,6628,0
2012-08-24,21.219,21.366,21.219,21.366,22222,0
2012-08-27,21.31,21.342,21.301,21.342,7429,0
2012-08-28,21.351,21.351,21.269,21.325,6552,0
2012-08-29,21.342,21.416,21.342,21.392,5823,0
2012-08-30,21.416,21.416,21.334,21.416,8308,0
2012-08-31,21.416,21.416,21.235,21.334,8104,0
2012-09-04,21.442,21.475,21.334,21.392,39378,0
2012-09-05,21.433,21.475,21.433,21.45,22312,0
2012-09-06,21.457,21.516,21.384,21.433,11460,0
2012-09-07,21.442,21.475,21.433,21.433,3032,0
2012-09-10,21.433,21.45,21.433,21.442,2556,0
2012-09-11,21.433,21.475,21.433,21.442,4335,0
2012-09-12,21.475,21.516,21.36,21.45,18163,0
2012-09-13,21.457,21.457,21.392,21.392,44520,0
2012-09-14,21.475,21.507,21.442,21.492,6544,0
2012-09-17,21.483,21.483,21.442,21.475,4002,0
2012-09-18,21.507,21.533,21.442,21.507,4671,0
2012-09-19,21.499,21.697,21.483,21.63,19119,0
2012-09-20,21.566,21.63,21.548,21.548,4002,0
2012-09-21,21.548,21.63,21.54,21.623,6308,0
2012-09-24,21.525,21.639,21.516,21.606,21113,0
2012-09-25,21.557,21.615,21.525,21.54,3869,0
2012-09-26,21.54,21.54,21.499,21.516,2099,0
2012-09-27,21.269,21.384,21.269,21.351,12336,0
2012-09-28,21.351,21.475,21.351,21.475,16135,0
2012-10-01,21.466,21.516,21.466,21.492,2912,0
2012-10-02,21.492,21.492,21.31,21.45,5581,0
2012-10-03,21.483,21.492,21.433,21.433,10190,0
2012-10-04,21.433,21.516,21.334,21.45,15528,0
2012-10-05,21.442,21.507,21.442,21.442,7400,0
2012-10-08,21.483,21.483,21.433,21.433,5495,0
2012-10-09,21.45,21.597,21.45,21.54,17827,0
2012-10-10,21.533,21.557,21.433,21.492,10856,0
2012-10-11,21.442,21.492,21.392,21.442,13566,0
2012-10-12,21.442,21.45,21.276,21.342,39781,0
2012-10-15,21.334,21.416,21.235,21.392,25296,0
2012-10-16,21.401,21.401,21.269,21.366,10050,0
2012-10-17,21.334,21.36,21.334,21.342,5337,0
2012-10-18,21.351,21.466,21.334,21.466,5944,0
2012-10-19,21.475,21.475,21.392,21.433,8370,0
2012-10-22,21.433,21.516,21.351,21.516,10717,0
2012-10-23,21.433,21.433,21.433,21.433,2426,0
2012-10-24,21.45,21.466,21.433,21.433,8024,0
2012-10-25,21.318,21.45,21.318,21.375,15931,0
2012-10-26,21.36,21.36,21.31,21.31,2608,0
2012-10-31,21.416,21.433,21.351,21.351,2426,0
2012-11-01,21.425,21.433,21.425,21.433,1214,0
2012-11-02,21.351,21.442,21.325,21.433,12518,0
2012-11-05,21.442,21.483,21.392,21.392,21570,0
2012-11-06,21.525,21.54,21.425,21.425,2937,0
2012-11-07,21.375,21.525,21.375,21.525,4032,0
2012-11-08,21.507,21.54,21.45,21.54,2768,0
2012-11-09,21.516,21.516,21.442,21.483,7428,0
2012-11-13,21.566,21.566,21.433,21.54,7158,0
2012-11-14,21.433,21.442,20.725,20.749,72888,0
2012-11-15,20.808,20.988,20.808,20.897,38460,0
2012-11-16,20.997,21.351,20.955,21.342,27659,0
2012-11-19,21.276,21.342,21.145,21.269,8977,0
2012-11-20,21.334,21.433,21.334,21.351,12978,0
2012-11-21,21.31,21.401,21.31,21.351,3224,0
2012-11-23,21.342,21.351,21.342,21.351,3640,0
2012-11-26,21.31,21.475,21.276,21.475,16789,0
2012-11-27,21.475,21.475,21.228,21.375,24989,0
2012-11-28,21.36,21.392,21.31,21.392,15440,0
2012-11-29,21.375,21.45,21.292,21.36,6247,0
2012-11-30,21.351,21.36,21.276,21.276,15405,0
2012-12-03,21.276,21.351,21.276,21.318,5703,0
2012-12-04,21.31,21.392,21.31,21.31,6575,0
2012-12-05,21.31,21.392,21.31,21.384,20258,0
2012-12-06,21.351,21.433,21.276,21.392,16491,0
2012-12-07,21.351,21.433,21.351,21.433,3032,0
2012-12-10,21.457,21.466,21.392,21.392,1013,0
2012-12-11,21.392,21.475,21.351,21.475,6326,0
2012-12-12,21.401,21.475,21.392,21.475,1335,0
2012-12-13,21.457,21.457,21.401,21.401,1335,0
2012-12-14,21.457,21.457,21.104,21.31,11134,0
2012-12-17,21.31,21.325,21.269,21.269,2426,0
2012-12-18,21.31,21.433,21.31,21.425,1818,0
2012-12-19,21.392,21.392,21.195,21.202,6392,0
2012-12-20,21.276,21.351,21.276,21.351,5823,0
2012-12-21,21.433,21.433,21.31,21.31,1682,0
2012-12-24,21.433,21.433,21.31,21.31,4610,0
2012-12-26,21.433,21.557,21.433,21.533,4064,0
2012-12-27,21.499,21.642,21.499,21.541,14170,0
2012-12-28,21.499,21.66,21.456,21.549,7912,0
2012-12-31,21.634,21.634,21.634,21.634,905,0
2013-01-02,21.66,21.753,21.66,21.753,6298,0
2013-01-03,21.753,21.828,21.753,21.828,3803,0
2013-01-04,21.869,21.996,21.869,21.92,832,0
2013-01-07,21.887,21.97,21.869,21.97,1783,0
2013-01-08,21.92,21.938,21.92,21.92,1687,0
2013-01-09,22.089,22.231,22.089,22.089,4706,0
2013-01-10,22.173,22.231,22.004,22.004,4396,0
2013-01-11,22.071,22.071,21.929,22.071,1783,0
2013-01-14,22.004,22.004,22.004,22.004,2325,0
2013-01-15,21.962,22.224,21.962,22.089,4278,0
2013-01-16,21.98,22.198,21.962,22.198,3803,0
2013-01-17,22.122,22.257,22.122,22.131,4327,0
2013-01-18,22.081,22.122,21.988,21.988,4278,0
2013-01-22,22.054,22.054,22.054,22.054,116,0
2013-01-23,22.089,22.089,22.047,22.081,1188,0
2013-01-24,22.096,22.096,21.988,21.988,2674,0
2013-01-25,22.021,22.081,21.988,22.081,3127,0
2013-01-28,22.089,22.089,22.089,22.089,1830,0
2013-01-29,22.089,22.089,22.089,22.089,116,0
2013-01-30,22.147,22.147,22.147,22.147,238,0
2013-01-31,22.215,22.215,22.215,22.215,116,0
2013-02-01,22.054,22.14,22.054,22.063,1960,0
2013-02-04,22.054,22.054,21.962,21.988,8390,0
2013-02-06,22.012,22.089,22.012,22.054,3923,0
2013-02-08,22.054,22.054,22.054,22.054,116,0
2013-02-11,22.096,22.173,22.089,22.173,636,0
2013-02-12,22.03,22.173,21.795,22.173,1902,0
2013-02-13,22.181,22.181,22.181,22.181,116,0
2013-02-14,22.096,22.156,22.047,22.047,2317,0
2013-02-15,22.047,22.047,21.903,21.97,5575,0
2013-02-19,22.047,22.054,22.047,22.047,6368,0
2013-02-20,22.004,22.054,21.92,22.054,5459,0
2013-02-21,21.97,22.122,21.879,21.962,27655,0
2013-02-22,22.012,22.047,22.012,22.047,2970,0
2013-02-25,22.105,22.105,21.945,22.012,1425,0
2013-02-26,22.03,22.03,22.012,22.03,2020,0
2013-02-27,22.012,22.122,21.962,22.122,3142,0
2013-02-28,22.105,22.189,22.03,22.189,7933,0
2013-03-01,22.173,22.224,22.173,22.198,5520,0
2013-03-04,22.248,22.248,22.248,22.248,238,0
2013-03-05,22.248,22.266,22.248,22.266,3771,0
2013-03-06,22.266,22.35,22.266,22.324,4934,0
2013-03-07,22.341,22.341,22.341,22.341,116,0
2013-03-08,22.299,22.299,22.299,22.299,1188,0
2013-03-12,22.299,22.299,22.231,22.24,2489,0
2013-03-13,22.299,22.392,22.299,22.382,3923,0
2013-03-14,22.308,22.308,22.096,22.224,2615,0
2013-03-15,22.224,22.382,22.224,22.382,594,0
2013-03-18,22.382,22.382,22.24,22.382,3268,0
2013-03-19,22.392,22.392,22.382,22.392,1902,0
2013-03-20,22.382,22.459,22.382,22.459,1545,0
2013-03-21,22.459,22.459,22.459,22.459,832,0
2013-03-25,22.459,22.602,22.4,22.409,2455,0
2013-03-26,22.459,22.576,22.459,22.576,3566,0
2013-03-27,22.675,22.718,22.675,22.675,9355,0
2013-03-28,22.589,22.613,22.58,22.58,15601,0
2013-04-01,22.58,22.665,22.511,22.632,4966,0
2013-04-02,22.751,22.77,22.736,22.76,1888,0
2013-04-03,22.77,22.77,22.589,22.684,7277,0
2013-04-04,22.623,22.641,22.537,22.537,13338,0
2013-04-05,22.528,22.605,22.46,22.46,16672,0
2013-04-08,22.46,22.511,22.409,22.409,14466,0
2013-04-09,22.416,22.546,22.416,22.546,13734,0
2013-04-10,22.504,22.528,22.504,22.528,11528,0
2013-04-11,22.537,22.623,22.537,22.623,2177,0
2013-04-12,22.623,22.675,22.623,22.665,499,0
2013-04-15,22.598,22.598,22.589,22.589,1825,0
2013-04-16,22.632,22.675,22.613,22.648,6323,0
2013-04-17,22.546,22.554,22.546,22.554,1166,0
2013-04-18,22.623,22.641,22.623,22.632,452,0
2013-04-19,22.632,22.692,22.632,22.692,1489,0
2013-04-22,22.718,22.718,22.656,22.718,3826,0
2013-04-23,22.648,22.648,22.605,22.632,348,0
2013-04-24,22.613,22.692,22.613,22.692,8964,0
2013-04-25,22.605,22.77,22.598,22.675,4891,0
2013-04-26,22.718,22.751,22.699,22.699,3377,0
2013-04-29,22.708,22.708,22.708,22.708,291,0
2013-04-30,22.656,22.718,22.656,22.699,687,0
2013-05-01,22.648,22.77,22.648,22.77,3715,0
2013-05-02,22.736,22.77,22.727,22.77,2707,0
2013-05-03,22.76,22.76,22.684,22.718,4685,0
2013-05-06,22.76,22.76,22.76,22.76,234,0
2013-05-07,22.742,22.76,22.727,22.76,1687,0
2013-05-08,22.718,22.77,22.718,22.77,2271,0
2013-05-09,22.76,22.76,22.598,22.727,2714,0
2013-05-10,22.77,22.77,22.76,22.77,2910,0
2013-05-13,22.736,22.77,22.727,22.727,1814,0
2013-05-14,22.76,22.77,22.76,22.77,932,0
2013-05-15,22.727,22.77,22.727,22.77,2150,0
2013-05-16,22.76,22.77,22.76,22.77,2567,0
2013-05-17,22.803,22.803,22.77,22.77,2701,0
2013-05-20,22.779,22.779,22.504,22.736,5716,0
2013-05-21,22.76,22.76,22.727,22.727,1624,0
2013-05-22,22.751,22.751,22.751,22.751,465,0
2013-05-23,22.794,22.794,22.76,22.76,2506,0
2013-05-24,22.76,22.76,22.742,22.76,6128,0
2013-05-28,22.718,22.718,22.546,22.562,6115,0
2013-05-29,22.554,22.554,22.305,22.425,12226,0
2013-05-30,22.452,22.554,22.452,22.554,816,0
2013-05-31,22.511,22.511,22.46,22.46,3197,0
2013-06-03,22.425,22.425,22.168,22.253,11585,0
2013-06-04,22.168,22.331,22.168,22.296,3377,0
2013-06-05,22.288,22.305,22.288,22.288,2795,0
2013-06-06,22.288,22.331,22.279,22.296,1792,0
2013-06-07,22.331,22.382,22.253,22.382,2224,0
2013-06-10,22.339,22.373,22.339,22.357,1514,0
2013-06-11,22.288,22.373,22.288,22.365,2271,0
2013-06-12,22.373,22.373,21.901,21.901,7568,0
2013-06-13,21.987,22.288,21.979,22.288,7679,0
2013-06-14,22.185,22.185,21.901,22.03,1281,0
2013-06-17,22.245,22.365,22.245,22.365,1046,0
2013-06-18,22.279,22.279,22.177,22.177,932,0
2013-06-19,22.227,22.245,22.055,22.211,16213,0
2013-06-20,21.901,22.416,21.901,22.416,16427,0
2013-06-21,22.477,22.477,22.348,22.348,1741,0
2013-06-24,22.236,22.331,22.004,22.048,7087,0
2013-06-25,21.936,22.253,21.773,22.15,5334,0
2013-06-26,22.288,22.58,22.168,22.58,22414,0
2013-06-27,22.54,22.54,22.153,22.408,8485,0
2013-06-28,22.96,23.319,22.933,23.319,7018,0
2013-07-01,22.793,22.793,22.705,22.705,3193,0
2013-07-02,22.749,22.759,22.408,22.734,11517,0
2013-07-03,22.627,22.627,22.627,22.627,342,0
2013-07-05,22.584,22.584,21.935,22.232,7113,0
2013-07-08,22.197,22.355,22.022,22.1,5131,0
2013-07-09,22.232,22.232,21.925,22.172,4983,0
2013-07-10,22.1,22.276,22.1,22.188,2223,0
2013-07-11,22.039,22.276,21.987,22.259,4047,0
2013-07-12,22.276,22.461,22.276,22.461,1027,0
2013-07-15,22.365,22.434,22.365,22.365,3193,0
2013-07-16,22.365,22.381,22.144,22.232,6965,0
2013-07-17,22.232,22.232,22.144,22.144,6727,0
2013-07-18,22.144,22.144,22.11,22.136,4962,0
2013-07-19,22.1,22.136,22.1,22.1,8834,0
2013-07-22,22.144,22.32,22.066,22.32,4309,0
2013-07-23,22.32,22.32,22.118,22.188,455,0
2013-07-24,22.188,22.188,22.056,22.084,3935,0
2013-07-25,22.215,22.241,21.996,21.996,455,0
2013-07-26,22.293,22.293,22.293,22.293,655,0
2013-07-29,22.276,22.276,21.925,21.925,16761,0
2013-07-30,22.074,22.153,21.969,22.066,12896,0
2013-07-31,22.25,22.259,22.013,22.013,3735,0
2013-08-01,21.978,21.978,21.513,21.882,33667,0
2013-08-02,22.11,22.11,22.1,22.1,1482,0
2013-08-05,22.084,22.084,22.084,22.084,170,0
2013-08-06,21.935,21.935,21.925,21.925,1126,0
2013-08-07,21.864,22.128,21.839,21.839,7519,0
2013-08-08,21.803,22.136,21.803,22.136,4791,0
2013-08-09,21.925,21.943,21.925,21.943,455,0
2013-08-12,22.11,22.128,21.987,22.128,1027,0
2013-08-13,22.013,22.013,21.855,21.891,912,0
2013-08-14,21.882,21.882,21.723,21.723,6374,0
2013-08-15,21.751,21.751,21.664,21.664,2545,0
2013-08-16,21.513,21.513,21.109,21.109,12231,0
2013-08-19,21.101,21.206,19.698,19.777,48658,0
2013-08-20,19.548,19.943,19.434,19.795,25114,0
2013-08-21,20.032,20.058,19.689,19.795,8585,0
2013-08-22,19.995,20.251,19.995,20.251,1595,0
2013-08-23,20.268,20.733,20.268,20.733,12211,0
2013-08-26,20.891,21.4,20.76,21.093,5848,0
2013-08-27,21.093,21.093,20.9,21.049,5587,0
2013-08-28,20.653,21.434,20.268,20.961,13809,0
2013-08-29,20.917,20.961,20.628,20.872,3148,0
2013-08-30,22.027,22.198,21.365,21.365,7406,0
2013-09-03,21.356,21.356,20.268,20.566,10212,0
2013-09-04,20.39,21.225,20.39,20.75,9792,0
2013-09-05,20.961,20.987,20.609,20.609,2292,0
2013-09-06,20.497,21.049,20.497,21.049,2660,0
2013-09-09,20.828,21.049,20.828,21.005,1831,0
2013-09-10,21.005,21.049,20.987,21.031,1445,0
2013-09-12,21.049,21.181,21.049,21.137,3564,0
2013-09-13,21.137,21.162,21.137,21.162,587,0
2013-09-16,21.225,21.276,21.215,21.215,4561,0
2013-09-17,21.225,21.225,20.856,20.987,2280,0
2013-09-18,20.908,21.601,20.856,21.601,11146,0
2013-09-19,21.495,21.495,21.206,21.382,4832,0
2013-09-20,21.269,21.444,21.225,21.444,4561,0
2013-09-23,21.444,21.444,21.293,21.293,7468,0
2013-09-24,21.338,21.575,21.338,21.487,3306,0
2013-09-25,21.636,21.636,21.487,21.513,3638,0
2013-09-26,21.487,21.495,21.269,21.269,7646,0
2013-09-27,21.137,21.523,21.101,21.434,11459,0
2013-09-30,21.561,21.875,21.561,21.857,8712,0
2013-10-01,21.356,21.382,21.356,21.382,230,0
2013-10-02,21.39,21.566,21.39,21.523,11789,0
2013-10-03,21.696,21.696,21.427,21.696,9332,0
2013-10-04,21.686,21.686,21.481,21.49,10050,0
2013-10-07,21.328,21.965,21.328,21.965,900,0
2013-10-08,21.446,21.525,21.212,21.525,7905,0
2013-10-09,21.365,21.507,21.346,21.346,2432,0
2013-10-10,21.517,21.517,21.517,21.517,464,0
2013-10-11,21.706,21.706,21.706,21.706,1561,0
2013-10-14,21.597,21.706,21.535,21.597,1003,0
2013-10-15,21.525,21.525,21.525,21.525,1115,0
2013-10-16,21.606,21.616,21.498,21.543,1197,0
2013-10-17,21.212,21.741,21.212,21.525,2900,0
2013-10-18,21.741,21.741,21.731,21.731,3807,0
2013-10-21,21.641,21.741,21.641,21.741,4096,0
2013-10-22,21.669,21.796,21.669,21.678,7137,0
2013-10-23,21.839,21.839,21.796,21.796,3010,0
2013-10-24,21.311,21.678,21.256,21.678,9946,0
2013-10-25,21.751,21.751,21.417,21.525,2905,0
2013-10-28,21.525,21.525,21.436,21.525,6467,0
2013-10-29,21.481,21.507,21.481,21.507,2565,0
2013-10-30,21.481,21.525,21.481,21.498,2071,0
2013-10-31,21.498,21.525,21.446,21.446,2341,0
2013-11-01,21.481,21.481,21.481,21.481,445,0
2013-11-04,21.481,21.481,21.462,21.472,1449,0
2013-11-05,21.481,21.696,21.167,21.167,12050,0
2013-11-06,21.462,21.462,21.436,21.436,557,0
2013-11-07,21.453,21.453,21.453,21.453,3378,0
2013-11-08,21.427,21.427,21.427,21.427,557,0
2013-11-12,21.49,21.49,21.401,21.401,1115,0
2013-11-13,21.077,21.184,21.077,21.184,2900,0
2013-11-14,21.184,21.184,20.879,21.042,7249,0
2013-11-15,20.942,20.942,20.826,20.853,3400,0
2013-11-18,20.674,20.674,20.674,20.674,3039,0
2013-11-19,21.05,21.05,21.05,21.05,224,0
2013-11-20,21.014,21.122,20.979,21.006,1003,0
2013-11-21,20.853,20.853,20.817,20.817,2452,0
2013-11-22,20.817,20.997,20.682,20.682,5457,0
2013-11-25,20.979,20.979,20.548,20.764,5686,0
2013-11-26,20.646,20.809,20.585,20.674,3345,0
2013-11-27,20.674,20.809,20.503,20.503,1432,0
2013-11-29,20.629,20.655,20.323,20.584,3792,0
2013-12-02,20.368,20.646,20.323,20.431,11703,0
2013-12-03,20.323,20.378,20.199,20.341,16278,0
2013-12-04,20.359,20.396,20.064,20.189,11986,0
2013-12-05,20.189,20.189,20.134,20.189,18877,0
2013-12-06,20.189,20.359,20.189,20.359,11493,0
2013-12-09,20.413,20.476,20.234,20.359,5018,0
2013-12-10,20.405,20.413,20.368,20.368,1449,0
2013-12-11,20.45,20.45,20.333,20.333,2565,0
2013-12-12,20.234,20.234,20.189,20.189,4432,0
2013-12-13,20.351,20.351,20.279,20.279,557,0
2013-12-16,20.997,20.997,20.333,20.351,7934,0
2013-12-17,20.314,20.898,20.296,20.691,24895,0
2013-12-18,20.359,20.799,20.314,20.772,9084,0
2013-12-19,20.54,20.772,20.54,20.754,1537,0
2013-12-20,20.655,20.979,20.655,20.924,11558,0
2013-12-23,20.736,20.961,20.54,20.934,8061,0
2013-12-24,20.71,20.879,20.61,20.809,916,0
2013-12-26,20.593,20.63,20.467,20.585,23731,0
2013-12-27,20.897,21.117,20.678,21.117,5191,0
2013-12-30,21.117,21.117,20.76,21.016,13928,0
2013-12-31,20.888,21.071,20.806,20.824,8672,0
2014-01-02,20.989,21.099,20.989,21.099,338,0
2014-01-03,21.099,21.439,21.099,21.228,11085,0
2014-01-06,21.338,21.338,21.209,21.219,5225,0
2014-01-07,21.319,21.347,20.98,21.301,2982,0
2014-01-08,21.338,21.338,21.338,21.338,632,0
2014-01-09,21.127,21.328,21.062,21.328,7101,0
2014-01-10,21.347,21.494,21.347,21.393,6465,0
2014-01-13,21.43,21.439,21.347,21.347,4300,0
2014-01-14,21.338,21.568,21.328,21.43,3273,0
2014-01-15,21.449,21.548,21.42,21.548,4672,0
2014-01-16,21.485,21.522,21.328,21.357,1033,0
2014-01-17,21.485,21.66,21.485,21.568,16550,0
2014-01-21,21.585,21.668,21.439,21.485,4422,0
2014-01-22,21.558,21.623,21.449,21.485,2396,0
2014-01-23,21.623,21.668,21.531,21.668,4589,0
2014-01-24,21.494,21.65,21.347,21.65,5805,0
2014-01-27,21.66,21.805,21.522,21.604,2013,0
2014-01-28,21.577,21.971,21.577,21.805,2174,0
2014-01-29,21.65,21.668,21.623,21.623,3172,0
2014-01-30,21.64,21.805,21.623,21.805,4935,0
2014-01-31,21.805,22.266,21.805,22.174,5779,0
2014-02-03,22.348,22.348,21.999,21.999,4570,0
2014-02-04,22.22,22.312,22.036,22.292,3041,0
2014-02-05,22.357,22.357,22.266,22.266,1864,0
2014-02-06,22.412,22.44,22.137,22.256,4920,0
2014-02-07,22.394,22.633,22.394,22.633,6276,0
2014-02-10,22.669,22.669,22.247,22.485,3052,0
2014-02-11,22.485,22.604,22.485,22.597,328,0
2014-02-12,22.577,22.633,22.384,22.541,1438,0
2014-02-13,22.541,22.659,22.109,22.128,5601,0
2014-02-14,22.302,22.485,22.302,22.403,1363,0
2014-02-18,22.659,22.659,22.485,22.495,2721,0
2014-02-19,22.495,22.541,22.495,22.541,2723,0
2014-02-20,22.551,22.807,22.551,22.741,2560,0
2014-02-21,22.669,22.899,22.669,22.871,2782,0
2014-02-24,22.65,22.871,22.65,22.871,3776,0
2014-02-25,22.863,22.863,22.863,22.863,1346,0
2014-02-26,22.909,22.909,22.781,22.817,5245,0
2014-02-27,22.863,22.909,22.863,22.879,2084,0
2014-02-28,22.925,22.925,22.863,22.871,6459,0
2014-03-03,22.833,22.935,22.833,22.935,3430,0
2014-03-04,22.826,22.935,22.807,22.935,8866,0
2014-03-05,22.843,22.871,22.833,22.843,3212,0
2014-03-06,22.889,22.945,22.889,22.899,7492,0
2014-03-07,22.909,22.909,22.863,22.889,2560,0
2014-03-10,22.909,22.909,22.817,22.899,3466,0
2014-03-11,22.909,22.955,22.899,22.899,6558,0
2014-03-12,22.917,22.917,22.909,22.909,328,0
2014-03-13,22.909,22.917,22.863,22.879,11003,0
2014-03-14,22.909,22.909,22.817,22.843,4468,0
2014-03-17,22.863,22.917,22.863,22.863,7814,0
2014-03-18,22.909,22.925,22.817,22.826,6208,0
2014-03-19,22.863,22.879,22.807,22.863,5827,0
2014-03-20,22.633,22.771,22.421,22.771,13505,0
2014-03-21,22.771,22.771,22.771,22.771,2838,0
2014-03-24,22.899,22.909,22.863,22.863,7044,0
2014-03-25,22.909,22.955,22.863,22.935,9617,0
2014-03-26,22.935,22.935,22.817,22.817,10565,0
2014-03-27,22.817,22.817,22.807,22.817,12035,0
2014-03-28,22.808,22.939,22.808,22.865,3931,0
2014-03-31,22.61,22.929,22.61,22.929,6288,0
2014-04-01,22.845,22.892,22.835,22.865,4231,0
2014-04-02,22.865,22.873,22.845,22.855,8421,0
2014-04-03,23.155,23.155,22.855,22.892,2984,0
2014-04-04,22.873,22.939,22.798,22.939,7066,0
2014-04-07,23.108,23.146,22.949,23.005,13952,0
2014-04-08,23.061,23.146,23.052,23.117,6276,0
2014-04-09,23.09,23.146,23.09,23.146,2062,0
2014-04-10,23.127,23.146,23.08,23.117,1732,0
2014-04-11,23.08,23.127,23.08,23.08,3652,0
2014-04-14,23.146,23.164,23.08,23.164,3603,0
2014-04-15,23.174,23.174,23.127,23.174,1796,0
2014-04-16,23.202,23.258,23.174,23.202,5510,0
2014-04-17,23.268,23.268,23.202,23.202,1586,0
2014-04-21,23.202,23.361,23.202,23.361,33234,0
2014-04-22,23.437,23.445,23.286,23.445,24509,0
2014-04-23,23.437,23.437,23.249,23.324,23135,0
2014-04-24,23.296,23.39,23.249,23.305,31568,0
2014-04-25,23.23,23.23,22.141,23.174,15296,0
2014-04-28,23.155,23.221,22.996,23.174,10482,0
2014-04-29,23.193,23.333,23.174,23.333,19388,0
2014-04-30,23.38,23.399,23.277,23.324,1837,0
2014-05-01,23.324,23.371,23.249,23.371,79199,0
2014-05-02,23.286,23.445,23.277,23.371,217758,0
2014-05-05,23.39,23.437,23.314,23.399,30029,0
2014-05-06,23.408,23.408,23.361,23.39,6556,0
2014-05-07,23.38,23.408,23.38,23.39,6799,0
2014-05-08,23.333,23.455,23.324,23.361,10024,0
2014-05-09,23.305,23.38,23.305,23.361,7557,0
2014-05-12,23.418,23.418,23.305,23.39,15071,0
2014-05-13,23.427,23.437,23.361,23.437,15158,0
2014-05-14,23.427,23.437,23.408,23.418,4050,0
2014-05-15,23.418,23.437,23.268,23.408,6809,0
2014-05-16,23.418,23.445,23.408,23.408,3603,0
2014-05-19,23.418,23.455,23.39,23.455,9055,0
2014-05-20,23.437,23.455,23.39,23.455,2087,0
2014-05-21,23.418,23.445,23.39,23.399,5133,0
2014-05-22,23.399,23.445,23.399,23.427,3011,0
2014-05-23,23.408,23.455,23.408,23.437,2114,0
2014-05-27,23.445,23.445,23.361,23.408,17907,0
2014-05-28,23.455,23.455,23.38,23.38,2044,0
2014-05-29,23.38,23.408,23.343,23.38,9486,0
2014-05-30,23.38,23.408,23.38,23.408,1487,0
2014-06-02,23.408,23.408,23.39,23.39,77333,0
2014-06-03,23.39,23.39,23.343,23.343,5388,0
2014-06-04,23.314,23.371,23.277,23.314,9464,0
2014-06-05,23.343,23.361,23.314,23.361,13703,0
2014-06-06,23.361,23.408,23.361,23.408,2920,0
2014-06-09,23.361,23.361,23.352,23.361,15595,0
2014-06-10,23.361,23.361,23.352,23.352,8739,0
2014-06-11,23.343,23.361,23.296,23.314,6985,0
2014-06-12,23.361,23.361,23.343,23.343,18909,0
2014-06-13,23.361,23.361,23.343,23.352,29177,0
2014-06-16,23.361,23.39,23.361,23.38,5047,0
2014-06-17,23.408,23.455,23.39,23.455,13031,0
2014-06-18,23.455,23.455,23.408,23.427,6289,0
2014-06-19,23.455,23.455,23.427,23.445,16152,0
2014-06-20,23.455,23.549,23.418,23.502,39704,0
2014-06-23,23.568,23.615,23.521,23.596,12904,0
2014-06-24,23.643,23.69,23.492,23.549,17156,0
2014-06-25,23.69,23.69,23.512,23.633,6861,0
2014-06-26,23.643,23.643,23.474,23.568,6899,0
2014-06-27,23.799,23.799,23.646,23.77,6918,0
2014-06-30,23.741,23.866,23.741,23.818,6093,0
2014-07-01,23.818,23.962,23.818,23.962,10230,0
2014-07-02,23.924,24.01,23.924,23.962,3130,0
2014-07-03,23.991,23.991,23.895,23.914,6813,0
2014-07-07,23.866,23.962,23.866,23.952,4697,0
2014-07-08,23.962,23.962,23.895,23.895,3169,0
2014-07-09,23.943,23.991,23.914,23.962,8353,0
2014-07-10,24.01,24.144,24.01,24.087,34126,0
2014-07-11,24.019,24.087,23.981,24.087,2399,0
2014-07-14,24.087,24.087,24,24.048,6734,0
2014-07-15,23.991,23.991,23.991,23.991,2097,0
2014-07-16,24.087,24.087,24.01,24.039,4901,0
2014-07-17,23.991,24.067,23.991,23.991,3459,0
2014-07-18,24.029,24.106,23.981,24.096,37362,0
2014-07-21,23.962,24.058,23.962,24.01,16818,0
2014-07-22,24.029,24.048,23.981,24.01,11058,0
2014-07-23,24.029,24.029,24.029,24.029,547,0
2014-07-24,24.067,24.106,24,24.106,1461,0
2014-07-25,24.01,24.087,24.01,24.01,2921,0
2014-07-28,24.039,24.039,24.01,24.019,4278,0
2014-07-29,24.077,24.096,24.077,24.096,418,0
2014-07-30,24.087,24.087,23.991,24.039,1919,0
2014-07-31,24.029,24.029,23.924,23.962,9801,0
2014-08-01,24.019,24.039,23.962,23.962,3532,0
2014-08-04,23.962,23.981,23.78,23.895,15410,0
2014-08-05,23.952,23.971,23.895,23.971,17372,0
2014-08-06,24.039,24.039,23.981,24.01,3652,0
2014-08-07,24.039,24.106,24.039,24.106,14502,0
2014-08-08,24.106,24.135,24.106,24.115,2087,0
2014-08-11,24.153,24.153,24.087,24.144,10390,0
2014-08-12,24.249,24.249,24.249,24.249,183,0
2014-08-13,24.201,24.345,24.201,24.345,1252,0
2014-08-14,24.345,24.345,24.345,24.345,208,0
2014-08-15,24.163,24.297,24.163,24.221,2104,0
2014-08-18,24.259,24.307,24.201,24.307,4397,0
2014-08-19,24.288,24.288,24.153,24.231,6281,0
2014-08-20,24.249,24.249,24.249,24.249,1565,0
2014-08-21,24.269,24.278,24.163,24.183,2240,0
2014-08-22,24.153,24.383,24.058,24.383,912,0
2014-08-25,24.393,24.393,24.144,24.183,3481,0
2014-08-26,24.24,24.269,24.221,24.221,1419,0
2014-08-27,24.269,24.278,24.211,24.211,939,0
2014-08-28,24.249,24.317,24.201,24.259,5920,0
2014-08-29,24.393,24.393,24.345,24.345,1983,0
2014-09-02,24.249,24.269,24.153,24.211,6738,0
2014-09-03,24.249,24.374,24.249,24.335,6699,0
2014-09-04,24.278,24.393,24.278,24.345,11390,0
2014-09-05,24.297,24.307,24.259,24.259,4205,0
2014-09-08,24.383,24.518,24.249,24.259,3608,0
2014-09-09,24.249,24.317,24.231,24.231,5636,0
2014-09-10,24.231,24.249,24.201,24.249,4989,0
2014-09-11,24.278,24.278,24.278,24.278,260,0
2014-09-12,24.297,24.297,24.163,24.163,2974,0
2014-09-15,24.192,24.288,24.183,24.183,5793,0
2014-09-16,24.297,24.393,24.297,24.345,814,0
2014-09-17,24.374,24.374,24.355,24.355,1884,0
2014-09-18,24.355,24.383,24.345,24.345,1335,0
2014-09-19,24.259,24.393,24.259,24.393,4382,0
2014-09-22,24.393,24.393,24.201,24.297,8447,0
2014-09-23,24.221,24.345,24.221,24.278,605,0
2014-09-24,24.288,24.288,24.288,24.288,522,0
2014-09-25,24.288,24.288,24.211,24.211,2538,0
2014-09-26,23.991,24.278,23.924,24.278,6871,0
2014-09-29,24.456,24.632,24.377,24.534,2007,0
2014-09-30,24.514,24.514,24.514,24.514,181,0
2014-10-01,24.514,24.514,24.514,24.514,300,0
2014-10-02,24.514,24.544,24.446,24.446,2349,0
2014-10-03,24.475,24.475,24.417,24.475,5384,0
2014-10-06,24.554,24.554,24.446,24.475,2982,0
2014-10-07,24.505,24.505,24.465,24.475,4164,0
2014-10-08,24.446,24.475,24.426,24.475,3342,0
2014-10-09,24.896,24.916,24.446,24.446,1634,0
2014-10-10,24.465,24.72,24.446,24.456,9501,0
2014-10-13,24.475,24.485,24.465,24.465,9203,0
2014-10-14,24.446,24.475,24.328,24.328,12020,0
2014-10-15,24.328,24.377,24.25,24.377,10030,0
2014-10-16,24.377,24.426,24.368,24.426,2225,0
2014-10-17,24.573,24.818,24.465,24.72,3933,0
2014-10-20,24.573,24.769,24.573,24.769,1747,0
2014-10-21,24.769,24.769,24.759,24.769,5986,0
2014-10-22,24.789,24.789,24.691,24.691,10023,0
2014-10-23,24.759,24.769,24.72,24.72,1002,0
2014-10-24,24.798,24.818,24.779,24.779,1226,0
2014-10-27,24.818,24.847,24.72,24.72,521,0
2014-10-28,24.72,24.72,24.622,24.622,3396,0
2014-10-29,24.71,24.72,24.671,24.72,3118,0
2014-10-30,24.72,24.72,24.622,24.71,2873,0
2014-11-03,24.681,24.681,24.505,24.534,5102,0
2014-11-04,24.544,24.72,24.544,24.72,2750,0
2014-11-05,24.808,24.818,24.749,24.749,5107,0
2014-11-06,24.818,24.818,24.818,24.818,1311,0
2014-11-07,24.769,24.789,24.769,24.789,306,0
2014-11-10,24.818,24.867,24.691,24.867,3606,0
2014-11-11,24.74,24.867,24.681,24.867,3461,0
2014-11-12,24.857,24.867,24.857,24.867,848,0
2014-11-13,24.867,24.916,24.534,24.583,10002,0
2014-11-14,24.622,24.651,24.603,24.612,2758,0
2014-11-17,24.72,24.72,24.642,24.651,715,0
2014-11-18,24.642,24.74,24.642,24.642,2145,0
2014-11-19,24.681,24.72,24.681,24.72,2554,0
2014-11-20,24.749,24.749,24.544,24.573,6639,0
2014-11-21,24.622,24.622,24.603,24.603,1328,0
2014-11-24,24.612,24.72,24.603,24.603,470,0
2014-11-25,24.681,24.818,24.612,24.818,2779,0
2014-11-26,24.779,24.828,24.691,24.72,1113,0
2014-11-28,24.779,24.779,24.779,24.779,594,0
2014-12-01,24.837,24.837,24.671,24.769,3779,0
2014-12-02,24.857,24.935,24.769,24.779,2645,0
2014-12-03,24.828,24.906,24.769,24.769,9142,0
2014-12-04,24.779,24.818,24.769,24.808,1245,0
2014-12-05,24.896,24.896,24.818,24.818,1124,0
2014-12-08,24.73,24.935,24.73,24.818,1752,0
2014-12-09,24.759,24.759,24.661,24.72,7522,0
2014-12-10,24.72,24.72,24.72,24.72,2165,0
2014-12-12,24.72,24.72,24.7,24.7,4971,0
2014-12-15,24.759,24.759,24.622,24.622,1634,0
2014-12-16,24.769,24.818,24.642,24.642,1736,0
2014-12-17,24.808,24.828,24.622,24.828,1956,0
2014-12-18,24.916,24.955,24.847,24.916,1542,0
2014-12-19,24.867,24.867,24.818,24.867,5005,0
2014-12-22,24.955,24.955,24.769,24.769,2411,0
2014-12-23,24.965,24.994,24.965,24.994,306,0
2014-12-26,25.014,25.014,24.72,24.779,19586,0
2014-12-29,25.05,25.1,25.04,25.1,2530,0
2014-12-30,25.1,25.1,24.99,25,11985,0
2014-12-31,25.01,25.01,24.95,24.97,9130,0
2015-01-02,24.99,25.1,24.99,24.99,4749,0
2015-01-05,25.1,25.17,25.1,25.12,11072,0
2015-01-06,25.16,25.22,25.12,25.12,2910,0
2015-01-07,25.06,25.11,25,25,17550,0
2015-01-08,25.01,25.05,24.95,25,23325,0
2015-01-09,25.07,25.07,25,25,4200,0
2015-01-12,25.04,25.05,24.99,24.99,7449,0
2015-01-13,25,25.04,25,25.04,6600,0
2015-01-14,25.03,25.14,25.03,25.08,9714,0
2015-01-15,25.14,25.14,24.95,24.99,12379,0
2015-01-16,25.09,25.09,24.96,25.03,2637,0
2015-01-20,25.02,25.02,25.02,25.02,100,0
2015-01-21,25.08,25.11,25.04,25.04,1355,0
2015-01-22,25.1,25.25,25.1,25.24,1350,0
2015-01-23,25.08,25.17,25.07,25.17,2100,0
2015-01-26,25.23,25.25,25.21,25.21,3385,0
2015-01-27,25.34,25.44,25.34,25.42,2133,0
2015-01-28,25.3,25.3,25.3,25.3,150,0
2015-01-29,25.15,25.15,25.15,25.15,400,0
2015-01-30,25.24,25.24,25.14,25.23,4147,0
2015-02-02,25.25,25.3,25.24,25.3,2212,0
2015-02-03,25.35,25.4,25.3,25.4,2909,0
2015-02-04,25.34,25.35,25.34,25.35,961,0
2015-02-05,25.33,25.34,25.3,25.34,1390,0
2015-02-06,25.31,25.4,25.28,25.28,3350,0
2015-02-09,25.25,25.25,25.19,25.19,300,0
2015-02-10,25.34,25.35,25.2,25.24,4100,0
2015-02-11,25.22,25.44,25.18,25.31,3500,0
2015-02-12,25.31,25.32,25.31,25.31,1300,0
2015-02-13,25.3,25.48,25.25,25.43,1307,0
2015-02-17,25.53,25.54,25.25,25.35,1965,0
2015-02-18,25.5,25.5,25.3,25.3,1400,0
2015-02-19,25.29,25.35,25.27,25.28,2745,0
2015-02-20,25.33,25.55,25.33,25.55,3200,0
2015-02-23,25.5,25.5,25.34,25.41,2680,0
2015-02-24,25.53,25.55,25.53,25.55,550,0
2015-02-25,25.55,25.55,25.55,25.55,100,0
2015-02-26,25.51,25.51,25.31,25.31,2225,0
2015-02-27,25.33,25.54,25.33,25.44,975,0
2015-03-02,25.44,25.53,25.44,25.53,1400,0
2015-03-03,25.55,25.56,25.54,25.559,1440,0
2015-03-04,25.51,25.51,25.51,25.51,100,0
2015-03-05,25.51,25.53,25.46,25.46,3790,0
2015-03-06,25.46,25.48,25.3,25.48,11645,0
2015-03-09,25.416,25.453,25.4,25.453,1900,0
2015-03-10,25.45,25.45,25.42,25.42,1430,0
2015-03-11,25.55,25.55,25.55,25.55,600,0
2015-03-12,25.47,25.48,25.46,25.469,1100,0
2015-03-13,25.46,25.47,25.45,25.45,2500,0
2015-03-16,25.48,25.53,25.47,25.53,1585,0
2015-03-17,25.61,25.66,25.499,25.63,3235,0
2015-03-18,25.56,25.78,25.56,25.57,6000,0
2015-03-19,25.949,25.949,25.949,25.949,339,0
2015-03-20,25.9,25.92,25.77,25.92,742,0
2015-03-24,25.8,25.8,25.61,25.61,700,0
2015-03-25,25.7,25.86,25.7,25.85,2072,0
2015-03-26,25.61,25.85,25.61,25.85,1354,0
2015-03-27,25.95,25.95,25.88,25.88,2350,0
2015-03-30,25.348,25.649,25.314,25.649,1650,0
2015-04-01,25.537,25.537,25.45,25.45,1600,0
2015-04-06,25.36,25.407,25.3,25.3,5598,0
2015-04-07,25.4,25.4,25.35,25.35,992,0
2015-04-08,25.37,25.4,25.25,25.25,5900,0
2015-04-09,25.253,25.253,25.203,25.203,2350,0
2015-04-14,25.28,25.29,25.28,25.29,300,0
2015-04-15,25.26,25.29,25.05,25.25,13640,0
2015-04-16,25.262,25.39,25.25,25.25,2454,0
2015-04-17,25.498,25.5,25.47,25.476,1325,0
2015-04-20,25.4,25.4,25.262,25.262,536,0
2015-04-23,25.28,25.3,25.25,25.3,1400,0
2015-04-24,25.3,25.3,25.3,25.3,200,0
2015-04-27,25.416,25.416,25.416,25.416,400,0
2015-04-28,25.4,25.67,25.36,25.6,3257,0
2015-04-29,25.2,25.5,25.2,25.5,936,0
2015-04-30,25.5,25.51,25.32,25.32,2036,0
2015-05-01,25.292,25.292,25.292,25.292,400,0
2015-05-04,25.35,25.378,25.35,25.378,1440,0
2015-05-05,25.35,25.38,25.06,25.06,11017,0
2015-05-06,25.15,25.2,25.09,25.2,17868,0
2015-05-07,25.25,25.25,25.1,25.25,3800,0
2015-05-08,25.25,25.25,25.228,25.25,9700,0
2015-05-11,25.25,25.25,25.13,25.13,2700,0
2015-05-12,25.15,25.24,25.08,25.15,11325,0
2015-05-13,25.24,25.5,25.202,25.24,15263,0
2015-05-14,25.6,25.6,25.15,25.22,3900,0
2015-05-15,25.63,25.63,25.14,25.21,10400,0
2015-05-18,25.22,25.45,25.22,25.4,3666,0
2015-05-19,25.29,25.59,25.27,25.58,6600,0
2015-05-20,25.5,25.5,25.44,25.44,800,0
2015-05-21,25.49,25.72,25.32,25.56,10179,0
2015-05-22,25.37,25.7,25.35,25.7,3730,0
2015-05-26,25.55,25.55,25.505,25.505,280,0
2015-05-27,25.74,25.74,25.74,25.74,100,0
2015-05-28,25.77,25.77,25.5,25.5,1985,0
2015-06-01,25.708,25.708,25.7,25.7,4153,0
2015-06-02,25.66,25.7,25.626,25.66,1500,0
2015-06-03,25.5,25.52,25.12,25.25,7700,0
2015-06-04,25.24,25.256,25.21,25.256,3000,0
2015-06-05,25.28,25.28,25.28,25.28,400,0
2015-06-08,25.299,25.35,25.29,25.33,1400,0
2015-06-09,25.35,25.35,25.2,25.26,9448,0
2015-06-10,25.08,25.2,24.85,25.2,6700,0
2015-06-11,25.19,25.19,25.101,25.101,800,0
2015-06-12,25.05,25.15,24.98,25.14,24550,0
2015-06-15,25.15,25.15,25.1,25.1,1100,0
2015-06-16,25.145,25.16,25.01,25.01,5240,0
2015-06-17,25.25,25.264,25.02,25.04,2652,0
2015-06-18,25.239,25.239,25.01,25.01,4100,0
2015-06-19,25.23,25.23,25.02,25.1,1833,0
2015-06-22,25.1,25.1,25.1,25.1,101,0
2015-06-23,25.15,25.194,25.1,25.1,1800,0
2015-06-24,25.12,25.12,25.12,25.12,150,0
2015-06-25,25.2,25.26,25.2,25.26,450,0
2015-06-29,24.7,24.7,24.62,24.65,5790,0
2015-06-30,24.52,24.65,24.49,24.65,1582,0
2015-07-01,24.6,24.7,24.6,24.673,2100,0
2015-07-02,24.7,24.7,24.7,24.7,200,0
2015-07-06,24.9,24.9,24.68,24.68,1100,0
2015-07-07,24.51,24.63,24.51,24.62,900,0
2015-07-08,24.65,24.9,24.65,24.9,900,0
2015-07-09,24.7,24.85,24.7,24.76,3600,0
2015-07-10,24.85,24.85,24.75,24.75,5502,0
2015-07-13,25.04,25.04,24.57,24.64,6937,0
2015-07-14,24.56,24.9,24.56,24.68,2237,0
2015-07-15,24.75,24.75,24.6,24.63,1250,0
2015-07-16,25.017,25.017,24.63,24.73,12017,0
2015-07-17,24.73,24.87,24.625,24.73,6776,0
2015-07-20,24.82,24.85,24.8,24.84,1300,0
2015-07-21,24.83,24.84,24.8,24.84,2390,0
2015-07-22,24.881,24.9,24.85,24.9,920,0
2015-07-23,24.9,24.9,24.9,24.9,300,0
2015-07-24,25,25.03,24.9,24.9,4178,0
2015-07-27,24.763,24.83,24.7,24.7,8200,0
2015-07-30,24.775,24.775,24.73,24.75,4400,0
2015-07-31,24.88,24.88,24.88,24.88,100,0
2015-08-03,24.95,24.95,24.8,24.85,2600,0
2015-08-04,24.94,24.94,24.749,24.85,4259,0
2015-08-05,24.98,24.98,24.73,24.8,4595,0
2015-08-06,24.65,24.65,23.55,24.39,27273,0
2015-08-07,23.98,24.391,23.98,24.3,4741,0
2015-08-10,24.39,24.45,24.3,24.4,5363,0
2015-08-11,24.41,24.55,24.31,24.55,4577,0
2015-08-12,24.5,24.5,24.45,24.45,5352,0
2015-08-13,24.45,24.55,24.45,24.47,2300,0
2015-08-14,24.769,24.769,24.5,24.673,4273,0
2015-08-17,24.81,24.81,24.6,24.6,400,0
2015-08-18,24.6,24.7,24.6,24.65,5550,0
2015-08-19,24.7,24.75,24.65,24.7,1340,0
2015-08-20,24.66,24.711,24.6,24.7,3550,0
2015-08-21,24.74,24.75,24.69,24.75,2300,0
2015-08-24,24.66,24.66,24.25,24.65,13948,0
2015-08-25,24.7,24.7,24.672,24.672,1455,0
2015-08-26,24.7,24.7,24.5,24.682,11373,0
2015-08-27,24.696,24.696,24.41,24.64,8339,0
2015-08-28,24.68,24.68,24.46,24.46,10113,0
2015-08-31,24.5,24.5,24.4,24.45,4700,0
2015-09-01,24.5,24.55,24.4,24.5,3015,0
2015-09-02,24.497,24.5,24.476,24.5,1275,0
2015-09-03,24.51,24.51,24.496,24.5,3800,0
2015-09-04,24.36,24.41,24.36,24.4,3170,0
2015-09-08,24.45,24.5,24.35,24.426,8151,0
2015-09-09,24.45,24.45,24.4,24.4,1801,0
2015-09-10,24.45,24.45,24.2,24.31,4130,0
2015-09-11,24.35,24.45,24.35,24.38,1110,0
2015-09-14,24.26,24.35,24.26,24.3,1300,0
2015-09-15,24.23,24.5,24.23,24.4,4500,0
2015-09-16,24.25,24.35,24.2,24.3,7512,0
2015-09-17,24.32,24.75,24.01,24.65,15396,0
2015-09-18,24.68,24.7,24.36,24.7,7363,0
2015-09-21,24.65,24.79,24.65,24.79,5200,0
2015-09-22,24.79,24.79,24.79,24.79,787,0
2015-09-23,24.65,24.7,24.65,24.65,4300,0
2015-09-24,24.7,24.718,24.65,24.718,1000,0
2015-09-25,24.75,24.75,24.73,24.75,800,0
2015-09-28,24.7,24.734,24,24.45,39780,0
2015-09-29,24,24.159,24,24,1925,0
2015-09-30,24,24,24,24,500,0
2015-10-01,24.1,24.177,24.1,24.177,1500,0
2015-10-02,24.15,24.15,24.15,24.15,1100,0
2015-10-05,24.16,24.19,24.02,24.19,2500,0
2015-10-06,24.13,24.13,24.12,24.12,2800,0
2015-10-07,24.1,24.17,24.1,24.161,2499,0
2015-10-08,24.266,24.266,24.266,24.266,200,0
2015-10-09,24.4,24.4,24.16,24.283,2200,0
2015-10-12,24.29,24.29,24.277,24.277,1020,0
2015-10-13,24.267,24.27,24.267,24.27,2100,0
2015-10-14,24.217,24.217,24.199,24.199,2706,0
2015-10-15,24.196,24.2,24.196,24.2,1600,0
2015-10-16,24.2,24.24,24.15,24.18,5171,0
2015-10-19,24.122,24.122,24.01,24.053,11127,0
2015-10-20,24.1,24.25,24.1,24.105,3332,0
2015-10-21,24.03,24.182,24.03,24.157,7130,0
2015-10-22,24.1,24.34,24.1,24.16,1500,0
2015-10-23,24.23,24.34,24.21,24.29,1921,0
2015-10-27,24.29,24.29,24.15,24.2,9795,0
2015-10-28,24.2,24.24,24.2,24.23,1760,0
2015-10-29,24.2,24.2,24.1,24.2,2600,0
2015-10-30,24.2,24.7,24.195,24.44,18971,0
2015-11-02,24.738,24.74,24.55,24.649,2400,0
2015-11-03,24.65,24.65,24.65,24.65,600,0
2015-11-04,24.65,24.65,24.65,24.65,100,0
2015-11-05,24.469,24.567,24.36,24.4,5178,0
2015-11-06,24.36,24.4,24.27,24.27,4435,0
2015-11-09,24.224,24.224,24.2,24.2,5550,0
2015-11-10,24.17,24.17,24.15,24.15,2099,0
2015-11-11,24.15,24.209,24.15,24.209,500,0
2015-11-12,24.15,24.2,24.15,24.2,1800,0
2015-11-13,24.15,24.173,23.88,24.15,3400,0
2015-11-16,24.02,24.02,24,24.02,2025,0
2015-11-17,23.93,24.03,23.77,23.78,8200,0
2015-11-18,23.85,24.005,23.78,23.93,1500,0
2015-11-19,23.95,24.3,23.78,23.78,18646,0
2015-11-20,23.98,24.21,23.85,23.85,9317,0
2015-11-23,23.958,24,23.85,23.87,5917,0
2015-11-24,23.86,24,23.85,23.86,6300,0
2015-11-25,23.88,24.141,23.88,24,8050,0
2015-11-27,23.93,24.08,23.92,24.08,18081,0
2015-11-30,24,24.1,23.9,24,3300,0
2015-12-01,24.01,24.08,24.01,24.08,5715,0
2015-12-02,24.04,24.04,23.95,23.95,5701,0
2015-12-03,23.95,24.18,23.92,24.17,4073,0
2015-12-07,23.96,23.97,23.95,23.96,3500,0
2015-12-08,24.076,24.076,23.55,23.65,7297,0
2015-12-09,23.55,23.6,23.1,23.55,6825,0
2015-12-10,23.41,23.575,23.41,23.575,6350,0
2015-12-11,23.58,23.738,23.34,23.34,6425,0
2015-12-14,23.32,23.32,22.03,22.328,33915,0
2015-12-15,22.11,22.638,22.11,22.24,9167,0
2015-12-16,22.628,22.628,22.3,22.52,1709,0
2015-12-17,22.79,23.06,22.671,22.95,4012,0
2015-12-18,22.914,23.29,22.91,23.28,9988,0
2015-12-21,23.25,23.79,23.25,23.79,7596,0
2015-12-22,23.84,24.01,23.84,24.01,3734,0
2015-12-23,23.8,23.89,23.8,23.85,1675,0
2015-12-24,23.93,24.09,23.93,24.081,3324,0
2015-12-28,24,24.048,23.45,23.75,13554,0
2015-12-29,23.49,23.5,23.23,23.46,2110,0
2015-12-30,23.36,23.38,22.94,23.31,9250,0
2015-12-31,23.31,23.42,23.2,23.33,4912,0
2016-01-04,23.27,23.53,23.27,23.5,2028,0
2016-01-05,23.4643,23.9,23.15,23.9,24233,0
2016-01-06,23.86,23.86,23.75,23.8,3870,0
2016-01-07,23.9485,23.9485,23.77,23.8015,3667,0
2016-01-08,23.804,23.8501,23.62,23.85,8886,0
2016-01-11,23.63,23.6751,23.415,23.415,4187,0
2016-01-12,23.51,23.6591,23.3104,23.4,4325,0
2016-01-13,23.2625,23.5,22.82,22.87,12729,0
2016-01-14,22.91,23.1885,22.91,23.1885,3020,0
2016-01-15,23.4,23.4,22.96,23.08,5817,0
2016-01-19,22.05,22.05,22.05,22.05,0,0
2016-01-20,20.62,21.5,20.62,21.5,28474,0
2016-01-21,22.209,22.24,21.59,21.61,7040,0
2016-01-22,21.71,22,21.6,21.75,16800,0
2016-01-25,21.74,21.85,21.465,21.5,10707,0
2016-01-26,21.45,21.7,21.35,21.5,14012,0
2016-01-27,21.65,22,21.6101,21.99,9518,0
2016-01-28,22.01,22.2491,22.01,22.2,5145,0
2016-01-29,22.2333,22.65,22.2333,22.5,5299,0
2016-02-01,22.5,22.78,22.47,22.7,10991,0
2016-02-02,22.78,22.78,22.5,22.7476,6864,0
2016-02-03,22.74,22.78,22.5,22.78,7464,0
2016-02-04,22.4001,22.8818,22.4001,22.83,2700,0
2016-02-05,22.55,22.81,22.55,22.73,10991,0
2016-02-08,22.52,22.53,22.2,22.2,19838,0
2016-02-09,22.0001,22.4799,21.35,21.9599,16455,0
2016-02-10,22.25,22.37,22.25,22.26,8377,0
2016-02-11,22.46,22.46,21.75,21.85,11622,0
2016-02-12,22.01,22.1928,22.01,22.05,2150,0
2016-02-16,22.09,22.3999,22.06,22.38,6887,0
2016-02-17,22.4529,22.73,22.42,22.42,11066,0
2016-02-18,22.5,22.6,22.0901,22.44,15632,0
2016-02-19,22.62,22.62,22.62,22.62,100,0
2016-02-22,22.75,22.75,22.75,22.75,200,0
2016-02-23,22.82,22.86,22.75,22.7776,1165,0
2016-02-24,22.62,22.62,22.62,22.62,200,0
2016-02-25,22.6,22.6,22.6,22.6,100,0
2016-02-26,22.7,23.105,22.6,23.1,4201,0
2016-02-29,23.124,23.7183,23.101,23.7183,4150,0
2016-03-01,23.5,23.6,23.4,23.4,700,0
2016-03-02,23.4,23.4095,23.4,23.4095,983,0
2016-03-03,23.4544,23.4544,23.4544,23.4544,100,0
2016-03-04,23.4788,23.5,23.45,23.45,1700,0
2016-03-07,23.35,23.5725,23.35,23.5,1470,0
2016-03-08,23.56,23.56,23.56,23.56,200,0
2016-03-09,23.6,23.6,22.65,23.5336,5840,0
2016-03-10,23.09,23.3001,23.09,23.3001,4059,0
2016-03-11,23.11,23.4999,23.11,23.4999,4196,0
2016-03-14,23.5,23.55,23.25,23.25,6850,0
2016-03-15,23.425,23.425,23.425,23.425,200,0
2016-03-16,23.72,23.72,23.08,23.69,4200,0
2016-03-17,23.6796,23.76,23.49,23.7,11945,0
2016-03-18,23.93,23.93,23.35,23.8,4555,0
2016-03-22,23.81,23.81,23.81,23.81,300,0
2016-03-23,23.95,23.95,23.9,23.9,450,0
2016-03-24,23.95,24.42,23.95,24.272,9242,0
2016-03-28,24.24,24.25,24.22,24.22,634,0
2016-03-29,23.86,24.03,23.86,24.03,650,0
2016-03-30,23.85,23.85,23.42,23.5,2485,0
2016-03-31,23.6,24.25,23.6,23.98,10389,0
2016-04-01,23.9757,23.9799,23.85,23.93,3072,0
2016-04-04,23.9001,24.14,23.8745,24.13,5994,0
2016-04-05,23.985,24.2,23.985,24.2,550,0
2016-04-06,24.3,24.3,24.22,24.22,965,0
2016-04-07,24.4,24.4048,24.1999,24.3,9800,0
2016-04-08,24.35,24.35,24.235,24.235,1075,0
2016-04-11,24.25,24.33,24.25,24.2686,11740,0
2016-04-12,24.3,24.3,24.23,24.23,1359,0
2016-04-13,24.2,24.5,24.2,24.5,724,0
2016-04-14,24.3776,24.3776,24.3776,24.3776,965,0
2016-04-15,24.2001,24.2001,23.8,24.2,3893,0
2016-04-18,24.23,24.2801,24.05,24.07,3518,0
2016-04-19,24.0001,24.015,23.85,23.96,8690,0
2016-04-20,24.23,24.23,24.1,24.11,4305,0
2016-04-21,24.025,24.025,24.025,24.025,200,0
2016-04-25,24.03,24.03,24.03,24.03,296,0
2016-04-27,23.9937,24.0101,23.9937,24.0101,800,0
2016-04-28,23.95,24.0734,23.95,24.02,3100,0
2016-04-29,24,24,24,24,344,0
2016-05-02,24.0024,24.24,24,24.24,5006,0
2016-05-03,24.25,24.25,24.18,24.24,3100,0
2016-05-04,24.24,24.26,24.24,24.24,1649,0
2016-05-05,24.4183,24.4183,24.24,24.3,10185,0
2016-05-06,24.46,24.48,24.32,24.48,3885,0
2016-05-09,24.4,24.4252,24.4,24.4,3000,0
2016-05-10,24.4499,24.549,24.4499,24.5,6624,0
2016-05-11,24.5,24.75,24.5,24.75,1644,0
2016-05-12,24.6,24.7,24.6,24.7,794,0
2016-05-13,24.72,24.8823,24.7199,24.8823,3200,0
2016-05-16,24.88,24.88,24.7977,24.7977,1343,0
2016-05-17,24.85,24.91,24.67,24.8564,4900,0
2016-05-18,24.86,24.86,24.5501,24.5501,5115,0
2016-05-19,24.4755,24.75,24.4299,24.75,2400,0
2016-05-20,24.75,24.8483,24.68,24.734,5504,0
2016-05-23,24.71,24.8158,24.71,24.8158,903,0
2016-05-24,24.84,24.84,24.5501,24.71,4650,0
2016-05-25,24.7796,24.7999,24.6,24.6,3372,0
2016-05-26,24.602,24.74,24.6,24.6,4133,0
2016-05-27,24.56,24.7301,24.56,24.61,2000,0
2016-05-31,24.6001,24.7601,24.6001,24.62,5641,0
2016-06-01,24.6599,24.7401,24.55,24.6999,7002,0
2016-06-02,24.65,24.65,24.5,24.641,5010,0
2016-06-03,24.6,24.7465,24.6,24.7201,2566,0
2016-06-06,24.83,24.83,24.6962,24.811,3802,0
2016-06-07,24.85,24.8591,24.8417,24.8507,2280,0
2016-06-08,24.85,24.99,24.85,24.9203,5620,0
2016-06-09,24.86,25,24.85,25,2071,0
2016-06-10,25,25,24.925,25,500,0
2016-06-13,25.2135,25.2135,24.9029,25,300,0
2016-06-14,24.93,25.03,24.855,25.03,2950,0
2016-06-15,25.18,25.1899,25.18,25.1899,400,0
2016-06-16,25.18,25.18,24.99,25.1,6656,0
2016-06-17,25.095,25.1669,24.9801,25.1,4900,0
2016-06-20,25.2,25.21,24.994,25.08,7927,0
2016-06-21,25.1709,25.18,25.1,25.127,7192,0
2016-06-22,25.11,25.21,25.11,25.14,4089,0
2016-06-23,25.21,25.25,25.14,25.24,4924,0
2016-06-24,25.05,25.2501,25.05,25.2501,4489,0
2016-06-27,25.25,25.2999,25.25,25.2999,4529,0
2016-06-28,25.38,25.38,25.3101,25.356,2900,0
2016-06-29,25.08,25.08,25,25.0414,4637,0
2016-06-30,25.25,25.25,24.91,25.1433,3216,0
2016-07-01,25,25.0799,25,25.01,6953,0
2016-07-05,25.06,25.07,25.06,25.06,679,0
2016-07-06,25.05,25.05,24.95,24.98,3895,0
2016-07-07,25.0031,25.06,25.0031,25.06,2300,0
2016-07-08,25.0117,25.0499,24.95,25.0499,3200,0
2016-07-11,24.99,25,24.9501,24.9994,2267,0
2016-07-12,25.04,25.04,25,25.0098,2187,0
2016-07-13,24.9799,24.9799,24.956,24.9649,1487,0
2016-07-14,24.97,25.15,24.97,25.05,7184,0
2016-07-15,25.0299,25.11,24.99,25,6588,0
2016-07-18,25.04,25.05,25.0397,25.04,1709,0
2016-07-19,24.995,25.03,24.95,25.03,2920,0
2016-07-20,25.0001,25.38,25.0001,25.23,21740,0
2016-07-21,25.2,25.2,25.0001,25.2,7801,0
2016-07-22,25.228,25.228,25.14,25.1435,2540,0
2016-07-25,25.1499,25.3371,25.06,25.3371,3772,0
2016-07-26,25.37,25.5,25.324,25.4,9270,0
2016-07-27,25.3398,25.45,25.3213,25.3213,4666,0
2016-07-28,25.3,25.45,25.3,25.4406,2165,0
2016-07-29,25.45,25.45,25.2,25.45,3133,0
2016-08-01,25.45,25.45,25.27,25.39,4296,0
2016-08-02,25.4199,25.42,25.2801,25.35,4625,0
2016-08-03,25.2609,25.2609,25.2609,25.2609,500,0
2016-08-04,25.2701,25.32,25.27,25.3195,5893,0
2016-08-05,25.35,25.4333,25.317,25.35,9190,0
2016-08-08,25.4219,25.44,25.35,25.44,800,0
2016-08-09,25.443,25.53,25.443,25.45,1800,0
2016-08-10,25.4555,25.51,25.4132,25.48,3500,0
2016-08-11,25.415,25.51,25.3516,25.446,1700,0
2016-08-12,25.4,25.5,25.4,25.49,550,0
2016-08-15,25.43,25.5,25.36,25.36,2850,0
2016-08-16,25.38,25.3933,25.38,25.3933,1202,0
2016-08-17,25.38,25.4,25.38,25.3875,2700,0
2016-08-18,25.4175,25.4175,25.4175,25.4175,295,0
2016-08-19,25.4,25.42,25.4,25.4001,815,0
2016-08-22,25.44,25.44,25.44,25.44,625,0
2016-08-23,25.45,25.55,25.44,25.5,4050,0
2016-08-24,25.5,25.5,25.4999,25.4999,431,0
2016-08-25,25.4999,25.5,25.4999,25.4999,1740,0
2016-08-26,25.45,25.45,25.27,25.35,13120,0
2016-08-29,25.3,25.3,25.3,25.3,150,0
2016-08-30,25.3,25.3701,25.27,25.3,4820,0
2016-08-31,25.3393,25.3393,25.3001,25.3201,2750,0
2016-09-01,25.5,25.5,25.4268,25.5,3430,0
2016-09-02,25.45,25.5,25.4324,25.4677,1850,0
2016-09-06,25.4501,25.4501,25.45,25.45,2023,0
2016-09-07,25.48,25.49,25.3999,25.49,7041,0
2016-09-08,25.4879,25.4879,25.4018,25.4018,200,0
2016-09-09,25.434,25.434,25.35,25.35,2748,0
2016-09-12,25.25,25.25,25.25,25.25,3000,0
2016-09-14,25.4799,25.4799,25.395,25.395,1200,0
2016-09-15,25.4001,25.48,25.35,25.48,3258,0
2016-09-16,25.5,25.5,25.42,25.42,221,0
2016-09-19,25.5,25.5,25.4201,25.4799,6667,0
2016-09-20,25.45,25.45,25.45,25.45,100,0
2016-09-21,25.5,25.5,25.48,25.48,1100,0
2016-09-22,25.5,25.6,25.48,25.6,3126,0
2016-09-26,25.5852,25.59,25.5767,25.59,2330,0
2016-09-27,25.59,25.6,25.5628,25.6,2560,0
2016-09-28,25.18,25.3999,25.01,25.39,4250,0
2016-09-29,25.3699,25.3699,25.3699,25.3699,200,0
2016-09-30,25.02,25.285,25.02,25.285,1100,0
2016-10-03,25.0501,25.1632,25.0501,25.1632,420,0
2016-10-04,25.2232,25.25,25.2,25.25,4200,0
2016-10-05,25.2292,25.24,25.18,25.18,3800,0
2016-10-06,25.15,25.15,25.15,25.15,300,0
2016-10-07,25.16,25.25,25.16,25.25,660,0
2016-10-10,25.24,25.24,25.15,25.168,600,0
2016-10-11,25.1005,25.12,25.1,25.1,500,0
2016-10-12,25.12,25.24,25.1,25.1,5285,0
2016-10-13,25.2,25.2,25.05,25.05,2800,0
2016-10-17,25.25,25.25,25.05,25.05,759,0
2016-10-18,25.15,25.1501,25,25.05,4372,0
2016-10-19,25.45,25.45,25.02,25.06,6639,0
2016-10-20,25.33,25.34,25.11,25.15,1639,0
2016-10-21,25.1955,25.25,25.1955,25.2192,1933,0
2016-10-24,25.15,25.1649,25.13,25.1649,1690,0
2016-10-25,25.1973,25.1973,25.1973,25.1973,200,0
2016-10-27,25.13,25.1828,25.06,25.06,1600,0
2016-10-28,25.1,25.1595,25.06,25.06,2152,0
2016-10-31,25.206,25.2251,25.1,25.1,1876,0
2016-11-01,25.07,25.07,24.965,24.99,5362,0
2016-11-02,25.076,25.076,24.9751,25,1700,0
2016-11-03,25.01,25.1399,25.01,25.115,2380,0
2016-11-04,25.0133,25.0133,25.0133,25.0133,250,0
2016-11-07,25.359,25.359,25.359,25.359,480,0
2016-11-08,25.38,25.38,25.03,25.3,3631,0
2016-11-09,25.03,25.03,24.78,24.8538,6900,0
2016-11-10,24.8,24.984,24.71,24.91,15640,0
2016-11-11,24.82,24.8548,24.5,24.8,36960,0
2016-11-14,24.73,24.73,24.51,24.61,9158,0
2016-11-15,24.701,25.3,24.6,25.19,6371,0
2016-11-16,25.07,25.07,24.75,24.93,10510,0
2016-11-17,24.876,24.98,24.81,24.95,4689,0
2016-11-18,24.8501,25.1,24.85,25.0192,3723,0
2016-11-21,25,25.025,24.9269,25.025,3505,0
2016-11-22,24.99,25.1,24.8846,25,4006,0
2016-11-23,24.9,24.9,24.9,24.9,929,0
2016-11-28,25.01,25.055,25.01,25.01,755,0
2016-11-29,24.9999,25,24.9615,24.9615,1173,0
2016-11-30,25,25,24.95,24.9923,7226,0
2016-12-01,24.95,24.9544,24.9,24.948,1921,0
2016-12-02,24.9501,25.09,24.9294,24.98,4300,0
2016-12-05,24.9344,25.1,24.86,24.9601,4100,0
2016-12-06,24.92,25.1876,24.92,24.97,6818,0
2016-12-07,24.97,25.18,24.97,25.18,1737,0
2016-12-08,25.15,25.1535,25.1,25.13,1550,0
2016-12-12,25.06,25.0724,24.8601,25.0724,1798,0
2016-12-13,25.0874,25.0874,25.05,25.06,1940,0
2016-12-14,25.1,25.1001,24.9836,25.0731,3490,0
2016-12-15,25.1,25.1201,25.05,25.1198,5426,0
2016-12-16,25.2399,25.26,25.23,25.2407,4745,0
2016-12-19,25.26,25.26,25.26,25.26,560,0
2016-12-20,25.31,25.31,25.28,25.31,1069,0
2016-12-21,25.303,25.303,25.2583,25.26,3300,0
2016-12-22,25.2264,25.25,25.2202,25.2202,2390,0
2016-12-27,25.15,25.2553,25.0601,25.23,2663,0
2016-12-28,25,25.025,24.9,25,8020,0
2016-12-29,24.94,24.94,24.94,24.94,165,0
2016-12-30,25.0084,25.06,25,25.06,2329,0
2017-01-03,25.37,25.37,25.07,25.14,7110,0
2017-01-04,25.0445,25.1024,25.0218,25.03,3976,0
2017-01-05,25.2,25.2,25.02,25.0542,3465,0
2017-01-06,25.26,25.26,25.05,25.06,8806,0
2017-01-09,25.04,25.04,25.02,25.02,200,0
2017-01-10,25.05,25.0513,25.05,25.0513,240,0
2017-01-11,25.15,25.15,25.0625,25.15,900,0
2017-01-12,25.0663,25.0668,25.02,25.02,3157,0
2017-01-13,25.15,25.15,25.0922,25.11,2800,0
2017-01-17,25.15,25.211,25.12,25.12,1033,0
2017-01-18,25.15,25.15,25.1174,25.1174,1435,0
2017-01-19,25.0936,25.1001,25.0936,25.1001,1028,0
2017-01-20,25.066,25.0671,25.05,25.05,3148,0
2017-01-23,25.07,25.07,25.002,25.01,13881,0
2017-01-24,25.01,25.092,25.01,25.092,3352,0
2017-01-25,25.0451,25.0662,25.02,25.02,3340,0
2017-01-26,25.02,25.03,24.99,25,4795,0
2017-01-27,24.99,25.0831,24.99,25.0831,3893,0
2017-01-30,25.0753,25.1313,25,25.0183,4671,0
2017-01-31,25.03,25.07,25.03,25.07,1614,0
2017-02-01,25.0939,25.0939,25.01,25.0144,3704,0
2017-02-02,25.084,25.15,25.084,25.1,1024,0
2017-02-03,25.155,25.3,25.08,25.1964,2950,0
2017-02-06,25.19,25.19,25.05,25.0911,7495,0
2017-02-07,25.2,25.2247,25.1947,25.2247,694,0
2017-02-09,25.1,25.3,25.1,25.2999,2300,0
2017-02-10,25.3,25.3,25.2502,25.3,500,0
2017-02-13,25.15,25.25,25.15,25.16,4350,0
2017-02-14,25.14,25.14,25.1162,25.12,1112,0
2017-02-15,25.07,25.1985,25.051,25.1985,1400,0
2017-02-16,25.1527,25.2,25.14,25.1992,4443,0
2017-02-17,25.2497,25.2497,25.2497,25.2497,325,0
2017-02-21,25.2482,25.2482,25.2482,25.2482,100,0
2017-02-22,25.25,25.31,25.25,25.31,4250,0
2017-02-24,25.31,25.4,25.31,25.31,1100,0
2017-02-27,25.4,25.4,25.3,25.3005,7482,0
2017-02-28,25.4,25.5499,25.3,25.41,5752,0
2017-03-01,25.4,25.55,25.4,25.41,6951,0
2017-03-02,25.5471,25.5471,25.5,25.5,610,0
2017-03-03,25.4785,25.4785,25.35,25.35,328,0
2017-03-06,25.4699,25.4699,25.4699,25.4699,140,0
2017-03-07,25.47,25.47,25.47,25.47,100,0
2017-03-08,25.44,25.44,25.26,25.2797,11920,0
2017-03-09,25.2094,25.3184,25.11,25.1379,4251,0
2017-03-10,25.11,25.2491,25.06,25.16,5976,0
2017-03-13,25.12,25.16,25.12,25.16,240,0
2017-03-14,25.06,25.17,25.0415,25.17,1588,0
2017-03-15,25.14,25.218,25.14,25.218,1746,0
2017-03-16,25.24,25.24,25.1995,25.1995,800,0
2017-03-17,25.18,25.46,25.18,25.4499,4670,0
2017-03-20,25.4267,25.4267,25.41,25.41,1500,0
2017-03-21,25.4432,25.4432,25.2248,25.4,900,0
2017-03-22,25.3,25.3,25.2999,25.2999,2600,0
2017-03-23,25.3,25.42,25.3,25.42,2260,0
2017-03-24,25.32,25.3625,25.32,25.3625,200,0
2017-03-28,25.42,25.5318,25.42,25.5313,8650,0
2017-03-29,25.14,25.29,25.118,25.15,6655,0
2017-03-30,25.26,25.32,25.21,25.27,7614,0
2017-03-31,25.28,25.28,25.28,25.28,187,0
2017-04-03,25.31,25.3399,25.207,25.2535,2792,0
2017-04-05,25.15,25.17,25.15,25.155,3100,0
2017-04-06,25.2,25.2,25.1084,25.136,1856,0
2017-04-07,25.18,25.21,25.1586,25.21,2580,0
2017-04-10,25.21,25.21,25.1598,25.1598,300,0
2017-04-11,25.15,25.21,25.15,25.21,1797,0
2017-04-12,25.1506,25.21,25.1506,25.2058,1225,0
2017-04-13,25.19,25.2656,25.19,25.2656,1420,0
2017-04-17,25.23,25.47,25.23,25.47,2275,0
2017-04-18,25.4,25.4637,25.28,25.3472,2191,0
2017-04-20,25.3572,25.49,25.3572,25.49,2600,0
2017-04-21,25.48,25.48,25.3311,25.35,2410,0
2017-04-24,25.48,25.48,25.48,25.48,100,0
2017-04-27,25.42,25.42,25.42,25.42,300,0
2017-04-28,25.4,25.42,25.4,25.42,2015,0
2017-05-01,25.4275,25.463,25.3923,25.42,6500,0
2017-05-02,25.42,25.457,25.42,25.457,1944,0
2017-05-03,25.4665,25.47,25.4665,25.47,575,0
2017-05-04,25.47,25.52,25.42,25.465,4072,0
2017-05-05,25.5,25.5,25.5,25.5,700,0
2017-05-08,25.4,25.5,25.4,25.44,1740,0
2017-05-09,25.46,25.46,25.45,25.45,796,0
2017-05-11,25.46,25.46,25.4,25.4,3630,0
2017-05-12,25.36,25.39,25.36,25.36,2324,0
2017-05-17,25.4423,25.4423,25.41,25.4101,2399,0
2017-05-18,25.42,25.42,25.41,25.41,1100,0
2017-05-19,25.5,25.54,25.5,25.54,800,0
2017-05-22,25.57,25.57,25.54,25.54,1400,0
2017-05-24,25.63,25.63,25.63,25.63,500,0
2017-05-25,25.5964,25.5964,25.51,25.51,1995,0
2017-05-26,25.6,25.6004,25.6,25.6004,4280,0
2017-05-30,25.5285,25.5285,25.52,25.52,200,0
2017-05-31,25.69,25.69,25.6788,25.6788,1000,0
2017-06-02,25.6506,25.6506,25.58,25.58,390,0
2017-06-05,25.6,25.65,25.58,25.65,2529,0
2017-06-06,25.58,25.63,25.58,25.5918,1000,0
2017-06-07,25.6136,25.6136,25.61,25.61,500,0
2017-06-08,25.63,25.65,25.62,25.62,5698,0
2017-06-09,25.58,25.6299,25.58,25.6299,1660,0
2017-06-12,25.69,25.75,25.671,25.74,7994,0
2017-06-13,25.75,25.75,25.5078,25.5078,2763,0
2017-06-14,25.71,25.71,25.6,25.65,1300,0
2017-06-15,25.7,25.7624,25.6999,25.7624,1225,0
2017-06-16,25.7257,25.7257,25.7098,25.7098,540,0
2017-06-19,25.71,25.82,25.71,25.81,7036,0
2017-06-20,25.81,25.818,25.6371,25.72,16205,0
2017-06-21,25.7615,25.7986,25.68,25.7,10150,0
2017-06-22,25.7,25.75,25.68,25.75,11710,0
2017-06-23,25.76,25.8165,25.71,25.71,14547,0
2017-06-26,25.75,25.8102,25.73,25.75,3770,0
2017-06-27,25.84,25.85,25.755,25.79,7733,0
2017-06-28,25.35,25.45,25.241,25.36,11401,0
2017-06-29,25.35,25.35,25.34,25.34,1300,0
2017-06-30,25.43,25.43,25.4299,25.43,606,0
2017-07-03,25.35,25.38,25.3,25.38,7540,0
2017-07-05,25.33,25.43,25.32,25.4258,5799,0
2017-07-06,25.43,25.4829,25.4116,25.4829,13438,0
2017-07-07,25.41,25.46,25.41,25.41,4691,0
2017-07-10,25.43,25.4477,25.43,25.43,1100,0
2017-07-11,25.4356,25.4356,25.4356,25.4356,200,0
2017-07-12,25.44,25.51,25.437,25.51,6303,0
2017-07-13,25.5,25.5001,25.45,25.4946,3030,0
2017-07-14,25.475,25.4836,25.475,25.4801,12850,0
2017-07-17,25.46,25.46,25.4254,25.46,4210,0
2017-07-18,25.44,25.4856,25.44,25.4856,737,0
2017-07-19,25.5099,25.5099,25.5099,25.5099,172,0
2017-07-20,25.51,25.52,25.5099,25.52,3212,0
2017-07-21,25.55,25.55,25.51,25.51,1455,0
2017-07-24,25.5388,25.5388,25.5388,25.5388,100,0
2017-07-25,25.51,25.5161,25.51,25.5161,2592,0
2017-07-26,25.51,25.53,25.51,25.53,1200,0
2017-07-27,25.51,25.52,25.4907,25.52,3828,0
2017-07-28,25.4903,25.519,25.48,25.519,5614,0
2017-07-31,25.4983,25.55,25.4983,25.55,2360,0
2017-08-01,25.51,25.564,25.5,25.55,2272,0
2017-08-02,25.52,25.52,25.5185,25.52,7410,0
2017-08-03,25.52,25.5322,25.51,25.51,1065,0
2017-08-07,25.5,25.5399,25.41,25.5399,2165,0
2017-08-08,25.49,25.56,25.48,25.5176,4482,0
2017-08-09,25.55,25.57,25.55,25.55,7693,0
2017-08-10,25.5222,25.73,25.49,25.73,10218,0
2017-08-11,25.55,25.55,25.55,25.55,120,0
2017-08-14,25.5588,25.5588,25.5588,25.5588,630,0
2017-08-15,25.6,25.65,25.563,25.65,1130,0
2017-08-16,25.5193,25.5193,25.5193,25.5193,100,0
2017-08-17,25.52,25.53,25.52,25.52,1320,0
2017-08-21,25.5581,25.5581,25.539,25.539,1500,0
2017-08-22,25.5999,25.5999,25.4831,25.4831,1412,0
2017-08-23,25.492,25.492,25.48,25.488,1200,0
2017-08-24,25.48,25.5,25.48,25.49,2296,0
2017-08-25,25.5,25.56,25.5,25.56,1600,0
2017-08-28,25.5,25.51,25.25,25.45,6300,0
2017-08-29,25.5,25.5,25.5,25.5,840,0
2017-08-30,25.5899,25.5899,25.5,25.5357,2250,0
2017-08-31,25.5402,25.5402,25.5402,25.5402,560,0
2017-09-01,25.55,25.699,25.55,25.699,500,0
2017-09-05,25.55,25.55,25.55,25.55,126,0
2017-09-06,25.55,25.73,25.5,25.7,8107,0
2017-09-08,25.7,25.7166,25.65,25.65,700,0
2017-09-11,25.62,25.6601,25.36,25.61,4155,0
2017-09-12,25.5501,25.5501,25.55,25.55,1311,0
2017-09-13,25.648,25.73,25.648,25.725,1601,0
2017-09-14,25.72,25.73,25.6964,25.73,950,0
2017-09-15,25.6761,25.6761,25.6761,25.6761,200,0
2017-09-18,25.68,25.68,25.55,25.55,580,0
2017-09-19,25.5593,25.6367,25.55,25.6367,2001,0
2017-09-21,25.6823,25.6823,25.6486,25.6486,1295,0
2017-09-22,25.6,25.7,25.5425,25.695,7050,0
2017-09-25,25.67,25.68,25.59,25.59,7492,0
2017-09-26,25.6,25.641,25.59,25.6,17341,0
2017-09-27,25.6337,25.6685,25.61,25.6685,1236,0
2017-09-28,25.33,25.33,25.1575,25.234,12670,0
2017-09-29,25.24,25.3,25.2098,25.25,5141,0
2017-10-02,25.24,25.44,25.24,25.3738,6634,0
2017-10-03,25.44,25.44,25.4272,25.4272,383,0
2017-10-04,25.43,25.43,25.43,25.43,100,0
2017-10-05,25.42,25.42,25.29,25.33,18260,0
2017-10-06,25.29,25.394,25.24,25.394,5976,0
2017-10-09,25.25,25.43,25.25,25.43,3185,0
2017-10-10,25.401,25.43,25.4,25.4053,1900,0
2017-10-11,25.388,25.43,25.38,25.38,4301,0
2017-10-12,25.45,25.4603,25.387,25.4077,1406,0
2017-10-13,25.45,25.51,25.42,25.5,3569,0
2017-10-16,25.53,25.53,25.49,25.49,1533,0
2017-10-17,25.54,25.64,25.5029,25.64,2848,0
2017-10-18,25.63,25.64,25.58,25.64,8209,0
2017-10-19,25.63,25.67,25.6092,25.65,2283,0
2017-10-20,25.62,25.641,25.62,25.64,4817,0
2017-10-23,25.62,25.62,25.62,25.62,1794,0
2017-10-24,25.52,25.58,25.5,25.55,1405,0
2017-10-25,25.381,25.55,25.37,25.55,3700,0
2017-10-26,25.38,25.4425,25.38,25.38,4600,0
2017-10-27,25.4688,25.48,25.38,25.4,3474,0
2017-10-30,25.38,25.51,25.37,25.48,2800,0
2017-10-31,25.4201,25.4531,25.38,25.4531,4088,0
2017-11-01,25.42,25.48,25.42,25.441,2658,0
2017-11-02,25.4,25.44,25.39,25.4,2144,0
2017-11-03,25.419,25.4999,25.396,25.4999,2520,0
2017-11-06,25.48,25.48,25.4292,25.4357,4370,0
2017-11-07,25.44,25.44,25.44,25.44,2130,0
2017-11-08,25.43,25.44,25.4,25.4205,2065,0
2017-11-10,25.3924,25.52,25.3924,25.4904,1975,0
