Date,Open,High,Low,Close,Volume,OpenInt
2012-08-03,22.815,23.286,22.815,23.185,129154,0
2012-08-06,23.185,23.185,23.095,23.176,21455,0
2012-08-07,23.176,23.176,23.086,23.15,41065,0
2012-08-08,23.167,23.176,23.141,23.176,21655,0
2012-08-09,23.167,23.223,23.167,23.223,29903,0
2012-08-10,23.15,23.204,23.15,23.185,9613,0
2012-08-13,23.167,23.213,23.159,23.195,8325,0
2012-08-14,23.195,23.204,23.15,23.176,19942,0
2012-08-15,23.195,23.223,23.176,23.213,28314,0
2012-08-16,23.223,23.223,23.176,23.223,16197,0
2012-08-17,23.213,23.267,23.185,23.248,6793,0
2012-08-20,23.267,23.267,23.248,23.267,7902,0
2012-08-21,23.286,23.475,23.276,23.358,32260,0
2012-08-22,23.384,23.402,23.384,23.402,4323,0
2012-08-23,23.384,23.402,23.384,23.402,4760,0
2012-08-24,23.402,23.402,23.311,23.393,3099,0
2012-08-27,23.384,23.484,23.311,23.439,6654,0
2012-08-28,23.556,23.556,23.493,23.493,1078,0
2012-08-29,23.448,23.493,23.448,23.493,8179,0
2012-08-30,23.512,23.584,23.512,23.538,4427,0
2012-08-31,23.538,23.584,23.538,23.584,3052,0
2012-09-04,23.493,23.584,23.493,23.584,996,0
2012-09-05,23.584,24.116,23.584,23.673,18402,0
2012-09-06,24.035,24.035,23.754,23.792,4039,0
2012-09-07,23.719,23.864,23.719,23.864,267,0
2012-09-10,23.691,23.809,23.502,23.809,7099,0
2012-09-11,23.801,23.855,23.764,23.809,6530,0
2012-09-12,23.845,23.855,23.773,23.855,5212,0
2012-09-13,23.963,23.963,23.918,23.927,2768,0
2012-09-14,24.026,24.108,23.908,24.081,4933,0
2012-09-17,24.035,24.035,23.855,23.891,996,0
2012-09-18,24.116,24.125,23.99,23.99,775,0
2012-09-19,24.017,24.017,24.017,24.017,443,0
2012-09-20,23.99,24.089,23.971,24.053,3704,0
2012-09-21,23.99,23.99,23.99,23.99,552,0
2012-09-24,23.945,23.99,23.691,23.855,9412,0
2012-09-25,23.855,23.855,23.764,23.773,9891,0
2012-09-26,23.764,23.792,23.764,23.773,2579,0
2012-09-27,23.764,23.936,23.764,23.773,3083,0
2012-09-28,23.638,23.801,23.502,23.764,1760,0
2012-10-01,23.656,23.656,23.556,23.647,4683,0
2012-10-02,23.737,23.764,23.601,23.601,2811,0
2012-10-03,23.764,23.801,23.528,23.764,33104,0
2012-10-04,23.673,23.737,23.512,23.512,3983,0
2012-10-05,23.71,23.71,23.493,23.493,2559,0
2012-10-09,23.556,23.628,23.538,23.628,886,0
2012-10-10,23.584,23.619,23.448,23.528,4952,0
2012-10-11,23.61,23.619,23.61,23.619,588,0
2012-10-12,23.584,23.584,23.584,23.584,110,0
2012-10-16,23.665,23.665,23.601,23.601,443,0
2012-10-17,23.584,23.584,23.402,23.402,572,0
2012-10-18,23.402,23.412,23.402,23.412,7870,0
2012-10-19,23.367,23.384,23.367,23.384,618,0
2012-10-22,23.493,23.556,23.33,23.33,2307,0
2012-10-23,23.493,23.538,23.493,23.538,996,0
2012-10-24,23.538,23.538,23.538,23.538,608,0
2012-10-25,23.528,23.528,23.358,23.358,3509,0
2012-10-26,23.367,23.43,23.349,23.43,1164,0
2012-10-31,23.575,23.575,23.33,23.33,830,0
2012-11-02,23.339,23.339,23.339,23.339,110,0
2012-11-05,23.33,23.33,23.33,23.33,469,0
2012-11-06,23.311,23.311,23.311,23.311,1410,0
2012-11-07,23.311,23.448,23.311,23.412,2711,0
2012-11-09,23.502,23.502,23.448,23.448,613,0
2012-11-12,23.493,23.493,23.311,23.375,775,0
2012-11-14,23.484,23.484,23.402,23.402,1336,0
2012-11-15,23.475,23.475,23.384,23.384,1205,0
2012-11-16,23.439,23.484,23.439,23.448,552,0
2012-11-19,23.484,23.484,23.484,23.484,221,0
2012-11-20,23.493,23.493,23.493,23.493,637,0
2012-11-21,23.43,23.575,23.43,23.528,68038,0
2012-11-27,23.601,23.61,23.349,23.349,969,0
2012-12-04,23.61,23.61,23.61,23.61,419,0
2012-12-05,23.601,23.601,23.601,23.601,387,0
2012-12-07,23.619,23.619,23.619,23.619,513,0
2012-12-10,23.665,23.665,23.665,23.665,552,0
2012-12-11,23.701,23.701,23.656,23.656,866,0
2012-12-12,23.647,23.647,23.565,23.565,390,0
2012-12-13,23.845,23.855,23.575,23.575,1405,0
2012-12-14,23.528,23.528,23.493,23.493,4065,0
2012-12-20,23.493,23.493,23.484,23.484,2656,0
2012-12-24,23.104,23.104,23.095,23.095,665,0
2012-12-26,23.213,23.213,23.213,23.213,110,0
2012-12-28,23.295,23.295,23.223,23.223,2391,0
2013-01-02,23.267,23.311,23.267,23.267,3472,0
2013-01-04,23.267,23.267,23.167,23.267,2203,0
2013-01-07,23.358,23.358,23.358,23.358,552,0
2013-01-08,23.493,23.493,23.456,23.456,1328,0
2013-01-09,23.311,23.493,23.311,23.493,2545,0
2013-01-10,23.484,23.493,23.276,23.493,3094,0
2013-01-11,23.484,23.484,23.484,23.484,2380,0
2013-01-14,23.493,23.493,23.493,23.493,1793,0
2013-01-16,23.493,23.493,23.493,23.493,1040,0
2013-01-17,23.493,23.493,23.493,23.493,665,0
2013-01-18,23.493,23.493,23.493,23.493,5466,0
2013-01-22,23.402,23.512,23.159,23.493,1533,0
2013-01-23,23.502,23.502,23.484,23.484,886,0
2013-01-24,23.493,23.528,23.375,23.528,1732,0
2013-01-25,23.367,23.375,23.358,23.358,4127,0
2013-01-28,23.367,23.367,23.231,23.231,996,0
2013-01-30,23.448,23.448,23.367,23.439,1877,0
2013-01-31,23.295,23.295,23.295,23.295,443,0
2013-02-01,23.393,23.393,23.393,23.393,2110,0
2013-02-04,23.484,23.484,23.43,23.43,1216,0
2013-02-06,23.465,23.465,23.248,23.412,886,0
2013-02-08,23.041,23.041,23.041,23.041,1107,0
2013-02-11,23.484,23.484,23.311,23.349,4815,0
2013-02-12,23.448,23.448,23.231,23.231,2180,0
2013-02-13,23.204,23.204,23.204,23.204,110,0
2013-02-14,23.402,23.421,23.402,23.421,552,0
2013-02-15,23.421,23.439,23.393,23.439,1417,0
2013-02-19,23.493,23.493,23.493,23.493,2611,0
2013-02-21,23.402,23.402,23.402,23.402,381,0
2013-02-27,23.439,23.439,23.439,23.439,552,0
2013-02-28,23.493,23.493,23.493,23.493,154,0
2013-03-01,23.493,23.493,23.402,23.402,1522,0
2013-03-06,23.493,23.493,23.493,23.493,1623,0
2013-03-07,23.412,23.412,23.412,23.412,331,0
2013-03-11,23.475,23.484,23.475,23.484,331,0
2013-03-12,23.475,23.565,23.475,23.565,1959,0
2013-03-13,23.493,23.493,23.493,23.493,331,0
2013-03-14,23.512,23.512,23.402,23.402,1965,0
2013-03-15,23.751,23.789,23.715,23.76,5661,0
2013-03-19,23.88,23.889,23.853,23.889,872,0
2013-03-20,23.77,23.981,23.77,23.816,2240,0
2013-03-21,23.898,23.898,23.898,23.898,655,0
2013-03-22,23.853,23.853,23.853,23.853,218,0
2013-03-27,23.963,23.971,23.963,23.971,954,0
2013-03-28,23.706,24.045,23.706,24.045,2721,0
2013-04-01,24.027,24.027,24.027,24.027,1310,0
2013-04-02,23.971,23.971,23.935,23.935,763,0
2013-04-03,23.935,24.027,23.88,23.999,3707,0
2013-04-04,23.971,24.017,23.971,24.017,2728,0
2013-04-05,23.999,23.999,23.953,23.953,3545,0
2013-04-08,23.926,24.009,23.926,24.009,218,0
2013-04-11,23.999,23.999,23.843,23.853,2726,0
2013-04-12,23.935,23.945,23.853,23.88,1199,0
2013-04-15,23.88,23.88,23.862,23.871,2468,0
2013-04-16,23.981,23.981,23.981,23.981,697,0
2013-04-17,23.862,23.935,23.862,23.935,763,0
2013-04-18,23.798,23.798,23.798,23.798,776,0
2013-04-22,23.824,23.824,23.816,23.816,1199,0
2013-04-23,23.862,23.999,23.853,23.999,5280,0
2013-04-24,23.816,23.816,23.816,23.816,108,0
2013-04-25,23.843,23.999,23.798,23.999,2291,0
2013-04-26,23.898,23.898,23.889,23.889,218,0
2013-04-29,24.009,24.009,24.009,24.009,218,0
2013-05-01,23.862,23.862,23.862,23.862,620,0
2013-05-03,23.999,24.009,23.88,23.898,3231,0
2013-05-06,23.88,23.981,23.871,23.907,3631,0
2013-05-08,23.843,23.843,23.834,23.834,1745,0
2013-05-09,23.981,23.981,23.971,23.971,686,0
2013-05-13,23.981,23.999,23.981,23.999,1091,0
2013-05-14,23.917,23.935,23.862,23.935,2040,0
2013-05-15,23.953,23.953,23.871,23.871,1416,0
2013-05-16,24.009,24.009,23.88,23.926,1416,0
2013-05-20,23.981,23.981,23.981,23.981,437,0
2013-05-22,23.862,23.889,23.862,23.862,2616,0
2013-05-23,23.889,23.889,23.843,23.853,3818,0
2013-05-28,23.843,23.945,23.834,23.834,1622,0
2013-05-29,23.733,23.733,23.614,23.614,2181,0
2013-05-30,23.843,23.889,23.66,23.66,3586,0
2013-05-31,23.66,23.935,23.614,23.871,7665,0
2013-06-03,23.779,23.779,23.614,23.614,5234,0
2013-06-04,23.604,23.604,23.431,23.431,3348,0
2013-06-05,23.449,23.449,23.384,23.384,8179,0
2013-06-06,23.514,23.568,23.504,23.559,4906,0
2013-06-10,23.302,23.449,23.294,23.449,1401,0
2013-06-11,23.164,23.256,23.119,23.256,1964,0
2013-06-12,23.156,23.256,22.863,22.863,9487,0
2013-06-13,22.844,22.863,22.633,22.863,10382,0
2013-06-14,22.863,23.036,22.863,23.026,13457,0
2013-06-17,23.354,23.354,23.046,23.092,2128,0
2013-06-18,23.307,23.372,23.232,23.232,35513,0
2013-06-19,23.205,23.325,23.084,23.186,16240,0
2013-06-20,23.027,23.027,22.673,22.673,3705,0
2013-06-21,22.991,22.991,22.637,22.897,10645,0
2013-06-24,22.748,22.767,22.375,22.721,4791,0
2013-06-25,22.582,22.721,22.582,22.712,2900,0
2013-06-26,22.721,22.944,22.721,22.944,3437,0
2013-06-27,23.056,23.056,23.046,23.056,3490,0
2013-06-28,23.425,23.425,23.425,23.425,1586,0
2013-07-01,23.14,23.176,23.14,23.176,886,0
2013-07-02,23.084,23.214,23.065,23.065,536,0
2013-07-03,22.971,22.971,22.971,22.971,241,0
2013-07-05,22.897,22.897,22.673,22.822,11599,0
2013-07-08,23.092,23.092,22.813,22.813,2941,0
2013-07-09,22.822,22.822,22.721,22.721,2635,0
2013-07-10,22.813,22.813,22.777,22.813,2927,0
2013-07-11,22.813,22.991,22.813,22.991,3141,0
2013-07-12,22.991,23.214,22.991,23.056,3759,0
2013-07-15,23.092,23.166,23.046,23.046,5020,0
2013-07-16,23.092,23.092,22.832,23.046,1396,0
2013-07-17,22.952,22.952,22.952,22.952,106,0
2013-07-18,22.832,22.952,22.832,22.907,1236,0
2013-07-19,22.907,22.952,22.907,22.952,3839,0
2013-07-22,22.981,22.981,22.786,22.796,1563,0
2013-07-23,22.897,22.897,22.897,22.897,215,0
2013-07-25,22.813,22.907,22.721,22.796,7249,0
2013-07-26,23.027,23.027,22.767,22.971,11130,0
2013-07-29,22.897,22.897,22.683,22.813,3813,0
2013-07-30,22.655,22.803,22.497,22.627,8468,0
2013-07-31,22.673,22.673,22.413,22.627,11007,0
2013-08-01,22.673,22.673,22.31,22.394,10262,0
2013-08-02,22.404,22.459,22.226,22.404,5768,0
2013-08-05,22.274,22.488,22.218,22.283,4956,0
2013-08-06,22.218,22.255,22.012,22.078,3463,0
2013-08-07,22.115,22.226,21.789,21.789,2791,0
2013-08-08,21.836,21.891,21.836,21.864,4016,0
2013-08-09,21.696,22.041,21.696,21.882,3351,0
2013-08-12,21.706,21.826,21.706,21.752,5661,0
2013-08-13,21.966,21.966,20.96,21.23,9128,0
2013-08-14,21.025,21.035,20.998,21.007,5350,0
2013-08-15,20.802,20.951,20.485,20.485,7163,0
2013-08-16,20.485,20.746,20.299,20.393,3731,0
2013-08-19,20.393,20.393,19.694,19.806,8699,0
2013-08-20,19.88,20.253,19.871,20.197,13424,0
2013-08-21,20.029,20.094,19.927,19.927,3276,0
2013-08-22,20.057,20.094,19.927,19.927,4186,0
2013-08-23,20.057,20.271,20.029,20.271,3545,0
2013-08-26,20.374,20.411,19.927,20.224,3006,0
2013-08-27,20.253,20.253,20.169,20.169,1181,0
2013-08-28,20.206,20.206,20.067,20.076,3857,0
2013-08-29,20.02,20.122,19.741,20.122,2973,0
2013-08-30,20.359,20.444,20.359,20.444,4440,0
2013-09-03,20.253,20.253,20.02,20.02,6973,0
2013-09-04,20.085,20.085,20.038,20.038,860,0
2013-09-05,19.815,19.815,19.815,19.815,1077,0
2013-09-06,19.843,19.927,19.843,19.927,645,0
2013-09-09,20.104,20.104,20.094,20.104,3651,0
2013-09-10,20.104,20.104,19.871,19.973,3099,0
2013-09-11,19.843,19.862,19.843,19.862,3437,0
2013-09-12,19.88,19.88,19.88,19.88,2364,0
2013-09-13,19.88,19.88,19.88,19.88,215,0
2013-09-16,20.113,20.224,20.113,20.216,2469,0
2013-09-17,20.226,20.226,20.113,20.18,1892,0
2013-09-18,20.16,20.435,20.113,20.435,4842,0
2013-09-19,20.246,20.246,20.104,20.246,2326,0
2013-09-20,20.482,20.482,20.246,20.425,1734,0
2013-09-23,20.17,20.368,20.17,20.293,1904,0
2013-09-24,20.198,20.482,20.198,20.482,2971,0
2013-09-25,20.454,20.473,20.454,20.473,845,0
2013-09-26,20.293,20.473,20.293,20.368,1443,0
2013-09-27,20.33,20.388,20.33,20.388,1669,0
2013-09-30,20.368,20.378,20.274,20.293,3377,0
2013-10-01,20.198,20.246,20.198,20.236,1023,0
2013-10-02,20.312,20.359,20.198,20.208,2486,0
2013-10-03,20.198,20.198,20.18,20.18,740,0
2013-10-04,19.952,19.952,19.934,19.934,2378,0
2013-10-07,20.188,20.188,20,20,6188,0
2013-10-08,20.084,20.142,19.962,20.142,1300,0
2013-10-09,20.037,20.047,19.962,20.047,4546,0
2013-10-10,20.037,20.037,20.037,20.037,423,0
2013-10-11,20.037,20.037,19.895,19.895,3066,0
2013-10-14,19.914,19.914,19.914,19.914,316,0
2013-10-15,19.867,20.009,19.792,20.009,6130,0
2013-10-16,20.009,20.009,19.753,19.981,8088,0
2013-10-17,19.819,20.028,19.819,19.819,5074,0
2013-10-18,19.886,19.943,19.867,19.895,5088,0
2013-10-21,19.792,19.81,19.792,19.81,1840,0
2013-10-22,19.867,19.962,19.801,19.801,5363,0
2013-10-23,19.952,19.952,19.763,19.763,6342,0
2013-10-24,19.763,19.877,19.65,19.773,6303,0
2013-10-25,19.858,19.981,19.782,19.782,5655,0
2013-10-28,19.981,19.981,19.773,19.773,1268,0
2013-10-29,20.009,20.009,19.782,19.905,3037,0
2013-10-30,19.971,19.971,19.971,19.971,635,0
2013-10-31,19.792,20.028,19.792,19.867,5814,0
2013-11-01,20.028,20.056,19.829,19.858,2089,0
2013-11-04,19.943,19.943,19.943,19.943,1057,0
2013-11-05,19.858,19.867,19.839,19.839,1904,0
2013-11-06,19.829,19.924,19.819,19.924,4016,0
2013-11-07,19.971,19.971,19.848,19.848,951,0
2013-11-08,19.81,19.886,19.81,19.886,999,0
2013-11-11,19.81,19.819,19.81,19.819,2008,0
2013-11-12,19.782,19.782,19.65,19.763,5429,0
2013-11-13,19.725,19.773,19.725,19.773,3289,0
2013-11-14,19.848,19.858,19.848,19.858,3805,0
2013-11-15,19.867,19.952,19.867,19.952,1807,0
2013-11-18,19.952,19.952,19.829,19.829,2536,0
2013-11-19,19.81,19.848,19.81,19.848,635,0
2013-11-20,19.848,20.142,19.848,20.142,8203,0
2013-11-21,20.226,20.226,19.981,20.084,2405,0
2013-11-22,20.084,20.188,20.066,20.066,6342,0
2013-11-25,20.132,20.236,20.132,20.218,7301,0
2013-11-26,20.246,20.264,20.18,20.246,1966,0
2013-11-27,20.264,20.264,20.236,20.246,2639,0
2013-11-29,20.322,20.33,20.322,20.33,771,0
2013-12-02,20.388,20.397,20.218,20.218,15361,0
2013-12-03,20.322,20.425,20.322,20.406,6312,0
2013-12-04,20.264,20.529,20.264,20.416,6934,0
2013-12-05,20.359,20.359,20.198,20.198,3066,0
2013-12-06,20.226,20.34,20.218,20.34,5641,0
2013-12-09,20.33,20.388,20.18,20.302,11659,0
2013-12-10,20.293,20.595,20.255,20.388,34549,0
2013-12-11,20.388,20.388,20.16,20.293,10217,0
2013-12-12,20.198,20.284,19.981,20.208,5352,0
2013-12-13,20.312,20.312,20.132,20.302,5951,0
2013-12-16,20.199,20.516,20.17,20.363,2887,0
2013-12-17,20.43,20.477,20.256,20.42,7653,0
2013-12-18,20.554,20.554,20.209,20.381,6057,0
2013-12-19,20.247,20.276,19.949,20.17,13933,0
2013-12-20,19.988,20.132,19.882,20.093,11355,0
2013-12-23,20.065,20.333,20.055,20.17,21016,0
2013-12-24,20.161,20.17,20.161,20.161,11749,0
2013-12-26,20.161,20.209,20.161,20.161,3646,0
2013-12-27,20.17,20.189,19.873,20.142,11438,0
2013-12-30,20.065,20.065,19.805,19.805,21642,0
2013-12-31,19.94,20.094,19.883,20.094,2253,0
2014-01-02,20.093,20.237,19.949,20.228,8962,0
2014-01-03,20.161,20.4,19.998,20.4,2741,0
2014-01-06,20.458,20.621,20.305,20.621,3902,0
2014-01-07,20.314,20.785,20.314,20.746,4477,0
2014-01-08,20.631,20.631,20.228,20.593,7835,0
2014-01-09,20.256,20.775,20.256,20.679,6092,0
2014-01-10,20.718,20.804,20.708,20.804,3258,0
2014-01-13,20.497,20.775,20.449,20.66,12499,0
2014-01-14,20.718,20.718,20.41,20.497,5953,0
2014-01-15,20.497,20.545,20.266,20.545,14526,0
2014-01-16,20.669,20.775,20.641,20.669,13817,0
2014-01-17,20.765,20.765,20.718,20.727,1646,0
2014-01-21,20.545,20.545,20.507,20.516,1042,0
2014-01-22,20.583,20.631,20.516,20.516,1667,0
2014-01-23,20.449,20.795,20.449,20.718,2918,0
2014-01-24,20.862,20.862,20.525,20.641,1302,0
2014-01-27,20.468,20.823,20.468,20.785,5628,0
2014-01-28,20.621,20.842,20.621,20.842,1218,0
2014-01-29,20.823,20.823,20.43,20.795,833,0
2014-01-30,20.765,20.881,20.765,20.833,3236,0
2014-01-31,20.881,20.881,20.881,20.881,103,0
2014-02-03,21.082,21.082,20.564,20.698,1643,0
2014-02-04,20.852,20.871,20.842,20.871,636,0
2014-02-05,20.986,20.986,20.881,20.881,2056,0
2014-02-07,21.101,21.111,21.082,21.111,2409,0
2014-02-10,20.977,21.111,20.977,20.977,1146,0
2014-02-11,21.082,21.476,21.082,21.217,17350,0
2014-02-13,21.466,21.466,21.466,21.466,103,0
2014-02-14,21.591,22.052,21.466,21.62,5084,0
2014-02-18,21.553,21.668,21.303,21.668,1406,0
2014-02-19,21.476,21.505,21.466,21.466,2369,0
2014-02-20,21.466,21.466,21.428,21.428,729,0
2014-02-21,21.466,21.466,21.466,21.466,103,0
2014-02-24,21.418,21.418,21.188,21.236,3864,0
2014-02-25,21.303,21.313,21.284,21.303,3333,0
2014-02-26,21.389,21.563,21.389,21.466,1630,0
2014-02-27,21.649,21.649,21.649,21.649,103,0
2014-02-28,21.822,21.966,21.822,21.966,312,0
2014-03-03,21.831,21.965,21.572,21.956,5312,0
2014-03-04,21.965,22.369,21.965,21.975,2845,0
2014-03-05,22.427,22.427,22.427,22.427,681,0
2014-03-06,22.263,22.273,22.196,22.196,521,0
2014-03-07,22.09,22.09,21.937,21.946,4062,0
2014-03-10,21.946,22.253,21.908,22.167,1255,0
2014-03-11,22.167,22.167,22.167,22.167,219,0
2014-03-12,22.321,22.34,22.129,22.311,1440,0
2014-03-13,22.551,22.551,22.35,22.35,1732,0
2014-03-14,22.369,22.551,22.369,22.465,2604,0
2014-03-17,22.584,22.584,22.273,22.273,308,0
2014-03-18,22.341,22.409,22.341,22.409,2179,0
2014-03-19,22.389,22.429,22.283,22.283,2790,0
2014-03-20,22.477,22.477,22.185,22.185,2364,0
2014-03-21,22.107,22.137,22.097,22.097,711,0
2014-03-24,22.127,22.127,21.845,21.941,19577,0
2014-03-25,22.165,22.185,22.039,22.097,4831,0
2014-03-26,22.185,22.369,22.087,22.146,22301,0
2014-03-27,22.273,22.467,22.146,22.195,25414,0
2014-03-28,22.175,22.243,22.087,22.087,6082,0
2014-03-31,22.146,22.341,22.146,22.341,2116,0
2014-04-02,22.185,22.311,22.137,22.253,2633,0
2014-04-03,22.195,22.273,22.165,22.165,2579,0
2014-04-04,22.175,22.175,21.767,22.137,7503,0
2014-04-07,22.379,22.389,22.301,22.379,24438,0
2014-04-08,22.379,22.379,22.331,22.331,822,0
2014-04-09,22.341,22.457,22.341,22.429,4727,0
2014-04-10,22.341,22.447,22.292,22.311,4173,0
2014-04-11,22.283,22.283,22.283,22.283,206,0
2014-04-14,22.283,22.301,22.224,22.301,2652,0
2014-04-15,22.283,22.389,22.224,22.224,6577,0
2014-04-16,22.292,22.292,22.224,22.224,1071,0
2014-04-17,22.233,22.292,22.233,22.292,822,0
2014-04-21,22.283,22.283,22.224,22.233,2578,0
2014-04-22,22.311,22.331,22.127,22.263,29155,0
2014-04-23,22.155,22.175,22.155,22.175,514,0
2014-04-24,22.107,22.107,21.932,22.029,7770,0
2014-04-25,22.078,22.078,22.019,22.019,2775,0
2014-04-28,22.049,22.253,22.049,22.253,5598,0
2014-04-29,22.292,22.399,22.224,22.369,13260,0
2014-04-30,22.292,22.409,22.215,22.283,4280,0
2014-05-01,22.399,22.399,22.292,22.399,3874,0
2014-05-02,22.379,22.643,22.361,22.643,2759,0
2014-05-05,22.575,22.575,22.351,22.361,4142,0
2014-05-06,22.399,22.575,22.399,22.575,2156,0
2014-05-07,22.525,22.535,22.419,22.535,15750,0
2014-05-08,22.565,22.643,22.487,22.643,15420,0
2014-05-09,22.515,22.739,22.515,22.729,3186,0
2014-05-12,22.691,22.691,22.477,22.613,5621,0
2014-05-13,22.633,22.701,22.633,22.653,1396,0
2014-05-14,22.739,22.817,22.671,22.671,4389,0
2014-05-15,22.837,22.847,22.721,22.721,1923,0
2014-05-16,22.799,22.807,22.721,22.721,1251,0
2014-05-19,22.671,22.671,22.671,22.671,210,0
2014-05-20,22.857,22.857,22.671,22.729,4522,0
2014-05-21,22.837,22.915,22.701,22.701,3824,0
2014-05-22,22.827,22.827,22.827,22.827,308,0
2014-05-23,22.817,22.827,22.721,22.721,1622,0
2014-05-27,22.827,22.857,22.729,22.729,4985,0
2014-05-28,22.721,22.729,22.721,22.721,4317,0
2014-05-29,22.807,22.807,22.721,22.789,3032,0
2014-06-02,22.749,22.749,22.691,22.691,6383,0
2014-06-03,22.653,22.653,22.555,22.575,5262,0
2014-06-04,22.643,22.643,21.913,22.301,25439,0
2014-06-05,22.253,22.467,21.591,22.419,29148,0
2014-06-06,22.069,22.379,22.069,22.379,1014,0
2014-06-09,22.379,22.379,22.273,22.283,3340,0
2014-06-10,22.341,22.379,22.195,22.283,1850,0
2014-06-11,22.283,22.283,22.283,22.283,849,0
2014-06-13,22.224,22.224,22.107,22.224,5147,0
2014-06-16,22.331,22.565,22.331,22.369,6292,0
2014-06-17,22.461,22.51,22.441,22.51,2873,0
2014-06-18,22.353,22.353,22.303,22.303,1562,0
2014-06-19,22.461,22.51,22.461,22.51,923,0
2014-06-20,22.51,22.52,22.392,22.52,3487,0
2014-06-23,22.609,22.668,22.501,22.658,1348,0
2014-06-24,22.481,22.915,22.481,22.54,7928,0
2014-06-25,22.629,22.747,22.629,22.688,13644,0
2014-06-26,22.757,22.757,22.481,22.609,8928,0
2014-06-27,22.629,22.629,22.471,22.471,8487,0
2014-06-30,22.491,22.491,22.412,22.412,5725,0
2014-07-01,22.481,22.491,22.303,22.491,11684,0
2014-07-02,22.54,22.56,22.422,22.481,6893,0
2014-07-03,22.303,22.501,22.303,22.501,1115,0
2014-07-07,22.589,22.599,22.412,22.52,5829,0
2014-07-08,22.501,22.599,22.491,22.589,12272,0
2014-07-09,22.52,22.53,22.491,22.491,5543,0
2014-07-11,22.52,22.54,22.412,22.422,9221,0
2014-07-14,22.471,22.688,22.441,22.649,20943,0
2014-07-15,22.629,22.629,22.481,22.57,5804,0
2014-07-17,22.609,22.609,22.58,22.58,3041,0
2014-07-18,22.58,22.639,22.55,22.589,12297,0
2014-07-21,22.56,22.589,22.52,22.589,10036,0
2014-07-22,22.55,22.589,22.52,22.55,3143,0
2014-07-23,22.688,22.688,22.609,22.639,62270,0
2014-07-24,22.599,22.649,22.599,22.639,8713,0
2014-07-25,22.688,22.728,22.589,22.589,14055,0
2014-07-28,22.688,22.688,22.619,22.688,2646,0
2014-07-29,22.629,22.688,22.599,22.688,9996,0
2014-07-30,22.658,22.668,22.609,22.668,2658,0
2014-07-31,22.589,22.599,22.56,22.56,13179,0
2014-08-01,22.491,22.501,22.491,22.501,684,0
2014-08-04,22.56,22.56,22.481,22.481,1343,0
2014-08-05,22.432,22.54,22.372,22.51,6260,0
2014-08-06,22.53,22.53,22.382,22.471,1115,0
2014-08-07,22.441,22.491,22.441,22.441,3214,0
2014-08-08,22.658,22.658,22.343,22.343,583,0
2014-08-11,22.471,22.54,22.471,22.54,405,0
2014-08-12,22.471,22.708,22.471,22.708,1293,0
2014-08-13,22.708,22.708,22.688,22.708,405,0
2014-08-14,22.718,22.718,22.629,22.688,6082,0
2014-08-15,22.747,22.777,22.737,22.777,507,0
2014-08-18,22.826,22.875,22.737,22.737,3548,0
2014-08-19,22.816,22.905,22.816,22.905,1005,0
2014-08-20,22.816,22.816,22.698,22.757,3396,0
2014-08-21,22.728,22.797,22.658,22.767,3649,0
2014-08-22,22.609,22.668,22.589,22.668,608,0
2014-08-25,22.698,22.698,22.668,22.668,1622,0
2014-08-26,22.767,22.767,22.441,22.747,8137,0
2014-08-27,22.757,22.767,22.747,22.767,10341,0
2014-08-28,22.609,22.885,22.609,22.866,1115,0
2014-08-29,22.925,22.925,22.846,22.846,1926,0
2014-09-02,22.856,22.866,22.836,22.846,5014,0
2014-09-03,22.718,22.797,22.718,22.797,1216,0
2014-09-04,22.846,22.846,22.757,22.767,1115,0
2014-09-05,22.747,22.945,22.747,22.925,4225,0
2014-09-08,22.905,22.905,22.905,22.905,101,0
2014-09-09,22.797,22.905,22.797,22.905,2354,0
2014-09-11,22.737,22.895,22.737,22.777,2230,0
2014-09-12,22.836,22.895,22.777,22.777,1825,0
2014-09-15,22.718,22.718,22.718,22.718,781,0
2014-09-16,22.797,22.797,22.728,22.728,1221,0
2014-09-17,22.72,22.73,22.71,22.71,1190,0
2014-09-18,22.88,22.96,22.76,22.95,8811,0
2014-09-22,22.9,22.96,22.56,22.9,13897,0
2014-09-23,22.67,22.96,22.67,22.89,30454,0
2014-09-24,22.86,22.9,22.86,22.89,1740,0
2014-09-25,22.85,22.92,22.85,22.91,4094,0
2014-09-26,22.85,22.95,22.85,22.94,3607,0
2014-09-29,22.76,22.95,22.76,22.93,4775,0
2014-09-30,22.81,22.85,22.74,22.75,4200,0
2014-10-01,22.88,22.88,22.67,22.73,3954,0
2014-10-02,22.55,22.92,22.55,22.92,6215,0
2014-10-03,22.67,22.95,22.67,22.78,4136,0
2014-10-06,22.67,22.94,22.67,22.92,13033,0
2014-10-07,22.81,22.81,22.7,22.71,6020,0
2014-10-08,22.75,22.76,22.75,22.75,900,0
2014-10-09,22.7,22.7,22.68,22.68,710,0
2014-10-10,22.87,22.87,22.84,22.84,1820,0
2014-10-13,22.53,22.53,22.53,22.53,754,0
2014-10-14,22.52,22.88,22.52,22.85,5515,0
2014-10-15,22.87,22.91,22.87,22.91,900,0
2014-10-16,22.91,22.91,22.91,22.91,2200,0
2014-10-17,22.94,22.96,22.7,22.94,2200,0
2014-10-20,22.94,22.94,22.92,22.92,300,0
2014-10-21,22.95,22.97,22.79,22.95,12516,0
2014-10-22,22.94,22.98,22.8,22.98,1823,0
2014-10-23,22.86,22.97,22.86,22.88,816,0
2014-10-24,23.07,23.13,22.72,23.13,3300,0
2014-10-28,23.07,23.07,23.07,23.07,1000,0
2014-10-29,22.77,23.07,22.77,23.07,491,0
2014-10-30,23.07,23.29,22.87,22.87,3980,0
2014-10-31,22.85,23.08,22.85,23.08,2504,0
2014-11-03,23.05,23.06,22.8,23.06,3451,0
2014-11-04,22.93,23.08,22.93,23.02,2355,0
2014-11-05,23.05,23.11,23.05,23.05,850,0
2014-11-06,23.06,23.17,23.06,23.17,5992,0
2014-11-07,23.25,23.3,23.25,23.3,614,0
2014-11-10,23.31,23.38,23.3,23.37,4645,0
2014-11-11,23.35,23.45,23.27,23.39,23242,0
2014-11-12,23.27,23.46,23.26,23.46,1900,0
2014-11-13,23.48,23.49,23.4,23.49,2060,0
2014-11-14,23.5,23.55,23.48,23.48,3008,0
2014-11-17,23.58,23.59,23.43,23.55,1700,0
2014-11-18,23.53,23.64,23.38,23.57,4080,0
2014-11-19,23.6,23.6,23.51,23.55,10207,0
2014-11-20,23.28,23.66,23.28,23.34,1236,0
2014-11-21,23.34,23.49,23.06,23.09,2219,0
2014-11-24,23.09,23.34,23.09,23.34,5590,0
2014-11-25,23.32,23.32,23.32,23.32,1093,0
2014-11-26,23.19,23.36,23.1,23.34,6660,0
2014-12-01,23.33,23.33,23.33,23.33,100,0
2014-12-02,23.33,23.34,23.33,23.33,500,0
2014-12-03,23.33,23.37,23.1,23.2,104800,0
2014-12-04,23.22,23.22,23.06,23.06,11222,0
2014-12-05,23.01,23.01,23,23,1200,0
2014-12-09,23.09,23.22,23.05,23.11,6300,0
2014-12-10,23.05,23.21,23.01,23.06,11600,0
2014-12-11,23.11,23.18,23.06,23.17,2880,0
2014-12-12,23.05,23.07,23.05,23.05,5300,0
2014-12-15,23.05,23.05,23.05,23.05,13722,0
2014-12-16,22.67,22.92,22.67,22.92,500,0
2014-12-17,22.93,22.93,22.76,22.93,1200,0
2014-12-18,22.93,22.93,22.32,22.69,4083,0
2014-12-19,22.44,22.83,22.44,22.83,1301,0
2014-12-22,22.7,22.92,22.6,22.92,2401,0
2014-12-23,22.88,22.88,22.63,22.63,3600,0
2014-12-24,22.77,22.8,22.77,22.8,500,0
2014-12-26,22.79,22.86,22.79,22.81,1744,0
2014-12-29,22.81,22.81,22.7,22.7,4587,0
2014-12-30,22.56,22.75,22.42,22.42,14431,0
2014-12-31,22.43,22.54,22.27,22.36,15527,0
2015-01-02,22.34,22.34,22.32,22.32,1000,0
2015-01-05,22.32,22.55,22.32,22.39,1280,0
2015-01-06,22.46,22.58,22.4,22.58,10594,0
2015-01-07,22.57,22.58,22.5,22.55,2200,0
2015-01-08,22.63,22.63,22.56,22.56,4035,0
2015-01-09,22.56,22.67,22.56,22.63,4371,0
2015-01-12,22.67,22.74,22.48,22.68,6384,0
2015-01-13,22.53,22.71,22.53,22.67,3700,0
2015-01-14,22.6,22.65,22.6,22.65,6820,0
2015-01-15,22.75,22.75,22.66,22.74,4666,0
2015-01-16,22.85,22.9,22.67,22.9,12313,0
2015-01-20,22.9,22.9,22.74,22.87,5345,0
2015-01-21,22.96,22.98,22.82,22.93,4500,0
2015-01-22,22.97,23,22.9,22.9,7895,0
2015-01-23,23.06,23.07,22.56,22.56,9937,0
2015-01-26,22.9,22.9,22.85,22.88,10418,0
2015-01-27,23.01,23.01,22.88,22.88,10660,0
2015-01-28,23.02,23.02,22.88,22.99,2150,0
2015-01-29,23.11,23.11,22.97,22.99,3225,0
2015-01-30,23.14,23.17,22.98,22.98,3510,0
2015-02-02,23.15,23.16,23.05,23.05,3197,0
2015-02-03,23.12,23.16,23,23.02,14803,0
2015-02-04,23.12,23.22,22.92,22.92,12577,0
2015-02-05,23.03,23.18,23,23,5278,0
2015-02-06,23.05,23.05,23,23.05,6630,0
2015-02-09,23.04,23.07,23,23.06,4815,0
2015-02-10,23.22,23.22,23.03,23.16,11310,0
2015-02-11,23.22,23.22,23.17,23.19,5566,0
2015-02-12,23.05,23.3,22.96,23.3,11545,0
2015-02-13,23.29,23.34,23.28,23.34,5379,0
2015-02-17,23.36,23.37,23.02,23.33,5700,0
2015-02-18,23.25,23.25,23.25,23.25,428,0
2015-02-19,23.2,23.24,23.2,23.24,1500,0
2015-02-20,23.37,23.47,23.37,23.47,2269,0
2015-02-23,23.4,23.48,23.4,23.41,3651,0
2015-02-24,23.08,23.45,23.08,23.45,2575,0
2015-02-25,23.49,23.59,23.49,23.55,4460,0
2015-02-26,23.59,23.59,23.57,23.57,1650,0
2015-02-27,23.54,23.6,23.42,23.42,1500,0
2015-03-02,23.43,23.43,23.43,23.43,410,0
2015-03-03,23.43,23.57,23.43,23.57,1250,0
2015-03-04,23.59,23.59,23.58,23.59,1840,0
2015-03-05,23.57,23.71,23.57,23.682,5200,0
2015-03-06,23.41,23.52,23.4,23.49,3252,0
2015-03-09,23.42,23.61,23.22,23.41,1900,0
2015-03-10,23.41,23.73,23.41,23.73,2250,0
2015-03-12,23.421,24.13,23.421,23.49,2710,0
2015-03-13,23.63,23.63,23.51,23.51,300,0
2015-03-16,23.58,23.852,23.58,23.65,2500,0
2015-03-17,23.4,23.58,23.4,23.58,8816,0
2015-03-19,23.57,23.58,23.54,23.54,977,0
2015-03-20,23.66,23.69,23.64,23.69,3000,0
2015-03-23,23.69,23.695,23.69,23.69,2010,0
2015-03-24,23.74,23.84,23.55,23.84,3563,0
2015-03-25,23.716,23.79,23.716,23.79,205,0
2015-03-26,23.98,23.99,23.585,23.64,2943,0
2015-03-27,23.738,23.95,23.686,23.83,2449,0
2015-03-30,23.871,24.04,23.75,23.99,3460,0
2015-03-31,23.9,23.99,23.76,23.84,3714,0
2015-04-01,23.8,23.86,23.8,23.802,3463,0
2015-04-06,23.83,24.068,23.8,24.068,2061,0
2015-04-07,24.04,24.04,23.803,23.803,2337,0
2015-04-08,24.04,24.126,23.933,24,5082,0
2015-04-09,23.97,24,23.97,23.975,5555,0
2015-04-10,24.07,24.07,24.058,24.058,326,0
2015-04-13,24.06,24.06,23.92,23.92,1500,0
2015-04-14,23.95,23.95,23.81,23.885,2810,0
2015-04-15,24,24.002,23.9,24.002,1380,0
2015-04-16,23.9,23.9,23.9,23.9,1000,0
2015-04-17,23.89,24.09,23.84,24.011,11235,0
2015-04-20,24.06,24.46,23.82,24.125,7625,0
2015-04-21,23.9,24.287,23.9,24.26,3420,0
2015-04-22,24.07,24.08,24.07,24.08,200,0
2015-04-23,24.046,24.046,24.038,24.038,445,0
2015-04-24,24.23,24.24,24.13,24.198,1980,0
2015-04-27,24.18,24.18,24.18,24.18,2000,0
2015-04-28,24.15,24.15,24.15,24.15,145,0
2015-04-29,24.15,24.2,24.05,24.2,8069,0
2015-04-30,24.19,24.19,23.83,23.99,3310,0
2015-05-01,23.92,24.17,23.83,23.83,3654,0
2015-05-04,24,24.099,23.9,24.088,4971,0
2015-05-05,24.08,24.18,23.761,23.952,5545,0
2015-05-06,23.75,23.88,23.69,23.79,18810,0
2015-05-07,23.65,24.18,23.64,24.01,6832,0
2015-05-08,23.784,24.15,23.784,24.15,9825,0
2015-05-11,24.02,24.15,24,24.126,1435,0
2015-05-12,23.85,24.08,23.85,24.08,1458,0
2015-05-13,24.12,24.12,24.016,24.08,3170,0
2015-05-14,24.011,24.2,24.011,24.11,2933,0
2015-05-15,24.165,24.165,24.165,24.165,200,0
2015-05-18,24.15,24.2,24.062,24.18,7636,0
2015-05-19,24.05,24.16,23.86,24.15,11414,0
2015-05-20,24.11,24.16,24.11,24.155,1924,0
2015-05-21,24.36,24.36,24.05,24.11,15940,0
2015-05-22,23.97,24.23,23.93,24.089,2515,0
2015-05-26,24.15,24.375,24.14,24.321,3610,0
2015-05-27,24.3,24.3,24.15,24.15,2700,0
2015-05-28,24.14,24.37,24.11,24.15,3395,0
2015-05-29,24.37,24.37,24.11,24.13,3487,0
2015-06-02,24.2,24.28,24.15,24.15,1555,0
2015-06-03,24.24,24.3,24.08,24.143,9890,0
2015-06-04,24.07,24.21,24,24.15,7343,0
2015-06-05,24.17,24.17,24.061,24.061,300,0
2015-06-08,24.25,24.28,24.155,24.231,2582,0
2015-06-09,24.16,24.16,24.07,24.07,10982,0
2015-06-10,24.03,24.1,24.01,24.07,2800,0
2015-06-11,24.01,24.09,24,24.07,800,0
2015-06-12,24.12,24.16,24.12,24.15,1363,0
2015-06-15,23.8,24.098,23.66,24.098,2880,0
2015-06-16,24,24.042,23.93,23.97,946,0
2015-06-17,23.74,23.85,23.69,23.81,1960,0
2015-06-19,24,24,23.9,23.9,200,0
2015-06-22,23.752,24,23.61,23.73,9129,0
2015-06-23,23.687,23.92,23.687,23.92,1875,0
2015-06-24,23.7,23.88,23.66,23.87,3225,0
2015-06-25,23.65,23.7,23.63,23.69,2663,0
2015-06-26,23.94,23.94,23.9,23.9,384,0
2015-06-29,23.75,23.774,23.63,23.645,2357,0
2015-06-30,23.8,23.8,23.78,23.79,1100,0
2015-07-01,23.56,23.7,23.45,23.7,1480,0
2015-07-06,23.7,23.7,23.7,23.7,2000,0
2015-07-08,23.5,23.65,23.45,23.6,1365,0
2015-07-09,23.56,23.56,23.56,23.56,200,0
2015-07-10,23.34,23.5,23.34,23.4,3100,0
2015-07-13,23.43,23.44,23.28,23.44,2300,0
2015-07-14,23.418,23.47,23.36,23.361,1105,0
2015-07-15,23.49,23.49,23.4,23.49,1950,0
2015-07-16,23.49,23.63,23.49,23.63,2245,0
2015-07-17,23.57,24,23.4,23.75,11495,0
2015-07-20,23.69,23.84,23.69,23.71,2051,0
2015-07-21,23.76,23.85,23.76,23.84,2665,0
2015-07-22,23.93,23.95,23.83,23.84,3470,0
2015-07-23,23.84,23.98,23.76,23.9,1100,0
2015-07-27,23.537,23.537,23.49,23.49,1600,0
2015-07-28,23.56,23.91,23.56,23.88,900,0
2015-07-29,23.7,23.8,23.62,23.62,1028,0
2015-07-30,23.64,23.895,23.55,23.7,1913,0
2015-07-31,23.75,23.88,23.67,23.88,956,0
2015-08-03,23.88,23.88,23.78,23.84,6650,0
2015-08-04,23.65,23.87,23.65,23.84,4115,0
2015-08-05,23.91,23.91,23.87,23.87,1400,0
2015-08-06,23.7,23.84,23.65,23.84,6063,0
2015-08-07,23.61,23.83,23.5,23.61,6285,0
2015-08-10,23.61,23.85,23.61,23.75,3570,0
2015-08-11,23.806,23.84,23.71,23.71,810,0
2015-08-12,23.71,23.816,23.71,23.816,2500,0
2015-08-13,23.72,23.86,23.69,23.73,1500,0
2015-08-14,23.9,23.9,23.85,23.9,2407,0
2015-08-17,23.88,23.88,23.78,23.808,10043,0
2015-08-18,23.81,23.92,23.81,23.83,8315,0
2015-08-19,23.9,23.92,23.9,23.9,3509,0
2015-08-20,23.92,23.92,23.874,23.874,1177,0
2015-08-21,23.97,23.97,23.75,23.77,2230,0
2015-08-24,23.75,24.009,23.56,23.88,5162,0
2015-08-25,24.16,24.16,23.71,23.92,1165,0
2015-08-26,23.95,23.95,23.89,23.89,200,0
2015-08-27,23.85,23.85,23.85,23.85,700,0
2015-08-28,23.86,23.92,23.8,23.92,16210,0
2015-08-31,23.96,23.96,23.88,23.88,4700,0
2015-09-01,23.92,23.92,23.87,23.903,4489,0
2015-09-02,24.14,24.14,23.99,24.07,1515,0
2015-09-03,24.15,24.163,23.92,23.92,2265,0
2015-09-04,23.98,24,23.909,23.909,600,0
2015-09-08,23.85,23.9,23.85,23.869,2440,0
2015-09-09,23.9,23.9,23.856,23.9,3766,0
2015-09-10,23.9,23.9,23.81,23.9,5506,0
2015-09-11,23.9,24.08,23.77,23.85,13676,0
2015-09-14,24.029,24.029,24.029,24.029,420,0
2015-09-15,24.11,24.11,24.09,24.11,812,0
2015-09-17,23.6,23.693,23.55,23.67,2183,0
2015-09-18,23.73,23.75,23.56,23.75,2500,0
2015-09-21,23.831,23.92,23.75,23.91,7945,0
2015-09-22,23.985,23.985,23.96,23.96,1200,0
2015-09-23,23.837,23.92,23.805,23.805,2643,0
2015-09-24,23.95,23.95,23.842,23.842,1488,0
2015-09-25,23.933,23.99,23.821,23.87,5100,0
2015-09-28,23.97,23.99,23.78,23.96,700,0
2015-09-29,23.961,23.961,23.75,23.75,2051,0
2015-09-30,23.75,23.75,23.55,23.55,1200,0
2015-10-01,23.65,23.94,23.65,23.94,950,0
2015-10-02,23.879,23.9,23.69,23.7,2210,0
2015-10-05,23.6,23.952,23.6,23.79,4905,0
2015-10-06,23.92,23.96,23.857,23.857,940,0
2015-10-07,23.9,23.96,23.56,23.96,12015,0
2015-10-08,23.9,23.99,23.9,23.99,900,0
2015-10-09,23.98,24,23.93,23.93,3435,0
2015-10-12,23.998,23.998,23.998,23.998,400,0
2015-10-13,23.99,24,23.92,23.92,2846,0
2015-10-14,23.92,23.95,23.8,23.92,4045,0
2015-10-15,23.97,23.99,23.92,23.92,1300,0
2015-10-16,23.895,23.92,23.634,23.821,8399,0
2015-10-19,23.94,23.94,23.78,23.78,2600,0
2015-10-20,23.99,23.99,23.8,23.976,4975,0
2015-10-21,23.928,24.02,23.8,24,2348,0
2015-10-22,23.7,23.91,23.7,23.91,400,0
2015-10-23,24.01,24.02,24.01,24.02,1969,0
2015-10-26,24.03,24.18,24.03,24.18,1070,0
2015-10-27,24.18,24.393,24.05,24.393,4950,0
2015-10-28,24.39,24.467,24.33,24.33,865,0
2015-10-29,24.44,24.565,24.44,24.45,1200,0
2015-10-30,24.5,24.5,24.3,24.4,4830,0
2015-11-02,24.354,24.427,24.332,24.392,3125,0
2015-11-03,24.49,24.565,24.436,24.565,2748,0
2015-11-04,24.63,24.82,24.63,24.78,2373,0
2015-11-05,24.82,24.82,24.398,24.55,10473,0
2015-11-06,24.11,24.11,24.11,24.11,100,0
2015-11-09,24.35,24.35,24.077,24.24,3025,0
2015-11-10,24.28,24.28,24.224,24.26,2885,0
2015-11-11,24.148,24.15,24.081,24.081,1690,0
2015-11-12,24.018,24.1,24.018,24.05,3200,0
2015-11-13,24.183,24.35,24.183,24.205,2260,0
2015-11-16,24.378,24.378,24.272,24.272,400,0
2015-11-17,24.333,24.45,24.333,24.43,1945,0
2015-11-19,24.25,24.4,24.25,24.294,6232,0
2015-11-20,24.42,24.42,24.13,24.13,3899,0
2015-11-23,24.02,24.25,24.02,24.13,9139,0
2015-11-24,24.228,24.25,24.077,24.168,2547,0
2015-11-25,24.06,24.06,24.06,24.06,100,0
2015-11-27,24.238,24.238,24.17,24.17,530,0
2015-11-30,24.17,24.3,24.17,24.17,5766,0
2015-12-01,24.496,24.5,24.17,24.17,11998,0
2015-12-02,24.35,24.354,24.35,24.354,2125,0
2015-12-03,24.324,24.324,24.141,24.205,7541,0
2015-12-04,24.202,24.202,24.17,24.17,4700,0
2015-12-07,24.17,24.23,24.101,24.17,3100,0
2015-12-08,24.2,24.2,24.19,24.2,2695,0
2015-12-09,24.18,24.3,24.17,24.17,4799,0
2015-12-10,24.3,24.3,24.17,24.17,2250,0
2015-12-11,24.242,24.25,24.17,24.17,2610,0
2015-12-14,24.25,24.49,24.15,24.3,2200,0
2015-12-15,24.44,24.45,24.33,24.45,3519,0
2015-12-16,24.001,24.79,23.61,24.6,10400,0
2015-12-17,24.6,24.6,24.19,24.19,3414,0
2015-12-18,24.54,24.54,23.76,24.39,3350,0
2015-12-21,24.456,24.55,24.35,24.35,4642,0
2015-12-22,24.5,24.5,24.4,24.48,3240,0
2015-12-23,24.5,24.5,24.5,24.5,350,0
2015-12-24,24.84,24.84,24.3,24.3,800,0
2015-12-28,24.26,24.33,24.2,24.27,15598,0
2015-12-29,24.317,24.317,24.197,24.2,4256,0
2015-12-30,24.19,24.42,23.966,24.42,6749,0
2015-12-31,24.4035,24.4035,24.19,24.19,6414,0
2016-01-04,24.7599,24.7599,24.44,24.44,300,0
2016-01-05,24.5232,24.6399,24.253,24.31,3490,0
2016-01-06,24.5,24.88,24.2575,24.2575,1211,0
2016-01-07,24.4,24.4,24.3088,24.3088,1110,0
2016-01-08,24.21,24.46,24.21,24.4172,2368,0
2016-01-11,24.4,24.8103,24.4,24.5,9640,0
2016-01-12,24.5169,24.57,24.4451,24.4451,1125,0
2016-01-13,24.55,24.67,24.4,24.4999,4405,0
2016-01-14,24.5,24.5,24.4,24.41,7101,0
2016-01-19,24.26,24.26,24.26,24.26,0,0
2016-01-20,24.25,24.49,24.192,24.42,2875,0
2016-01-21,24.48,24.51,24.4231,24.47,1618,0
2016-01-22,24.3462,24.4899,24.2715,24.4145,1770,0
2016-01-25,24.47,24.47,24.3506,24.38,4050,0
2016-01-26,24.19,24.278,24.19,24.2197,2963,0
2016-01-27,24.19,24.19,24.19,24.19,300,0
2016-01-28,24.274,24.4079,24.274,24.3864,1860,0
2016-01-29,24.42,24.42,24.42,24.42,100,0
2016-02-01,24.47,24.47,24.386,24.4483,2610,0
2016-02-02,24.47,24.66,24.45,24.634,7528,0
2016-02-03,24.63,24.78,24.6,24.78,4312,0
2016-02-04,24.7999,24.7999,24.45,24.74,4190,0
2016-02-05,24.73,24.73,24.48,24.68,1260,0
2016-02-08,24.71,24.75,24.66,24.75,1855,0
2016-02-09,24.6731,24.6731,24.6147,24.6147,788,0
2016-02-10,24.75,24.75,24.5801,24.5801,1929,0
2016-02-11,24.45,24.45,24.45,24.45,4778,0
2016-02-12,24.4515,24.4515,24.3787,24.4458,1400,0
2016-02-16,24.38,24.6,24.3332,24.5013,1648,0
2016-02-17,24.3702,24.3702,24.3702,24.3702,555,0
2016-02-18,24.5448,24.5448,24.5448,24.5448,500,0
2016-02-19,24.55,24.55,24.55,24.55,400,0
2016-02-22,24.3445,24.6,24.3445,24.6,900,0
2016-02-23,24.8886,24.8886,24.3708,24.3708,1300,0
2016-02-24,24.65,24.65,24.65,24.65,250,0
2016-02-25,24.5,24.6,24.47,24.55,4199,0
2016-02-29,24.7868,24.7868,24.7868,24.7868,100,0
2016-03-01,24.9,24.9,24.6,24.6,807,0
2016-03-04,24.913,24.913,24.913,24.913,404,0
2016-03-07,24.7232,24.7232,24.72,24.72,1257,0
2016-03-08,24.8724,25.0343,24.8724,25.03,6456,0
2016-03-09,24.9014,24.9014,24.9014,24.9014,860,0
2016-03-10,24.9,24.9992,24.9,24.9992,2200,0
2016-03-11,24.9428,25.0199,24.857,24.925,1200,0
2016-03-14,24.76,24.95,24.65,24.95,4195,0
2016-03-15,24.73,24.7693,24.58,24.63,5852,0
2016-03-16,24.57,24.9,24.57,24.9,703,0
2016-03-17,24.6833,24.6833,24.68,24.68,1905,0
2016-03-18,24.68,24.8354,24.37,24.8354,4212,0
2016-03-21,24.36,24.36,24.36,24.36,450,0
2016-03-22,24.7772,24.7772,24.7,24.75,1100,0
2016-03-23,24.55,24.55,24.55,24.55,1000,0
2016-03-24,24.75,24.79,24.6926,24.78,3900,0
2016-03-28,24.766,25.0372,24.7499,25.0372,1204,0
2016-03-29,25.03,25.03,24.801,24.9,3278,0
2016-03-30,24.794,24.794,24.72,24.72,600,0
2016-03-31,24.664,24.95,24.63,24.95,9285,0
2016-04-01,24.8131,25.02,24.585,24.585,1583,0
2016-04-04,24.6201,24.83,24.6201,24.7961,9192,0
2016-04-05,25.05,25.05,24.76,24.76,12565,0
2016-04-06,24.8228,24.87,24.7201,24.7201,3219,0
2016-04-07,24.75,24.805,24.63,24.7,5636,0
2016-04-08,24.75,24.89,24.74,24.89,8206,0
2016-04-11,24.9,24.95,24.6501,24.72,7504,0
2016-04-12,24.79,24.83,24.7396,24.8,4753,0
2016-04-13,24.8168,24.8168,24.766,24.8089,911,0
2016-04-14,24.82,24.82,24.76,24.7757,2434,0
2016-04-15,24.78,24.8327,24.75,24.75,5412,0
2016-04-18,24.75,24.827,24.65,24.65,6312,0
2016-04-19,24.83,24.84,24.66,24.82,6889,0
2016-04-20,24.8299,24.8299,24.65,24.8,14956,0
2016-04-21,24.8592,24.88,24.81,24.81,1201,0
2016-04-22,24.8491,24.88,24.733,24.8,9980,0
2016-04-25,24.77,24.8,24.62,24.8,22382,0
2016-04-26,24.87,24.87,24.5601,24.64,28270,0
2016-04-27,24.7,24.8399,24.61,24.767,5605,0
2016-04-28,24.8286,24.83,24.7,24.83,2850,0
2016-04-29,24.85,24.85,24.8,24.82,4000,0
2016-05-02,24.85,24.8799,24.85,24.87,5011,0
2016-05-03,24.97,24.97,24.71,24.7964,15543,0
2016-05-04,24.8,24.8247,24.8,24.8,7918,0
2016-05-05,24.9,24.9,24.81,24.81,1250,0
2016-05-06,24.8899,24.8899,24.81,24.8331,4450,0
2016-05-09,24.8744,24.8744,24.7051,24.75,9129,0
2016-05-10,24.9299,24.9299,24.7535,24.85,7626,0
2016-05-11,24.88,24.922,24.77,24.83,9033,0
2016-05-12,24.8261,24.95,24.7,24.71,17260,0
2016-05-13,24.82,24.85,24.74,24.8399,8145,0
2016-05-16,24.8972,24.8972,24.74,24.74,8754,0
2016-05-17,24.74,24.8599,24.74,24.79,9440,0
2016-05-18,24.89,24.89,24.7059,24.71,12858,0
2016-05-19,24.7499,24.8487,24.7377,24.7377,6225,0
2016-05-20,24.828,24.8792,24.7799,24.8792,4847,0
2016-05-23,24.8582,24.86,24.81,24.86,2656,0
2016-05-24,24.801,24.845,24.77,24.77,9401,0
2016-05-25,24.85,24.8566,24.51,24.8358,24732,0
2016-05-26,24.8,24.8301,24.7,24.7,5302,0
2016-05-27,24.8,24.8899,24.75,24.7999,8630,0
2016-05-31,24.8468,24.89,24.8,24.816,4404,0
2016-06-01,24.81,25,24.81,24.9501,14085,0
2016-06-02,24.8701,24.96,24.8699,24.8877,13950,0
2016-06-03,25.0199,25.0199,24.89,24.9,19933,0
2016-06-06,24.9,25.09,24.9,25,20780,0
2016-06-07,24.95,25.03,24.9,24.93,16127,0
2016-06-08,24.93,25.02,24.9001,24.95,7976,0
2016-06-09,24.95,24.95,24.87,24.95,2999,0
2016-06-10,25.0001,25.01,24.95,24.95,2613,0
2016-06-13,24.95,24.9501,24.82,24.82,12186,0
2016-06-14,24.88,24.9499,24.85,24.9,4252,0
2016-06-15,24.9,25.0799,24.9,24.95,2650,0
2016-06-16,24.91,25.02,24.8997,24.8997,1136,0
2016-06-17,24.89,24.9272,24.86,24.9,3288,0
2016-06-20,24.95,24.95,24.8599,24.86,4555,0
2016-06-21,24.83,24.9,24.8239,24.8862,12324,0
2016-06-22,24.887,24.9,24.86,24.86,1900,0
2016-06-23,24.891,24.9,24.86,24.86,2569,0
2016-06-24,24.63,24.819,24.63,24.72,4699,0
2016-06-27,24.76,24.86,24.7044,24.86,1612,0
2016-06-28,24.82,25,24.82,25,6812,0
2016-06-29,24.86,24.88,24.82,24.88,2244,0
2016-06-30,24.86,24.9001,24.7901,24.9,14947,0
2016-07-01,24.86,24.86,24.8449,24.8449,6550,0
2016-07-05,24.86,24.9,24.86,24.9,1120,0
2016-07-06,24.94,24.94,24.8518,24.8518,9590,0
2016-07-07,24.864,24.92,24.8587,24.8652,4245,0
2016-07-08,24.95,24.95,24.88,24.95,8751,0
2016-07-11,24.95,25.02,24.94,24.94,15163,0
2016-07-12,24.82,25.44,24.82,24.9001,27537,0
2016-07-13,24.84,24.98,24.84,24.86,18886,0
2016-07-14,24.88,24.9799,24.88,24.9336,1700,0
2016-07-15,24.884,24.9,24.81,24.81,20070,0
2016-07-18,24.91,24.96,24.75,24.9,52747,0
2016-07-19,24.99,24.99,24.85,24.89,23370,0
2016-07-20,24.86,25.01,24.86,24.95,5984,0
2016-07-21,24.98,25.25,24.91,25.14,11330,0
2016-07-22,25.13,25.13,25.13,25.13,1400,0
2016-07-25,25,25.1001,25,25.04,8270,0
2016-07-26,25.1,25.22,25.1,25.1,3386,0
2016-07-27,25.1,25.24,25.1,25.17,2960,0
2016-07-28,25.1,25.285,25.1,25.26,1601,0
2016-07-29,25.16,25.179,25.154,25.1588,1950,0
2016-08-01,25.17,25.17,25.1198,25.17,5009,0
2016-08-02,25.1821,25.2,25.1612,25.1612,1858,0
2016-08-03,25.33,25.33,25.1691,25.2169,1225,0
2016-08-04,25.17,25.37,25.17,25.37,1550,0
2016-08-05,25.25,25.3264,25.17,25.17,700,0
2016-08-08,25.17,25.37,25.11,25.11,21942,0
2016-08-09,25.09,25.3235,25.09,25.24,10503,0
2016-08-10,25.16,25.37,25.16,25.29,1600,0
2016-08-11,25.1201,25.2,25.08,25.0997,19117,0
2016-08-12,25.12,25.12,25.05,25.0533,5760,0
2016-08-15,25.1,25.17,25.08,25.152,4973,0
2016-08-16,25.17,25.18,25.135,25.135,8045,0
2016-08-17,25.3,25.3001,25.108,25.175,5450,0
2016-08-18,25.17,25.2202,25.17,25.22,2646,0
2016-08-19,25.17,25.22,25.1,25.17,31863,0
2016-08-22,25.2,25.2857,25.2,25.2857,1260,0
2016-08-23,25.25,25.3799,25.25,25.31,1436,0
2016-08-24,25.37,25.4337,25.2787,25.3,12244,0
2016-08-25,25.311,25.3899,25.311,25.32,2250,0
2016-08-26,25.36,25.42,25.25,25.42,11169,0
2016-08-29,25.41,25.4699,25.4,25.4699,10501,0
2016-08-30,25.41,25.5399,25.2901,25.2901,3678,0
2016-08-31,25.34,25.79,25.34,25.61,2627,0
2016-09-01,25.46,25.46,25.4033,25.46,14842,0
2016-09-02,25.4,25.47,25.37,25.4001,7198,0
2016-09-06,25.45,25.47,25.45,25.46,1532,0
2016-09-07,25.46,25.57,25.24,25.49,7431,0
2016-09-08,25.44,25.44,25.34,25.41,2165,0
2016-09-09,25.3473,25.4062,25.3473,25.4062,1390,0
2016-09-12,25.482,25.5183,25.24,25.26,6997,0
2016-09-13,25.54,25.54,25.36,25.47,8655,0
2016-09-14,25.44,25.46,25.4,25.425,8554,0
2016-09-15,25.28,25.3864,25.195,25.29,3471,0
2016-09-16,25.3063,25.3137,25.24,25.25,4108,0
2016-09-19,25.11,25.33,25.0805,25.33,2612,0
2016-09-20,25.28,25.35,25.18,25.333,2918,0
2016-09-21,25.27,25.3,25.0899,25.258,14701,0
2016-09-22,25.1596,25.2158,25.1174,25.1399,7660,0
2016-09-23,25.169,25.3198,25.06,25.3,15650,0
2016-09-26,25.26,25.26,25.09,25.1,11665,0
2016-09-27,25.166,25.195,25.09,25.14,2105,0
2016-09-28,25.1,25.12,25.0928,25.1,4078,0
2016-09-29,25.1001,25.1223,25.06,25.07,10694,0
2016-09-30,25.1786,25.1786,25.03,25.1,2474,0
2016-10-03,25.19,25.2267,25.1,25.1,4657,0
2016-10-04,25.21,25.21,25.1,25.1,5917,0
2016-10-05,25.08,25.1326,25.05,25.0965,7696,0
2016-10-06,25.05,25.183,25.03,25.087,2891,0
2016-10-07,25.14,25.14,25.002,25.13,3630,0
2016-10-10,25.15,25.15,25,25.1499,4737,0
2016-10-11,25.04,25.1481,25.04,25.1143,3920,0
2016-10-12,25.0701,25.17,25.05,25.1186,4340,0
2016-10-13,25.08,25.2521,25.08,25.2521,5633,0
2016-10-14,25.25,25.25,25.23,25.23,476,0
2016-10-17,25.25,25.25,25.0999,25.1475,9180,0
2016-10-18,25.14,25.1923,25,25.0711,5113,0
2016-10-19,25.08,25.18,25.08,25.18,2900,0
2016-10-20,25.182,25.22,25.14,25.22,4905,0
2016-10-21,25.25,25.25,25.06,25.06,3227,0
2016-10-24,25.25,25.25,25.1582,25.1582,1310,0
2016-10-25,25.1984,25.1984,25.1984,25.1984,168,0
2016-10-26,25.19,25.25,25.14,25.14,1805,0
2016-10-27,25.14,25.23,25.14,25.14,620,0
2016-10-28,25.14,25.16,25.0323,25.0323,3703,0
2016-10-31,25.08,25.1324,25.08,25.1292,1391,0
2016-11-01,25.06,25.1371,25.06,25.11,1968,0
2016-11-02,25.07,25.17,25.07,25.17,1100,0
2016-11-03,25.202,25.202,25.15,25.15,759,0
2016-11-04,25.0876,25.1342,25.0876,25.1342,800,0
2016-11-07,25.1,25.19,25.04,25.04,3060,0
2016-11-08,25,25.1672,25,25.1672,2075,0
2016-11-09,25,25.051,24.87,24.87,11150,0
2016-11-10,24.87,24.87,24.26,24.31,7421,0
2016-11-11,24.4193,24.6157,24.26,24.26,7100,0
2016-11-14,24.28,24.2964,23.5,23.9187,15840,0
2016-11-15,23.86,24.7664,23.11,24.7664,5051,0
2016-11-16,24.41,24.41,24.11,24.28,4613,0
2016-11-17,24.7462,24.7462,23.888,23.888,755,0
2016-11-18,23.9,24.2205,23.898,23.92,12536,0
2016-11-21,23.737,24.2499,23.737,24.2168,7049,0
2016-11-25,24.1685,24.1685,24.1,24.1,2268,0
2016-11-28,24.25,24.25,24.25,24.25,383,0
2016-11-29,24.015,24.2132,23.78,23.85,1465,0
2016-11-30,24.23,24.23,24.01,24.08,2817,0
2016-12-01,23.66,23.85,23.61,23.7,9850,0
2016-12-02,23.96,23.96,23.95,23.95,200,0
2016-12-05,23.99,24.0131,23.63,23.71,2300,0
2016-12-06,23.7,24.01,23.7,23.7,7059,0
2016-12-07,23.78,23.793,23.7,23.793,1740,0
2016-12-08,23.6339,23.73,23.6339,23.73,1675,0
2016-12-09,23.6724,23.8099,23.513,23.5463,2575,0
2016-12-12,23.69,23.75,23.4,23.41,15777,0
2016-12-13,23.42,23.42,23,23.02,10575,0
2016-12-14,23.02,23.24,23.02,23.02,10550,0
2016-12-15,22.93,22.93,22.3095,22.3095,8083,0
2016-12-16,22.57,22.57,22.2,22.2256,23653,0
2016-12-19,22.17,22.4899,22.17,22.3925,9500,0
2016-12-20,22.21,22.749,22.21,22.5,15627,0
2016-12-21,22.5,22.8684,22.5,22.64,5592,0
2016-12-22,22.7589,22.7589,22.51,22.6378,14900,0
2016-12-23,22.6515,22.819,22.6515,22.81,2520,0
2016-12-27,22.82,22.8867,22.68,22.843,14213,0
2016-12-28,22.706,22.835,22.5326,22.67,13828,0
2016-12-29,22.62,22.8544,22.62,22.8079,9120,0
2016-12-30,22.919,22.9384,22.89,22.932,6266,0
2017-01-03,22.75,22.8709,22.75,22.8709,330,0
2017-01-04,22.8382,22.9,22.7507,22.9,3459,0
2017-01-05,22.9172,22.9172,22.8623,22.8623,518,0
2017-01-06,22.93,22.96,22.75,22.9405,3995,0
2017-01-09,22.96,23.0952,22.9,22.9,5701,0
2017-01-10,22.99,23.108,22.9444,22.9444,867,0
2017-01-11,23.12,23.12,23.12,23.12,145,0
2017-01-12,23.21,23.58,23.1645,23.52,23065,0
2017-01-13,23.381,23.381,23.21,23.3427,3001,0
2017-01-17,23.3649,23.53,23.26,23.3,7710,0
2017-01-18,23.18,23.2999,23.17,23.17,3249,0
2017-01-19,23.42,23.44,23.03,23.03,13217,0
2017-01-20,23.02,23.0662,22.9585,23.0148,2770,0
2017-01-23,23.2574,23.3725,23.225,23.2275,2329,0
2017-01-24,23.2662,23.31,23.25,23.25,4361,0
2017-01-25,23.16,23.16,23.04,23.1,2892,0
2017-01-26,23.19,23.19,23,23.173,2830,0
2017-01-27,23.3065,23.3554,23.1643,23.2174,4560,0
2017-01-30,23.34,23.36,23.25,23.3448,9162,0
2017-01-31,23.3202,23.39,23.3202,23.39,550,0
2017-02-01,23.3947,23.3947,23.39,23.39,1009,0
2017-02-02,23.4,23.4,23.3756,23.3912,5173,0
2017-02-03,23.5,23.52,23.45,23.4936,8586,0
2017-02-06,23.54,23.56,23.464,23.52,6933,0
2017-02-07,23.54,23.74,23.54,23.74,6669,0
2017-02-08,23.8522,24.29,23.81,24.15,19559,0
2017-02-09,24.3,24.3,24.11,24.229,15373,0
2017-02-10,24.17,24.181,24,24.08,2614,0
2017-02-13,24.21,24.23,24.0784,24.0784,9273,0
2017-02-14,24.15,24.15,24.025,24.025,2704,0
2017-02-15,24.1,24.15,23.9475,24.0942,6222,0
2017-02-16,24.11,24.15,24,24.1,6854,0
2017-02-17,24.15,24.15,24.0643,24.09,1821,0
2017-02-21,24.04,24.12,23.915,24.08,15780,0
2017-02-22,24.08,24.12,24.08,24.12,5977,0
2017-02-23,24.12,24.3324,24.07,24.07,11313,0
2017-02-24,24.11,24.2929,24.07,24.07,2120,0
2017-02-27,24.0932,24.15,24.0639,24.13,8004,0
2017-02-28,24.1726,24.1726,24.05,24.149,4500,0
2017-03-01,24.15,24.229,23.95,24.1309,3875,0
2017-03-02,24.15,24.15,24.0793,24.0793,372,0
2017-03-03,24.23,24.25,23.95,24.114,7541,0
2017-03-06,24.15,24.15,23.7801,23.91,2827,0
2017-03-08,23.673,23.9325,23.673,23.93,5580,0
2017-03-09,23.88,23.88,23.7067,23.762,7267,0
2017-03-10,23.81,23.8454,23.56,23.56,7411,0
2017-03-13,23.61,23.86,23.31,23.82,6268,0
2017-03-14,23.8,23.85,23.8,23.84,6300,0
2017-03-15,23.85,23.85,23.68,23.839,8329,0
2017-03-16,23.64,23.85,23.32,23.85,21135,0
2017-03-17,23.84,23.85,23.84,23.85,2631,0
2017-03-20,24.08,24.08,23.85,23.8584,4934,0
2017-03-21,23.9288,24.24,23.9101,24.2328,5470,0
2017-03-22,23.94,24.2399,23.94,24.08,5073,0
2017-03-23,23.88,24,23.88,24,3158,0
2017-03-24,23.8819,24.197,23.8819,24.197,3424,0
2017-03-27,24.13,24.23,23.9603,24.1832,7378,0
2017-03-28,24.3864,24.3864,24.0761,24.16,7268,0
2017-03-29,24.15,24.5053,24.104,24.104,2578,0
2017-03-30,24.14,24.427,24.14,24.16,2882,0
2017-04-03,24.15,24.2,24.109,24.13,6931,0
2017-04-04,24.489,24.489,24.12,24.132,5067,0
2017-04-05,24.4465,24.4465,24.15,24.15,200,0
2017-04-06,24.2727,24.2875,24.11,24.2,3578,0
2017-04-07,24.2363,24.3566,24.14,24.14,795,0
2017-04-10,24.15,24.2784,24.1295,24.15,5276,0
2017-04-11,24.15,24.3295,24.1,24.1,15598,0
2017-04-12,24.1,24.2728,24.0921,24.1,5143,0
2017-04-13,24.27,24.3156,24.11,24.14,4171,0
2017-04-17,24.27,24.3773,24.1472,24.21,4794,0
2017-04-18,24.33,24.33,24.26,24.28,4607,0
2017-04-19,24.309,24.4111,24.2047,24.4,7040,0
2017-04-20,24.39,24.43,24.3036,24.3106,2150,0
2017-04-21,24.326,24.34,24.326,24.34,1775,0
2017-04-24,24.35,24.35,24.1,24.2186,6284,0
2017-04-25,24.16,24.3318,24.16,24.3318,1785,0
2017-04-26,24.18,24.45,24.18,24.45,3524,0
2017-04-27,24.4,24.6035,24.2958,24.55,3236,0
2017-04-28,24.3381,24.4136,24.251,24.4136,10038,0
2017-05-01,24.4701,24.4701,24.2824,24.2824,1254,0
2017-05-02,24.41,24.41,24.38,24.38,1861,0
2017-05-03,24.35,24.6,24.35,24.5227,2720,0
2017-05-04,24.5046,24.58,24.5046,24.58,610,0
2017-05-05,24.5832,24.6,24.5,24.57,5185,0
2017-05-08,24.78,24.78,24.56,24.56,2500,0
2017-05-09,24.5,24.68,24.5,24.6511,3359,0
2017-05-10,24.6458,24.6458,24.2156,24.4171,1388,0
2017-05-11,24.3252,24.65,24.3252,24.5812,1411,0
2017-05-12,24.6525,24.6525,24.6525,24.6525,500,0
2017-05-15,24.82,24.82,24.6379,24.76,600,0
2017-05-16,24.82,24.82,24.6738,24.7402,3180,0
2017-05-17,24.6872,24.6872,24.6872,24.6872,200,0
2017-05-18,24.69,24.69,24.65,24.69,1424,0
2017-05-22,24.7,24.7,24.32,24.32,5502,0
2017-05-23,24.29,24.36,24.29,24.3,2981,0
2017-05-24,24.4407,24.53,24.4,24.53,5894,0
2017-05-25,24.47,24.5299,24.47,24.52,2547,0
2017-05-26,24.53,24.6588,24.53,24.65,786,0
2017-05-30,24.7,24.7,24.7,24.7,108,0
2017-05-31,24.6999,24.7,24.6625,24.6625,500,0
2017-06-01,24.6834,24.6834,24.68,24.68,2500,0
2017-06-02,24.6406,24.6406,24.5,24.5,1712,0
2017-06-05,24.6523,24.6523,24.54,24.63,3200,0
2017-06-06,24.6376,24.83,24.6364,24.83,13951,0
2017-06-07,24.66,24.79,24.66,24.79,800,0
2017-06-08,24.5468,24.8434,24.5468,24.8434,3057,0
2017-06-09,24.8,24.8269,24.8,24.8,4110,0
2017-06-12,24.7854,24.99,24.57,24.99,10846,0
2017-06-14,24.8773,25,24.8773,25,1985,0
2017-06-15,24.89,24.9,24.89,24.9,2000,0
2017-06-16,24.94,24.96,24.94,24.94,600,0
2017-06-19,24.9268,24.97,24.9,24.96,4651,0
2017-06-20,25,25.01,24.94,24.98,2732,0
2017-06-22,24.88,24.9232,24.88,24.9232,715,0
2017-06-23,24.9,24.94,24.71,24.78,12122,0
2017-06-26,25.16,25.16,24.8602,24.9003,784,0
2017-06-27,24.98,24.98,24.76,24.82,9742,0
2017-06-28,24.803,25.03,24.803,24.94,1620,0
2017-06-29,24.9499,24.9499,24.88,24.88,400,0
2017-06-30,24.96,24.98,24.75,24.86,7963,0
2017-07-03,24.86,24.86,24.86,24.86,700,0
2017-07-05,24.97,24.97,24.97,24.97,173,0
2017-07-06,24.9203,24.97,24.9203,24.95,1395,0
2017-07-07,24.914,24.914,24.85,24.8932,1608,0
2017-07-10,24.97,24.97,24.903,24.903,1300,0
2017-07-11,24.84,24.95,24.79,24.93,3222,0
2017-07-13,24.835,24.995,24.83,24.895,2911,0
2017-07-14,24.8931,24.905,24.83,24.905,2692,0
2017-07-17,24.91,24.91,24.8735,24.8735,1696,0
2017-07-18,24.95,24.95,24.81,24.8453,2888,0
2017-07-20,24.9,24.905,24.83,24.85,8540,0
2017-07-21,24.85,24.95,24.85,24.95,9854,0
2017-07-25,24.8759,24.9413,24.8759,24.9413,1216,0
2017-07-26,24.95,24.95,24.8803,24.95,2164,0
2017-07-27,24.976,25.01,24.976,25.01,1206,0
2017-07-28,24.98,24.98,24.85,24.9399,1901,0
2017-07-31,24.94,24.94,24.8638,24.88,7163,0
2017-08-01,24.9212,24.94,24.9212,24.94,1854,0
2017-08-02,24.94,24.98,24.92,24.92,19633,0
2017-08-03,25.0091,25.01,25.0091,25.01,960,0
2017-08-04,24.92,25.01,24.829,25.01,8370,0
2017-08-07,24.9999,25,24.9501,24.9501,1241,0
2017-08-08,24.9501,25,24.9353,24.9701,3604,0
2017-08-09,24.85,24.94,24.81,24.88,9220,0
2017-08-10,24.88,24.98,24.87,24.91,2887,0
2017-08-11,24.9632,24.9662,24.91,24.9662,940,0
2017-08-14,25.25,25.25,25.25,25.25,100,0
2017-08-15,25.25,25.25,24.81,24.86,2410,0
2017-08-16,25.02,25.02,24.9001,24.92,700,0
2017-08-17,24.91,25,24.91,24.936,1813,0
2017-08-18,25.0018,25.0018,25.0018,25.0018,300,0
2017-08-21,24.95,25.0999,24.95,25.0999,1060,0
2017-08-22,24.9975,25.025,24.96,24.9613,3385,0
2017-08-23,24.96,25.01,24.96,24.9999,3080,0
2017-08-24,25.015,25.04,24.91,25.01,2600,0
2017-08-28,25.02,25.1225,24.95,25.035,3700,0
2017-08-29,24.9374,25.0354,24.9374,25.0354,303,0
2017-08-30,25.2465,25.2465,25.04,25.04,899,0
2017-08-31,25,25,24.96,24.9739,9200,0
2017-09-01,24.98,24.98,24.96,24.96,446,0
2017-09-05,25,25.16,25,25.145,568,0
2017-09-06,25.25,25.25,24.944,25.2124,6160,0
2017-09-07,25.06,25.1348,25.06,25.1285,2200,0
2017-09-08,25.06,25.1,25.05,25.08,2054,0
2017-09-11,25.1,25.1375,25.1,25.1375,410,0
2017-09-12,25.1089,25.11,25.05,25.05,7068,0
2017-09-13,25,25.18,24.98,25.18,3421,0
2017-09-14,25.18,25.24,25.18,25.24,3843,0
2017-09-18,25.01,25.095,24.91,24.91,2103,0
2017-09-19,25.05,25.05,24.93,24.93,5745,0
2017-09-20,24.86,24.88,24.852,24.88,1100,0
2017-09-21,24.86,25.1644,24.86,24.98,2869,0
2017-09-22,24.9447,24.9447,24.86,24.87,9106,0
2017-09-25,24.91,24.9498,24.85,24.9363,15708,0
2017-09-26,25.09,25.12,24.9308,25.0751,1417,0
2017-09-27,25.0536,25.0608,24.91,24.95,5974,0
2017-09-28,25.05,25.0781,24.88,24.9,5926,0
2017-09-29,24.98,25.03,24.911,24.95,2900,0
2017-10-02,25.23,25.23,24.9,24.9362,12038,0
2017-10-03,24.89,24.95,24.89,24.9,10583,0
2017-10-04,24.92,25.0499,24.9,24.91,2220,0
2017-10-05,24.91,24.98,24.9,24.9,27534,0
2017-10-06,24.88,24.9109,24.73,24.76,4892,0
2017-10-09,24.99,24.99,24.52,24.56,2015,0
2017-10-10,24.78,24.9485,24.78,24.81,5215,0
2017-10-11,24.8,24.8197,24.7313,24.7313,3905,0
2017-10-12,24.6176,24.99,24.6176,24.66,7069,0
2017-10-13,24.67,24.7858,24.67,24.76,2796,0
2017-10-16,24.72,24.83,24.72,24.83,2902,0
2017-10-17,24.8263,24.948,24.67,24.68,11045,0
2017-10-18,24.82,24.82,24.82,24.82,780,0
2017-10-19,24.85,24.91,24.8491,24.86,6546,0
2017-10-20,24.9,24.95,24.85,24.8664,7066,0
2017-10-23,24.84,24.84,24.73,24.73,9456,0
2017-10-24,24.75,24.8999,24.74,24.74,11525,0
2017-10-25,24.74,24.74,24.63,24.63,9435,0
2017-10-26,24.63,24.869,24.55,24.83,17656,0
2017-10-27,24.97,24.97,24.71,24.71,9468,0
2017-10-30,24.7853,24.7853,24.7,24.7,2181,0
2017-10-31,24.7244,24.78,24.67,24.78,7259,0
2017-11-01,24.77,24.77,24.6577,24.76,2276,0
2017-11-02,24.75,24.75,24.7262,24.745,2505,0
2017-11-03,24.74,24.88,24.7347,24.88,4352,0
2017-11-06,24.73,24.8501,24.73,24.8255,3606,0
2017-11-07,24.88,24.88,24.8,24.83,5033,0
2017-11-08,24.85,24.85,24.7471,24.8,2533,0
2017-11-09,24.8,24.8002,24.7101,24.718,5217,0
2017-11-10,24.801,24.8074,24.58,24.65,13541,0
