Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,22.706,23.002,22.688,22.867,100884,0
2012-10-04,22.957,22.975,22.778,22.913,98308,0
2012-10-05,22.957,23.029,22.85,22.922,103414,0
2012-10-08,22.984,23.047,22.85,22.913,151163,0
2012-10-09,22.913,22.966,22.867,22.876,65486,0
2012-10-10,22.939,23.047,22.903,22.939,109932,0
2012-10-11,22.984,22.994,22.913,22.948,21761,0
2012-10-12,23.002,23.002,22.957,22.984,36860,0
2012-10-15,23.002,23.002,22.966,22.966,13383,0
2012-10-16,23.002,23.002,22.922,22.957,23359,0
2012-10-17,22.975,23.002,22.939,23.002,20245,0
2012-10-18,22.994,22.994,22.913,22.957,58923,0
2012-10-19,22.957,22.957,22.885,22.93,19860,0
2012-10-22,22.994,22.994,22.913,22.994,25383,0
2012-10-23,22.957,22.994,22.957,22.966,18535,0
2012-10-24,23.002,23.029,22.939,23.029,24857,0
2012-10-25,22.994,23.029,22.984,22.984,12358,0
2012-10-26,22.957,23.02,22.885,22.913,25766,0
2012-10-31,22.966,22.966,22.922,22.922,37594,0
2012-11-01,22.922,22.984,22.913,22.984,42449,0
2012-11-02,22.957,23.047,22.913,23.047,14400,0
2012-11-05,23.01,23.037,22.957,23.037,11318,0
2012-11-06,23.002,23.037,22.93,22.957,18325,0
2012-11-07,22.957,22.975,22.948,22.975,27793,0
2012-11-08,23.02,23.037,22.913,22.957,34188,0
2012-11-09,22.876,22.984,22.876,22.984,25041,0
2012-11-12,22.966,23.037,22.957,23.002,23147,0
2012-11-13,23.029,23.029,22.948,22.994,34313,0
2012-11-14,22.948,23.029,22.867,22.876,36617,0
2012-11-15,22.948,22.994,22.822,22.93,38773,0
2012-11-16,22.984,23.091,22.922,23.047,40845,0
2012-11-19,23.091,23.091,22.922,22.994,18550,0
2012-11-20,22.922,23.091,22.876,23.091,32075,0
2012-11-21,23.065,23.137,23.01,23.101,38500,0
2012-11-23,23.091,23.11,23.091,23.091,1780,0
2012-11-26,23.137,23.173,23.02,23.02,22872,0
2012-11-27,23.047,23.119,23.01,23.047,21547,0
2012-11-28,23.047,23.101,22.994,23.091,18014,0
2012-11-29,23.119,23.128,22.994,23.01,17104,0
2012-11-30,23.091,23.101,23.065,23.083,8261,0
2012-12-03,23.137,23.137,23.091,23.128,12475,0
2012-12-04,23.128,23.137,23.056,23.091,9948,0
2012-12-05,23.101,23.137,23.065,23.074,22453,0
2012-12-06,23.065,23.128,23.047,23.119,8514,0
2012-12-07,23.128,23.137,23.047,23.128,16316,0
2012-12-10,23.137,23.163,23.074,23.163,19848,0
2012-12-11,23.091,23.173,23.091,23.163,16844,0
2012-12-12,23.146,23.155,23.137,23.155,4841,0
2012-12-13,23.155,23.155,23.083,23.101,8792,0
2012-12-14,22.913,22.913,22.561,22.858,29029,0
2012-12-17,22.894,22.913,22.75,22.867,17479,0
2012-12-18,22.93,22.939,22.769,22.841,26738,0
2012-12-19,22.786,22.867,22.75,22.841,15258,0
2012-12-20,22.813,22.85,22.688,22.831,36015,0
2012-12-21,22.813,22.867,22.706,22.795,14596,0
2012-12-24,22.85,22.903,22.85,22.858,6025,0
2012-12-26,22.858,22.93,22.76,22.93,5599,0
2012-12-27,22.93,22.957,22.795,22.795,14965,0
2012-12-28,22.85,22.957,22.813,22.957,7452,0
2012-12-31,22.957,23.137,22.822,23.047,5974,0
2013-01-02,23.119,23.155,22.984,23.146,16358,0
2013-01-03,23.146,23.146,23.037,23.146,14479,0
2013-01-04,23.137,23.254,22.913,23.155,67588,0
2013-01-07,23.2,23.2,23.074,23.146,108851,0
2013-01-08,23.182,23.227,23.002,23.182,50148,0
2013-01-09,23.137,23.209,23.11,23.19,60399,0
2013-01-10,23.19,23.271,23.155,23.271,51832,0
2013-01-11,23.217,23.289,23.217,23.271,12530,0
2013-01-14,23.281,23.334,23.227,23.308,14898,0
2013-01-15,23.271,23.316,23.163,23.316,34613,0
2013-01-16,23.155,23.316,23.155,23.316,39592,0
2013-01-17,23.298,23.37,23.236,23.37,20818,0
2013-01-18,23.37,23.604,23.262,23.407,277722,0
2013-01-22,23.326,23.362,23.271,23.343,7237,0
2013-01-23,23.334,23.334,23.209,23.209,19699,0
2013-01-24,23.236,23.316,23.2,23.2,13723,0
2013-01-25,23.227,23.227,23.029,23.037,19444,0
2013-01-28,23.074,23.128,23.037,23.083,8355,0
2013-01-29,23.029,23.029,22.948,22.966,21960,0
2013-01-30,22.93,22.957,22.841,22.913,17252,0
2013-01-31,22.966,22.984,22.913,22.957,8475,0
2013-02-01,22.975,23.137,22.975,23.083,17496,0
2013-02-04,23.091,23.091,22.966,23.065,8769,0
2013-02-05,23.083,23.091,22.957,23.047,12265,0
2013-02-06,23.037,23.047,22.994,23.047,12449,0
2013-02-07,22.994,23.091,22.984,23.091,24424,0
2013-02-08,23.091,23.173,22.957,23.163,43820,0
2013-02-11,23.128,23.137,23.083,23.083,5671,0
2013-02-12,23.137,23.19,23.047,23.091,18335,0
2013-02-13,23.083,23.091,23.029,23.047,9536,0
2013-02-14,23.091,23.163,23.056,23.163,24097,0
2013-02-15,23.173,23.227,23.119,23.182,18109,0
2013-02-19,23.217,23.254,23.119,23.19,9247,0
2013-02-20,23.155,23.217,23.01,23.163,17067,0
2013-02-21,23.137,23.146,23.037,23.128,7847,0
2013-02-22,23.128,23.227,23.11,23.155,5436,0
2013-02-25,23.334,23.334,23.19,23.217,9259,0
2013-02-26,23.271,23.353,23.271,23.289,11323,0
2013-02-27,23.289,23.353,23.289,23.298,1838,0
2013-02-28,23.308,23.353,23.289,23.289,6242,0
2013-03-01,23.353,23.353,23.244,23.281,2285,0
2013-03-04,23.353,23.362,23.254,23.362,2801,0
2013-03-05,23.298,23.523,23.271,23.523,30448,0
2013-03-06,23.523,23.541,23.38,23.505,3589,0
2013-03-07,23.434,23.514,23.38,23.424,1995,0
2013-03-08,23.38,23.388,23.271,23.281,6536,0
2013-03-11,23.451,23.451,23.262,23.316,10019,0
2013-03-12,23.289,23.451,23.271,23.451,8253,0
2013-03-13,23.362,23.487,23.362,23.487,4008,0
2013-03-14,23.397,23.604,23.334,23.478,11981,0
2013-03-15,23.439,23.839,23.439,23.639,7810,0
2013-03-18,23.639,23.794,23.639,23.648,8456,0
2013-03-19,23.657,23.894,23.512,23.776,17476,0
2013-03-20,23.613,23.921,23.576,23.839,7878,0
2013-03-21,23.784,23.894,23.657,23.839,11962,0
2013-03-22,23.776,23.921,23.767,23.885,3736,0
2013-03-25,23.749,23.921,23.749,23.758,4131,0
2013-03-26,23.994,24.003,23.484,23.885,36479,0
2013-03-27,24.049,24.058,23.903,23.967,24476,0
2013-03-28,23.967,24.103,23.967,24.02,5508,0
2013-04-01,24.058,24.058,23.939,23.957,4033,0
2013-04-02,23.948,23.994,23.875,23.894,8113,0
2013-04-03,24.012,24.14,23.894,23.957,10313,0
2013-04-04,23.957,24.14,23.885,23.894,9148,0
2013-04-05,24.131,24.367,23.885,23.903,6323,0
2013-04-08,23.903,23.976,23.857,23.885,6286,0
2013-04-09,23.802,23.849,23.794,23.849,2528,0
2013-04-10,23.849,23.957,23.831,23.839,13112,0
2013-04-11,23.767,23.93,23.767,23.784,7794,0
2013-04-12,23.784,23.894,23.784,23.784,6117,0
2013-04-15,23.784,23.913,23.594,23.767,11763,0
2013-04-16,23.812,23.857,23.767,23.802,3608,0
2013-04-17,23.739,23.894,23.739,23.885,5717,0
2013-04-18,23.802,23.857,23.739,23.794,10666,0
2013-04-19,23.812,23.812,23.512,23.548,44918,0
2013-04-22,23.694,23.73,23.584,23.594,22599,0
2013-04-23,23.613,23.721,23.613,23.694,11056,0
2013-04-24,23.712,23.712,23.584,23.648,10380,0
2013-04-25,23.621,23.694,23.621,23.685,9063,0
2013-04-26,23.676,23.721,23.613,23.666,13143,0
2013-04-29,23.631,23.712,23.631,23.712,10071,0
2013-04-30,23.694,23.913,23.685,23.913,52218,0
2013-05-01,23.784,23.875,23.685,23.767,16949,0
2013-05-02,23.721,23.812,23.685,23.812,21216,0
2013-05-03,23.831,23.831,23.603,23.676,22583,0
2013-05-06,23.666,23.758,23.657,23.703,12803,0
2013-05-07,23.666,23.821,23.657,23.821,19636,0
2013-05-08,23.921,23.921,23.758,23.821,4623,0
2013-05-09,23.758,23.831,23.703,23.831,3883,0
2013-05-10,23.957,23.994,23.749,23.875,8492,0
2013-05-13,23.802,23.875,23.739,23.875,13738,0
2013-05-14,23.867,23.867,23.739,23.857,14914,0
2013-05-15,23.812,23.857,23.739,23.739,6999,0
2013-05-16,23.784,23.867,23.739,23.839,19034,0
2013-05-17,23.831,23.831,23.758,23.767,5371,0
2013-05-20,23.784,23.784,23.694,23.694,13673,0
2013-05-21,23.721,23.739,23.685,23.712,4141,0
2013-05-22,23.712,23.712,23.566,23.594,19617,0
2013-05-23,23.548,23.603,23.476,23.603,18684,0
2013-05-24,23.603,23.603,23.557,23.603,5060,0
2013-05-28,23.557,23.576,23.466,23.539,9031,0
2013-05-29,23.458,23.466,23.038,23.285,16045,0
2013-05-30,23.448,23.476,23.212,23.303,10218,0
2013-05-31,23.175,23.23,23.13,23.193,19889,0
2013-06-03,23.011,23.157,22.966,23.111,34029,0
2013-06-04,23.048,23.103,22.912,23.103,12522,0
2013-06-05,23.067,23.075,22.484,22.893,45212,0
2013-06-06,22.893,22.912,22.602,22.82,30895,0
2013-06-07,22.82,22.938,22.748,22.793,15837,0
2013-06-10,22.893,22.903,22.72,22.784,45128,0
2013-06-11,22.657,22.93,22.565,22.565,90170,0
2013-06-12,22.648,23.011,22.638,22.703,46107,0
2013-06-13,22.703,23.003,22.339,22.339,25512,0
2013-06-14,22.493,22.921,22.394,22.711,85775,0
2013-06-17,23.031,23.031,22.663,23.031,31309,0
2013-06-18,23.031,23.031,22.663,23.004,25937,0
2013-06-19,22.856,23.261,22.848,23.031,38093,0
2013-06-20,22.727,22.764,22.156,22.275,21311,0
2013-06-21,22.22,22.884,22.22,22.884,16092,0
2013-06-24,22.387,22.561,22.202,22.561,26836,0
2013-06-25,22.275,22.479,22.184,22.479,12824,0
2013-06-26,22.57,22.801,22.57,22.801,9215,0
2013-06-27,23.022,23.022,22.451,22.681,19455,0
2013-06-28,22.86,23.263,22.86,23.151,2795,0
2013-07-01,22.634,22.848,22.57,22.81,10887,0
2013-07-02,22.783,22.986,22.7,22.7,2974,0
2013-07-03,22.653,22.718,22.524,22.524,7319,0
2013-07-05,22.534,22.58,22.211,22.406,18207,0
2013-07-08,22.396,22.451,22.175,22.22,5587,0
2013-07-09,22.184,22.239,21.925,22.22,26634,0
2013-07-10,22.22,22.377,21.815,22.294,25698,0
2013-07-11,22.249,22.57,22.165,22.543,14878,0
2013-07-12,22.303,22.627,22.294,22.294,9468,0
2013-07-15,22.524,22.561,22.294,22.561,4911,0
2013-07-16,22.396,22.691,22.396,22.479,11353,0
2013-07-17,22.451,22.561,22.349,22.396,12659,0
2013-07-18,22.432,22.534,22.294,22.294,17844,0
2013-07-19,22.406,22.561,22.332,22.561,15255,0
2013-07-22,22.663,22.663,22.515,22.524,4812,0
2013-07-23,22.451,22.553,22.341,22.553,14553,0
2013-07-24,22.441,22.441,22.249,22.313,20681,0
2013-07-25,22.322,22.387,22.036,22.036,10126,0
2013-07-26,21.999,22.239,21.99,22.11,20303,0
2013-07-29,22.11,22.11,21.797,21.797,18318,0
2013-07-30,21.806,21.935,21.751,21.751,8936,0
2013-07-31,21.742,21.852,21.483,21.769,28228,0
2013-08-01,21.769,21.907,21.613,21.613,6236,0
2013-08-02,21.557,21.843,21.557,21.557,7291,0
2013-08-05,21.668,21.787,21.521,21.65,5096,0
2013-08-06,21.521,21.604,21.373,21.474,12932,0
2013-08-07,21.511,21.511,21.235,21.235,10474,0
2013-08-08,21.28,21.456,21.28,21.364,7410,0
2013-08-09,21.621,21.621,21.226,21.226,12841,0
2013-08-12,21.28,21.326,21.024,21.024,7309,0
2013-08-13,21.188,21.309,20.931,20.95,5496,0
2013-08-14,20.829,21.171,20.755,20.902,26281,0
2013-08-15,20.912,20.912,20.175,20.204,22879,0
2013-08-16,19.954,20.082,19.687,20.037,15623,0
2013-08-19,20.121,20.121,19.531,19.548,22408,0
2013-08-20,19.401,19.715,19.319,19.401,14577,0
2013-08-21,19.567,19.576,19.365,19.438,22101,0
2013-08-22,19.448,19.622,19.384,19.567,28521,0
2013-08-23,19.567,19.789,19.512,19.715,26318,0
2013-08-26,19.761,20,19.659,19.779,18331,0
2013-08-27,19.622,19.715,19.622,19.715,6894,0
2013-08-28,19.696,19.789,19.448,19.789,28500,0
2013-08-29,19.752,19.752,19.502,19.715,21352,0
2013-08-30,20.009,20.262,19.982,20.233,24872,0
2013-09-03,19.89,19.89,19.558,19.88,39384,0
2013-09-04,19.844,19.862,19.522,19.696,24879,0
2013-09-05,19.558,19.669,19.384,19.65,8773,0
2013-09-06,19.622,19.669,19.548,19.669,6114,0
2013-09-09,19.613,19.715,19.605,19.65,11292,0
2013-09-10,19.65,19.687,19.586,19.586,14800,0
2013-09-11,19.641,19.696,19.576,19.641,15344,0
2013-09-12,19.669,19.733,19.669,19.715,20349,0
2013-09-13,19.789,19.816,19.752,19.816,3842,0
2013-09-16,19.844,19.853,19.807,19.844,6787,0
2013-09-17,19.982,19.982,19.868,19.878,14864,0
2013-09-18,19.953,20.047,19.868,20.047,18351,0
2013-09-19,20.187,20.187,20.009,20.122,16301,0
2013-09-20,20.122,20.382,20.112,20.262,23413,0
2013-09-23,20.177,20.215,20.018,20.057,14014,0
2013-09-24,20.141,20.243,19.943,20.093,27080,0
2013-09-25,20.141,20.243,19.963,19.963,22079,0
2013-09-26,20.093,20.187,19.982,20.047,5624,0
2013-09-27,20.057,20.057,19.888,20.047,9726,0
2013-09-30,20.233,20.233,19.898,19.898,16573,0
2013-10-01,19.982,19.982,19.86,19.916,7095,0
2013-10-02,19.916,19.916,19.794,19.823,17676,0
2013-10-03,19.86,19.888,19.692,19.71,10143,0
2013-10-04,19.916,19.916,19.758,19.823,9701,0
2013-10-07,19.766,19.823,19.758,19.794,6783,0
2013-10-08,19.868,19.916,19.683,19.728,14230,0
2013-10-09,19.813,19.813,19.608,19.758,15377,0
2013-10-10,19.635,19.813,19.608,19.635,7159,0
2013-10-11,19.683,19.7,19.608,19.608,18502,0
2013-10-14,19.589,19.748,19.533,19.56,11062,0
2013-10-15,19.617,19.617,19.476,19.476,21779,0
2013-10-16,19.551,19.589,19.495,19.514,14833,0
2013-10-17,19.542,19.785,19.533,19.663,22871,0
2013-10-18,19.644,19.823,19.42,19.42,39824,0
2013-10-21,19.57,19.589,19.495,19.57,22517,0
2013-10-22,19.625,19.728,19.523,19.589,46630,0
2013-10-23,19.598,19.748,19.579,19.7,36684,0
2013-10-24,19.692,19.7,19.495,19.617,32335,0
2013-10-25,19.625,19.625,19.542,19.57,15081,0
2013-10-28,19.589,19.654,19.57,19.644,31660,0
2013-10-29,19.644,19.644,19.57,19.598,15062,0
2013-10-30,19.608,19.625,19.542,19.625,16916,0
2013-10-31,19.542,19.635,19.542,19.57,29198,0
2013-11-01,19.57,19.625,19.56,19.589,19332,0
2013-11-04,19.617,19.617,19.551,19.598,6986,0
2013-11-05,19.598,19.71,19.589,19.589,17684,0
2013-11-06,19.56,19.635,19.56,19.617,13937,0
2013-11-07,19.608,19.608,19.589,19.608,6165,0
2013-11-08,19.71,19.71,19.57,19.608,22549,0
2013-11-11,19.533,19.579,19.486,19.495,14294,0
2013-11-12,19.608,19.635,19.486,19.486,18692,0
2013-11-13,19.486,19.542,19.486,19.542,18319,0
2013-11-14,19.635,19.7,19.589,19.683,159028,0
2013-11-15,19.7,19.758,19.692,19.748,30675,0
2013-11-18,19.748,19.748,19.7,19.728,49971,0
2013-11-19,19.758,19.766,19.719,19.728,34349,0
2013-11-20,19.728,19.934,19.728,19.823,41891,0
2013-11-21,19.823,19.85,19.785,19.813,26960,0
2013-11-22,19.868,20.057,19.868,19.963,71978,0
2013-11-25,20.057,20.103,19.963,19.991,24588,0
2013-11-26,20.093,20.103,19.991,20.066,20785,0
2013-11-27,20.149,20.158,19.991,20.103,31473,0
2013-11-29,20.177,20.317,20.103,20.317,4977,0
2013-12-02,20.233,20.281,20.122,20.132,33156,0
2013-12-03,20.177,20.299,20.168,20.299,19880,0
2013-12-04,20.243,20.365,20.141,20.207,22986,0
2013-12-05,20.141,20.141,19.953,19.963,17172,0
2013-12-06,20.224,20.233,20.028,20.132,24058,0
2013-12-09,20.356,20.356,20.177,20.243,23587,0
2013-12-10,20.272,20.356,20.224,20.29,48812,0
2013-12-11,20.347,20.374,20.168,20.168,48312,0
2013-12-12,20.168,20.233,19.916,20.093,25417,0
2013-12-13,20.103,20.299,20.066,20.243,35194,0
2013-12-16,20.407,20.407,20.093,20.207,26301,0
2013-12-17,20.321,20.321,20.159,20.159,32589,0
2013-12-18,20.159,20.293,20.057,20.057,28122,0
2013-12-19,19.971,20.159,19.885,19.885,46592,0
2013-12-20,19.922,19.971,19.714,19.951,44769,0
2013-12-23,19.971,20.133,19.914,19.971,30897,0
2013-12-24,19.971,19.971,19.838,19.971,32073,0
2013-12-26,19.971,20.093,19.875,19.971,17019,0
2013-12-27,20.083,20.141,19.819,19.895,12852,0
2013-12-30,19.961,19.961,19.753,19.847,17066,0
2013-12-31,19.895,20.065,19.829,19.981,14383,0
2014-01-02,19.998,20.057,19.981,20.057,13102,0
2014-01-03,20.113,20.275,19.932,20.275,12577,0
2014-01-06,20.321,20.445,20.207,20.445,8976,0
2014-01-07,20.351,20.569,20.265,20.453,5664,0
2014-01-08,20.275,20.351,20.065,20.301,11422,0
2014-01-09,20.52,20.52,20.255,20.255,2723,0
2014-01-10,20.427,20.445,20.275,20.445,6020,0
2014-01-13,20.445,20.445,20.311,20.417,8887,0
2014-01-14,20.397,20.483,20.255,20.397,13044,0
2014-01-15,20.397,20.559,20.311,20.445,15931,0
2014-01-16,20.493,20.578,20.331,20.559,6584,0
2014-01-17,20.559,20.569,20.255,20.255,14881,0
2014-01-21,20.397,20.539,20.283,20.283,30248,0
2014-01-22,20.351,20.463,20.283,20.397,8451,0
2014-01-23,20.645,20.645,20.351,20.369,14356,0
2014-01-24,20.578,20.578,20.351,20.493,8252,0
2014-01-27,20.493,20.539,20.493,20.511,5948,0
2014-01-28,20.587,20.757,20.52,20.529,16470,0
2014-01-29,20.625,20.748,20.578,20.625,6147,0
2014-01-30,20.578,20.672,20.493,20.615,9417,0
2014-01-31,20.673,20.843,20.597,20.786,11954,0
2014-02-03,20.681,20.691,20.377,20.625,24001,0
2014-02-04,20.559,20.853,20.341,20.777,27829,0
2014-02-05,20.863,21.005,20.738,20.995,16362,0
2014-02-06,20.995,21.052,20.909,21.015,11279,0
2014-02-07,20.966,21.081,20.929,21.081,10695,0
2014-02-10,21.015,21.052,20.976,21.052,9304,0
2014-02-11,21.061,21.289,21.024,21.27,11262,0
2014-02-12,21.25,21.336,21.108,21.336,9375,0
2014-02-13,21.032,21.46,21.032,21.157,5979,0
2014-02-14,21.422,22.408,21.1,21.346,30723,0
2014-02-18,21.422,21.498,21.336,21.441,7012,0
2014-02-19,21.46,21.488,21.346,21.441,22694,0
2014-02-20,21.441,21.488,21.346,21.441,10399,0
2014-02-21,21.488,21.488,21.441,21.488,12441,0
2014-02-24,21.441,21.441,21.326,21.441,17590,0
2014-02-25,21.422,21.488,21.346,21.451,12135,0
2014-02-26,21.488,21.488,21.441,21.441,3978,0
2014-02-27,21.488,21.488,21.355,21.488,6923,0
2014-02-28,21.488,22,21.47,21.962,11409,0
2014-03-03,21.963,22.266,21.963,22.182,14235,0
2014-03-04,22.275,22.417,22.275,22.417,34773,0
2014-03-05,22.199,22.38,22.01,22.38,1606,0
2014-03-06,22.294,22.294,22.123,22.199,9603,0
2014-03-07,22.199,22.361,21.716,22.01,15076,0
2014-03-10,21.963,22.37,21.963,22.304,3533,0
2014-03-11,22.057,22.361,22.057,22.361,3074,0
2014-03-12,22.294,22.635,22.294,22.635,3502,0
2014-03-13,22.674,22.816,22.674,22.816,6671,0
2014-03-14,22.75,22.949,22.655,22.922,10553,0
2014-03-17,22.971,23.077,22.961,22.991,5426,0
2014-03-18,23.077,23.336,22.837,22.961,8905,0
2014-03-19,23.086,23.086,22.74,22.865,12438,0
2014-03-20,22.76,22.933,22.269,22.356,34372,0
2014-03-21,22.289,22.462,22.154,22.462,62749,0
2014-03-24,22.375,22.577,22.26,22.49,6512,0
2014-03-25,22.519,22.519,22.269,22.442,6003,0
2014-03-26,22.567,22.567,22.328,22.49,16750,0
2014-03-27,22.577,22.577,22.346,22.423,4184,0
2014-03-28,22.356,22.462,22.298,22.356,17121,0
2014-03-31,22.356,22.423,22.26,22.375,3238,0
2014-04-01,22.346,22.346,22.221,22.337,11072,0
2014-04-02,22.241,22.414,22.241,22.346,9347,0
2014-04-03,22.395,22.519,22.231,22.452,11204,0
2014-04-04,22.452,22.51,22.298,22.328,7388,0
2014-04-07,22.385,22.5,22.328,22.5,29958,0
2014-04-08,22.49,22.5,22.366,22.452,4834,0
2014-04-09,22.462,22.519,22.452,22.519,10755,0
2014-04-10,22.423,22.462,22.308,22.356,15700,0
2014-04-11,22.405,22.423,22.26,22.318,3499,0
2014-04-14,22.414,22.414,22.231,22.298,12858,0
2014-04-15,22.318,22.318,22.212,22.26,6306,0
2014-04-16,22.298,22.385,22.251,22.337,6951,0
2014-04-17,22.251,22.519,22.251,22.519,8702,0
2014-04-21,22.482,22.519,22.337,22.385,5146,0
2014-04-22,22.452,22.452,22.298,22.395,7070,0
2014-04-23,22.346,22.395,22.241,22.308,27428,0
2014-04-24,22.318,22.318,22.154,22.251,18111,0
2014-04-25,22.193,22.414,22.144,22.385,77481,0
2014-04-28,22.414,22.482,22.346,22.442,10194,0
2014-04-29,22.5,22.577,22.318,22.577,9327,0
2014-04-30,22.5,22.634,22.385,22.567,8793,0
2014-05-01,22.395,22.567,22.395,22.442,5069,0
2014-05-02,22.567,22.567,22.414,22.433,7637,0
2014-05-05,22.462,22.472,22.375,22.442,7702,0
2014-05-06,22.482,22.49,22.472,22.482,3175,0
2014-05-07,22.482,22.51,22.482,22.51,9014,0
2014-05-08,22.529,22.711,22.519,22.711,9156,0
2014-05-09,22.683,22.731,22.587,22.731,582,0
2014-05-12,22.731,22.731,22.634,22.731,4618,0
2014-05-13,22.731,22.808,22.626,22.788,9135,0
2014-05-14,22.788,22.865,22.673,22.865,12087,0
2014-05-15,22.875,22.971,22.731,22.952,10216,0
2014-05-16,22.914,22.933,22.827,22.894,6980,0
2014-05-19,22.76,22.961,22.711,22.779,8872,0
2014-05-20,22.933,22.971,22.885,22.961,6551,0
2014-05-21,22.856,22.952,22.77,22.817,11559,0
2014-05-22,22.77,22.894,22.77,22.894,5747,0
2014-05-23,22.798,22.952,22.779,22.779,5053,0
2014-05-27,22.798,22.904,22.779,22.904,7933,0
2014-05-28,22.856,22.865,22.827,22.827,1692,0
2014-05-29,22.856,22.924,22.837,22.856,5471,0
2014-05-30,22.894,22.933,22.875,22.875,11286,0
2014-06-02,22.875,22.961,22.875,22.875,3143,0
2014-06-03,22.788,22.875,22.703,22.731,8507,0
2014-06-04,22.683,22.856,22.423,22.634,20669,0
2014-06-05,22.587,22.77,22.49,22.721,14836,0
2014-06-06,22.606,22.683,22.606,22.634,3336,0
2014-06-09,22.788,22.798,22.683,22.683,4359,0
2014-06-10,22.788,22.788,22.683,22.683,6867,0
2014-06-11,22.798,22.798,22.616,22.75,3135,0
2014-06-12,22.74,22.74,22.644,22.644,5618,0
2014-06-13,22.644,22.779,22.606,22.606,5400,0
2014-06-16,22.817,22.827,22.644,22.779,4652,0
2014-06-17,22.82,22.928,22.704,22.84,15997,0
2014-06-18,23.064,23.064,22.742,22.742,28348,0
2014-06-19,22.86,23.015,22.811,23.006,5481,0
2014-06-20,23.025,23.122,22.957,23.112,5338,0
2014-06-23,23.112,23.268,23.006,23.035,12715,0
2014-06-24,23.074,23.23,23.044,23.084,6990,0
2014-06-25,23.103,23.346,23.074,23.346,12315,0
2014-06-26,23.327,23.327,23.112,23.22,6563,0
2014-06-27,23.249,23.259,23.132,23.259,12032,0
2014-06-30,23.084,23.239,23.054,23.239,1858,0
2014-07-01,23.122,23.21,23.064,23.171,4775,0
2014-07-02,23.074,23.23,23.074,23.22,8522,0
2014-07-03,23.239,23.239,22.996,23.064,4085,0
2014-07-07,23.2,23.22,23.064,23.084,9380,0
2014-07-08,22.976,23.132,22.976,23.074,17689,0
2014-07-09,23.074,23.103,23.054,23.054,4562,0
2014-07-10,23.054,23.064,22.986,22.986,3926,0
2014-07-11,23.064,23.239,23.054,23.181,10505,0
2014-07-14,23.122,23.132,23.015,23.132,5644,0
2014-07-15,23.044,23.132,23.044,23.084,2503,0
2014-07-16,23.084,23.23,23.084,23.23,8484,0
2014-07-17,23.22,23.22,23.142,23.161,6355,0
2014-07-18,23.171,23.317,23.132,23.317,11578,0
2014-07-21,23.23,23.356,23.093,23.161,9045,0
2014-07-22,23.132,23.19,23.093,23.19,14360,0
2014-07-23,23.112,23.308,23.112,23.268,3935,0
2014-07-24,23.259,23.259,23.181,23.249,7971,0
2014-07-25,23.181,23.278,23.181,23.181,7230,0
2014-07-28,23.181,23.278,23.181,23.21,8059,0
2014-07-29,23.19,23.278,23.19,23.268,12620,0
2014-07-30,23.2,23.259,23.2,23.21,4294,0
2014-07-31,23.23,23.23,22.996,23.103,20037,0
2014-08-01,23.084,23.181,23.025,23.044,7088,0
2014-08-04,23.015,23.015,22.937,22.957,11537,0
2014-08-05,22.898,23.103,22.888,23.015,5888,0
2014-08-06,23.112,23.112,22.577,22.888,12458,0
2014-08-07,23.025,23.025,22.587,23.025,11519,0
2014-08-08,22.782,23.132,22.752,23.132,4688,0
2014-08-11,23.122,23.181,23.025,23.103,2163,0
2014-08-12,23.22,23.278,22.908,23.22,3788,0
2014-08-13,23.259,23.482,23.23,23.434,6012,0
2014-08-14,23.298,23.482,23.298,23.482,7952,0
2014-08-15,23.482,23.629,23.414,23.512,6040,0
2014-08-18,23.541,23.658,23.473,23.56,8488,0
2014-08-19,23.522,23.551,23.482,23.551,2031,0
2014-08-20,23.541,23.541,23.395,23.395,5771,0
2014-08-21,23.376,23.454,23.308,23.366,5450,0
2014-08-22,23.327,23.356,23.132,23.22,5349,0
2014-08-25,23.112,23.434,23.112,23.434,10319,0
2014-08-26,23.239,23.414,23.239,23.414,2239,0
2014-08-27,23.366,23.414,23.317,23.414,7612,0
2014-08-28,23.395,23.414,23.366,23.405,4686,0
2014-08-29,23.278,23.56,23.278,23.454,5301,0
2014-09-02,23.57,23.57,23.346,23.424,3304,0
2014-09-03,23.444,23.6,23.376,23.454,13353,0
2014-09-04,23.58,23.706,23.395,23.395,9295,0
2014-09-05,23.541,23.58,23.268,23.551,9855,0
2014-09-08,23.434,23.638,23.434,23.619,2521,0
2014-09-09,23.697,23.706,23.512,23.61,2074,0
2014-09-10,23.61,23.619,23.414,23.424,9930,0
2014-09-11,23.288,23.648,23.288,23.366,7778,0
2014-09-12,23.356,23.366,23.317,23.346,2011,0
2014-09-15,23.298,23.6,23.298,23.424,5581,0
2014-09-16,23.356,23.376,23.259,23.259,3521,0
2014-09-17,23.251,23.439,23.192,23.389,1793,0
2014-09-18,23.241,23.38,23.113,23.192,7476,0
2014-09-19,23.271,23.271,23.103,23.133,8937,0
2014-09-22,23.113,23.291,23.113,23.291,10741,0
2014-09-23,23.153,23.291,23.133,23.241,7240,0
2014-09-24,23.251,23.291,23.232,23.232,5331,0
2014-09-25,23.162,23.439,23.153,23.153,2760,0
2014-09-26,23.271,23.36,23.143,23.36,1834,0
2014-09-29,23.261,23.261,22.955,23.113,24981,0
2014-09-30,23.093,23.103,22.866,22.866,5431,0
2014-10-01,23.024,23.044,22.718,22.718,8303,0
2014-10-02,22.649,22.945,22.639,22.699,7583,0
2014-10-03,22.817,22.817,22.59,22.689,11270,0
2014-10-06,22.56,22.699,22.412,22.412,12649,0
2014-10-07,22.511,22.521,22.324,22.324,14008,0
2014-10-08,22.452,22.669,22.432,22.56,37463,0
2014-10-09,22.659,22.659,22.422,22.639,11226,0
2014-10-10,22.679,22.679,22.551,22.679,7827,0
2014-10-13,22.679,22.679,22.501,22.501,13293,0
2014-10-14,22.501,22.797,22.363,22.778,9855,0
2014-10-15,22.699,22.926,22.649,22.649,16637,0
2014-10-16,22.442,23.074,22.442,23.074,5691,0
2014-10-17,23.232,23.291,22.876,23.044,76882,0
2014-10-20,23.143,23.232,23.054,23.232,11069,0
2014-10-21,23.182,23.182,22.995,22.995,8866,0
2014-10-22,23.084,23.281,22.975,23.005,17597,0
2014-10-23,23.024,23.143,23.014,23.024,6730,0
2014-10-24,23.291,23.291,22.995,22.995,4797,0
2014-10-27,23.005,23.093,23.005,23.034,2702,0
2014-10-28,23.054,23.054,22.985,22.995,5622,0
2014-10-29,23.143,23.301,23.014,23.093,15803,0
2014-10-30,23.241,23.33,22.63,22.63,18258,0
2014-10-31,22.896,23.044,22.6,22.62,14500,0
2014-11-03,22.768,22.886,22.699,22.837,15027,0
2014-11-04,22.955,22.955,22.758,22.797,4212,0
2014-11-05,22.975,22.985,22.768,22.886,4374,0
2014-11-06,22.886,23.093,22.857,22.975,11579,0
2014-11-07,23.074,23.074,23.024,23.044,1944,0
2014-11-10,23.093,23.271,23.014,23.093,3989,0
2014-11-11,23.212,23.261,23.084,23.241,13469,0
2014-11-12,23.241,23.567,23.241,23.241,3948,0
2014-11-13,23.399,23.567,23.212,23.538,16349,0
2014-11-14,23.577,23.636,23.409,23.636,7795,0
2014-11-17,23.646,23.686,23.508,23.636,10118,0
2014-11-18,23.636,23.636,23.518,23.567,2336,0
2014-11-19,23.557,23.567,23.36,23.36,3231,0
2014-11-20,23.686,23.686,23.241,23.459,7115,0
2014-11-21,23.34,23.478,23.232,23.311,5998,0
2014-11-24,23.212,23.38,22.995,23.143,8230,0
2014-11-25,23.192,23.291,23.143,23.153,40561,0
2014-11-26,23.153,23.35,23.143,23.32,13857,0
2014-11-28,23.478,23.547,23.478,23.478,849,0
2014-12-01,23.488,23.488,23.212,23.35,2105,0
2014-12-02,23.459,23.468,23.202,23.291,7589,0
2014-12-03,23.399,23.616,23.37,23.577,11082,0
2014-12-04,23.577,23.577,23.389,23.528,3902,0
2014-12-05,23.389,23.389,23.172,23.291,2264,0
2014-12-08,23.281,23.478,23.261,23.478,1520,0
2014-12-09,23.389,23.557,23.389,23.557,15206,0
2014-12-10,23.389,23.646,23.389,23.547,4888,0
2014-12-11,23.478,23.587,23.478,23.577,4088,0
2014-12-12,23.459,23.676,23.459,23.468,6279,0
2014-12-15,23.439,23.676,23.439,23.538,8304,0
2014-12-16,23.65,23.65,23.23,23.48,8014,0
2014-12-17,23.5,23.5,23.25,23.5,3750,0
2014-12-18,23.5,23.64,23.5,23.54,3587,0
2014-12-19,23.5,23.5,23.34,23.38,8445,0
2014-12-22,23.69,23.69,23.02,23.4,9827,0
2014-12-23,23.65,23.99,23.2,23.65,10074,0
2014-12-24,23.45,23.74,23.4,23.51,3319,0
2014-12-26,23.5,23.5,23.22,23.32,10020,0
2014-12-29,23.3,23.46,23.3,23.36,3369,0
2014-12-30,23.07,23.23,23.02,23.07,27861,0
2014-12-31,23.07,23.3,23.01,23.01,6111,0
2015-01-02,22.93,23.05,22.84,22.84,17339,0
2015-01-05,22.67,23.08,22.67,22.9,26601,0
2015-01-06,22.98,22.98,22.87,22.96,14052,0
2015-01-07,22.99,23.06,22.89,22.89,7920,0
2015-01-08,22.98,22.99,22.89,22.98,5877,0
2015-01-09,23,23.08,22.97,23,5589,0
2015-01-12,23.06,23.06,22.77,22.97,16071,0
2015-01-13,22.93,23,22.8,22.82,18261,0
2015-01-14,22.83,23.03,22.81,22.93,20387,0
2015-01-15,23.03,23.13,22.9,23.01,15794,0
2015-01-16,23.01,23.33,22.92,23.06,75854,0
2015-01-20,23.12,23.17,22.98,23.06,37863,0
2015-01-21,23.06,23.06,22.99,23.01,3200,0
2015-01-22,22.99,23.07,22.91,22.98,5217,0
2015-01-23,23.03,23.09,22.93,23.06,51343,0
2015-01-26,22.99,23.27,22.99,23.06,72172,0
2015-01-27,23.11,23.11,23,23.01,21194,0
2015-01-28,23.02,23.09,23.02,23.06,21981,0
2015-01-29,23.09,23.09,23.01,23.05,20072,0
2015-01-30,23.05,23.19,23.02,23.03,37277,0
2015-02-02,23.08,23.13,23.02,23.06,12039,0
2015-02-03,23.12,23.24,23.07,23.13,17703,0
2015-02-04,23.17,23.39,23.16,23.36,11232,0
2015-02-05,23.3,23.42,23.2,23.31,13711,0
2015-02-06,23.38,23.42,23.23,23.34,12794,0
2015-02-09,23.24,23.39,23.21,23.39,27458,0
2015-02-10,23.45,23.62,23.45,23.58,9623,0
2015-02-11,23.7,23.7,23.49,23.58,6558,0
2015-02-12,23.6,23.72,23.48,23.72,8720,0
2015-02-13,23.84,23.84,23.58,23.71,14854,0
2015-02-17,23.84,23.84,23.61,23.67,5614,0
2015-02-18,23.71,23.75,23.44,23.64,15205,0
2015-02-19,23.7,23.7,23.64,23.7,1255,0
2015-02-20,23.67,23.98,23.65,23.97,5337,0
2015-02-23,23.94,23.99,23.77,23.89,6704,0
2015-02-24,23.93,24,23.89,23.99,5997,0
2015-02-25,23.9,24.14,23.9,24.01,10772,0
2015-02-26,24.11,24.18,24.08,24.15,16659,0
2015-02-27,24.07,24.24,23.98,23.98,10870,0
2015-03-02,24.23,24.24,24.1,24.1,2560,0
2015-03-03,24.02,24.16,24.01,24.138,3077,0
2015-03-04,24.23,24.39,24.14,24.37,10574,0
2015-03-05,24.35,24.5,24.27,24.45,10141,0
2015-03-06,24.39,24.39,24.11,24.28,10124,0
2015-03-09,24.13,24.54,24.05,24.13,13367,0
2015-03-10,24.08,24.44,24.08,24.274,9503,0
2015-03-11,24.171,24.3,24.171,24.291,400,0
2015-03-12,24.26,24.49,24.26,24.47,7443,0
2015-03-13,24.36,24.36,24.19,24.19,7800,0
2015-03-16,24.15,24.33,24.11,24.29,13300,0
2015-03-17,24.14,24.16,23.955,24.12,7784,0
2015-03-18,23.97,24.21,23.96,24.085,8962,0
2015-03-19,24.24,24.29,23.83,24.13,5450,0
2015-03-20,23.99,24.3,23.99,24.22,6271,0
2015-03-23,24.3,24.3,24.18,24.263,5773,0
2015-03-24,24.24,24.49,24.1,24.49,8063,0
2015-03-25,24.332,24.44,24.297,24.297,3235,0
2015-03-26,24.7,24.807,24.412,24.481,7676,0
2015-03-27,24.6,24.6,24.38,24.4,3903,0
2015-03-30,24.25,24.6,24.24,24.498,10309,0
2015-03-31,24.5,24.6,24.5,24.58,2391,0
2015-04-01,24.61,24.61,24.27,24.448,3474,0
2015-04-02,24.35,24.578,24.346,24.55,5904,0
2015-04-06,24.66,24.68,24.5,24.66,2356,0
2015-04-07,24.56,24.68,24.48,24.616,6918,0
2015-04-08,24.57,24.82,24.5,24.52,14701,0
2015-04-09,24.47,24.6,24.47,24.473,4656,0
2015-04-10,24.384,24.72,24.384,24.6,7833,0
2015-04-13,24.6,24.75,24.47,24.47,7292,0
2015-04-14,24.5,24.5,24.25,24.25,8024,0
2015-04-15,24.45,24.5,24.2,24.495,20659,0
2015-04-16,24.48,24.48,24.26,24.339,13494,0
2015-04-17,24.28,24.41,24.15,24.15,15513,0
2015-04-20,24.15,24.5,24.01,24.02,12258,0
2015-04-21,24.22,24.38,24.01,24.169,13102,0
2015-04-22,24.11,24.48,24.11,24.252,6980,0
2015-04-23,24.31,24.41,24.12,24.3,14423,0
2015-04-24,24.73,24.77,24.22,24.22,17441,0
2015-04-27,24.25,24.31,24.19,24.31,6806,0
2015-04-28,24.25,24.25,24.097,24.24,6846,0
2015-04-29,24.2,24.43,24.2,24.23,15384,0
2015-04-30,24.12,24.2,23.18,23.18,6151,0
2015-05-01,24.15,24.25,24.02,24.25,14956,0
2015-05-04,24.25,24.26,24.1,24.16,14583,0
2015-05-05,24.23,24.34,24.05,24.05,14471,0
2015-05-06,24.05,24.152,23.8,24.044,3800,0
2015-05-07,24.2,24.2,23.97,24.04,9550,0
2015-05-08,24.18,24.25,24.061,24.143,4200,0
2015-05-11,24.3,24.35,24.02,24.055,8668,0
2015-05-12,23.78,24.16,23.78,24.16,4678,0
2015-05-13,24.189,24.189,24.01,24.05,5630,0
2015-05-14,24,24.05,23.985,23.99,9666,0
2015-05-15,24,24.21,24,24.2,4897,0
2015-05-18,24.25,24.35,24.061,24.25,10099,0
2015-05-19,24.24,24.28,24.1,24.28,9952,0
2015-05-20,24.3,24.32,24.11,24.32,8474,0
2015-05-21,24.2,24.39,24.2,24.3,7878,0
2015-05-22,24.32,24.4,24.176,24.37,4202,0
2015-05-26,24.47,24.62,24.362,24.6,7555,0
2015-05-27,24.5,24.7,24.5,24.6,2568,0
2015-05-28,24.56,24.56,24.52,24.53,700,0
2015-05-29,24.398,24.716,24.31,24.337,6436,0
2015-06-01,24.5,24.63,24.5,24.609,2076,0
2015-06-02,24.61,24.61,24.524,24.61,4268,0
2015-06-03,24.46,24.51,24.45,24.46,5983,0
2015-06-04,24.55,24.58,24.46,24.56,4940,0
2015-06-05,24.61,24.61,24.46,24.55,4406,0
2015-06-08,24.63,24.75,24.63,24.66,13150,0
2015-06-09,24.57,24.72,24.4,24.4,7463,0
2015-06-10,24.17,24.49,24.17,24.39,4552,0
2015-06-11,24.27,24.458,24.2,24.33,9350,0
2015-06-12,24.266,24.31,24.161,24.27,3698,0
2015-06-15,24.27,24.3,23.8,24.13,12626,0
2015-06-16,24.06,24.29,24,24.07,2508,0
2015-06-17,23.85,24,23.702,23.842,11154,0
2015-06-18,24.8,24.8,24.25,24.45,2770,0
2015-06-19,24.12,24.5,23.85,24.14,16752,0
2015-06-22,24.14,24.36,24.14,24.185,10892,0
2015-06-23,24.39,24.39,23.88,24.195,7187,0
2015-06-24,24,24.32,24,24.11,4463,0
2015-06-25,24.129,24.129,23.93,23.93,3941,0
2015-06-26,24.19,24.289,23.95,24.245,7469,0
2015-06-29,24.21,24.21,23.95,23.95,3068,0
2015-06-30,24.17,24.26,24.02,24.26,5423,0
2015-07-01,24.331,24.35,23.98,24.18,2146,0
2015-07-02,24.06,24.162,23.94,24.01,4654,0
2015-07-07,24.01,24.02,24.01,24.01,1500,0
2015-07-08,23.89,24.19,23.89,24.19,1498,0
2015-07-09,24.254,24.254,23.85,23.98,2510,0
2015-07-10,23.75,24.19,23.75,24.146,4644,0
2015-07-13,23.95,23.98,23.85,23.98,2250,0
2015-07-14,23.98,24.14,23.89,24.09,5536,0
2015-07-15,24.12,24.12,23.94,23.94,3622,0
2015-07-16,23.94,24.08,23.91,23.94,2917,0
2015-07-17,23.95,24.41,23.87,24.29,7530,0
2015-07-20,24.052,24.38,23.91,24.309,8275,0
2015-07-21,24.25,24.31,23.93,24.24,11205,0
2015-07-22,24.09,24.28,23.971,24.1,8994,0
2015-07-23,24.1,24.23,24.02,24.23,3694,0
2015-07-24,24.15,24.18,24.1,24.18,5600,0
2015-07-27,24.21,24.4,24.19,24.3,5006,0
2015-07-28,24.37,24.54,24.31,24.31,2960,0
2015-07-29,24.5,24.5,24.15,24.2,2233,0
2015-07-30,24.363,24.363,24.073,24.27,4765,0
2015-07-31,24.18,24.5,24.18,24.25,5039,0
2015-08-03,24.24,24.24,24.2,24.2,2605,0
2015-08-04,24.41,24.41,24.41,24.41,360,0
2015-08-05,24.3,24.36,24.24,24.36,5700,0
2015-08-06,24.21,24.36,24.2,24.23,4360,0
2015-08-07,24.25,24.44,24.22,24.22,1113,0
2015-08-10,24.42,24.42,24.25,24.3,4992,0
2015-08-11,24.28,24.357,24.1,24.1,6349,0
2015-08-12,24.14,24.36,24.1,24.36,9104,0
2015-08-13,24.17,24.36,24.17,24.341,3915,0
2015-08-14,24.35,24.35,24.317,24.345,2510,0
2015-08-17,24.48,24.48,24.35,24.38,8660,0
2015-08-18,24.3,24.377,24.3,24.372,7213,0
2015-08-19,24.372,24.4,24.3,24.37,6945,0
2015-08-20,24.31,24.39,24.25,24.25,6427,0
2015-08-21,24.39,24.39,24.11,24.3,3583,0
2015-08-24,24.2,24.286,23.93,23.93,11717,0
2015-08-25,24.19,24.38,24.19,24.25,1876,0
2015-08-26,24.33,24.33,24.091,24.181,2225,0
2015-08-27,24.28,24.3,24.09,24.174,5402,0
2015-08-28,24.07,24.32,24.07,24.3,2700,0
2015-08-31,24.332,24.332,24.13,24.25,5262,0
2015-09-01,24.25,24.31,24.06,24.3,900,0
2015-09-02,24.3,24.4,24.3,24.3,17028,0
2015-09-03,24.34,24.4,24.32,24.4,6497,0
2015-09-04,24.4,24.41,24.369,24.38,5598,0
2015-09-08,24.433,24.58,24.4,24.452,6655,0
2015-09-09,24.59,24.73,24.507,24.64,2975,0
2015-09-10,24.5,24.51,24.35,24.473,6728,0
2015-09-11,24.48,25.19,24.32,25.13,19026,0
2015-09-14,25,25.17,24.67,24.78,4720,0
2015-09-15,24.67,24.95,24.66,24.683,4925,0
2015-09-16,24.854,24.888,24.662,24.752,3117,0
2015-09-17,24.85,24.85,24.67,24.796,5835,0
2015-09-18,24.53,24.88,24.42,24.798,6495,0
2015-09-21,24.49,24.74,24.4,24.62,3625,0
2015-09-22,24.77,24.77,24.6,24.654,4657,0
2015-09-23,24.7,24.86,24.659,24.659,9511,0
2015-09-24,24.81,24.81,24.34,24.75,4155,0
2015-09-25,24.74,24.74,24.594,24.7,4183,0
2015-09-28,24.7,24.8,24.58,24.59,9352,0
2015-09-29,24.69,24.69,24.29,24.59,12045,0
2015-09-30,24.77,24.8,24.75,24.75,2688,0
2015-10-01,24.71,24.71,24.263,24.604,3050,0
2015-10-02,24.4,24.59,24.258,24.258,11977,0
2015-10-05,24.28,24.55,24.15,24.42,3741,0
2015-10-06,24.48,24.598,24.48,24.598,1504,0
2015-10-07,24.543,24.543,24.343,24.538,3830,0
2015-10-08,24.654,24.87,24.65,24.82,3364,0
2015-10-09,24.797,24.82,24.75,24.81,2366,0
2015-10-12,24.74,24.94,24.74,24.85,2300,0
2015-10-13,24.88,24.88,24.796,24.836,4015,0
2015-10-14,24.83,24.85,24.83,24.85,2000,0
2015-10-15,24.85,24.94,24.85,24.94,5684,0
2015-10-16,24.95,24.96,24.897,24.957,4140,0
2015-10-19,24.89,25,24.813,25,1870,0
2015-10-20,24.99,25.1,24.99,25.042,5500,0
2015-10-21,25.01,25.088,24.98,25.07,1988,0
2015-10-22,25.08,25.1,24.98,25.1,3202,0
2015-10-23,25.064,25.23,25.05,25.1,7495,0
2015-10-26,25.023,25.1,24.8,24.855,7052,0
2015-10-27,24.943,24.97,24.52,24.61,4829,0
2015-10-28,24.85,24.85,24.564,24.806,1316,0
2015-10-29,24.67,24.69,24.599,24.599,6252,0
2015-10-30,24.68,24.8,24.57,24.8,5222,0
2015-11-02,24.802,24.94,24.75,24.94,8642,0
2015-11-03,24.62,24.96,24.5,24.84,7539,0
2015-11-04,24.794,24.91,24.732,24.9,9787,0
2015-11-05,24.85,24.85,24.57,24.753,7651,0
2015-11-06,24.52,24.65,24.5,24.65,2470,0
2015-11-09,24.749,24.8,24.667,24.738,3040,0
2015-11-10,24.59,24.79,24.57,24.702,3960,0
2015-11-11,24.7,24.751,24.7,24.75,1900,0
2015-11-12,24.682,24.81,24.593,24.75,4488,0
2015-11-13,24.75,24.93,24.678,24.93,3150,0
2015-11-16,24.9,25,24.9,24.96,4400,0
2015-11-17,24.97,25.19,24.97,25.19,9389,0
2015-11-18,25.102,25.236,25.01,25.149,7770,0
2015-11-19,25.19,25.19,24.96,25.18,1400,0
2015-11-20,25.15,25.17,25.06,25.17,3034,0
2015-11-23,25.076,25.1,25.048,25.085,3361,0
2015-11-24,25,25.15,25,25.02,2202,0
2015-11-25,25.113,25.113,25.05,25.05,700,0
2015-11-27,25,25,25,25,700,0
2015-11-30,25.02,25.176,25,25.02,1900,0
2015-12-01,25.02,25.1,25.01,25.096,5571,0
2015-12-02,25.01,25.01,24.75,24.81,12318,0
2015-12-03,24.914,24.99,24.85,24.95,6595,0
2015-12-04,24.891,24.99,24.678,24.96,6491,0
2015-12-07,24.96,24.99,24.675,24.96,3105,0
2015-12-08,24.96,25.46,24.95,25.19,8307,0
2015-12-09,25.68,25.68,24.989,24.989,10683,0
2015-12-10,25.33,25.33,24.934,25.04,6500,0
2015-12-11,24.996,25.76,24.996,25.542,2895,0
2015-12-14,25.5,25.5,24.774,24.774,9300,0
2015-12-15,24.909,24.909,24.82,24.82,800,0
2015-12-16,24.91,24.91,24.45,24.7,5900,0
2015-12-17,24.449,24.75,24.449,24.75,6595,0
2015-12-18,24.9,25.59,24.9,25.59,7401,0
2015-12-21,25.09,25.52,25.09,25.368,3636,0
2015-12-22,25.315,25.32,25.16,25.175,6849,0
2015-12-23,25.066,25.12,24.72,24.92,4990,0
2015-12-24,25.12,25.38,25.031,25.38,2798,0
2015-12-28,25.48,25.48,25.19,25.19,3434,0
2015-12-29,25.71,25.71,25.03,25.05,4274,0
2015-12-30,25.1,25.1,25,25,2702,0
2015-12-31,25.05,25.28,25,25.05,3875,0
2016-01-04,25.0501,25.0698,24.9,24.9,5660,0
2016-01-05,24.95,25.08,24.91,24.91,2325,0
2016-01-06,24.9,25.1001,24.9,24.98,5430,0
2016-01-07,24.95,25.386,24.9098,24.95,8073,0
2016-01-08,24.925,25.121,24.925,25.121,2502,0
2016-01-11,25.14,25.14,24.9,24.977,2633,0
2016-01-12,25,25.21,25,25.1156,14426,0
2016-01-13,25.4799,25.4799,25.4799,25.4799,195,0
2016-01-14,25.215,25.429,25,25,6824,0
2016-01-15,25,25.095,25,25.0836,2560,0
2016-01-19,24.95,24.95,24.95,24.95,0,0
2016-01-20,24.8594,24.98,24.75,24.8001,4300,0
2016-01-21,24.9,24.9,24.6,24.809,6817,0
2016-01-22,25.21,25.21,25.0585,25.095,3077,0
2016-01-25,25.25,25.5,25.1943,25.1943,5711,0
2016-01-26,25.1047,25.1047,24.73,24.82,3141,0
2016-01-27,24.95,25.0976,24.87,24.98,3662,0
2016-01-28,24.991,25.4499,24.98,25.4499,9479,0
2016-01-29,25.05,25.35,24.71,25.3,10689,0
2016-02-01,25.05,25.18,24.83,25.18,2801,0
2016-02-02,25.28,25.3,25.1,25.23,6227,0
2016-02-03,25.074,25.217,25.0301,25.0301,1500,0
2016-02-04,25.25,25.26,25.15,25.26,4141,0
2016-02-05,25.26,25.39,25.19,25.2485,5937,0
2016-02-08,25.031,25.34,25.0301,25.34,3860,0
2016-02-09,24.801,24.99,24.8,24.914,4488,0
2016-02-10,25,25.317,25,25.317,899,0
2016-02-11,25,25.15,24.8302,24.8302,8830,0
2016-02-12,25.0001,25.1637,25,25,5048,0
2016-02-16,25.35,25.35,25.022,25.1895,3116,0
2016-02-17,25.0001,25.2843,25.0001,25.0918,3450,0
2016-02-18,25.0101,25.2375,25.0101,25.2375,2220,0
2016-02-19,25.0001,25.31,25,25.285,1962,0
2016-02-22,25.32,25.32,25.07,25.07,3700,0
2016-02-23,25.08,25.16,25.06,25.115,10839,0
2016-02-24,25.305,25.305,25,25,3640,0
2016-02-25,25,25.2244,24.92,25.05,6535,0
2016-02-26,25.0042,25.24,25.0042,25.24,2007,0
2016-02-29,25.0201,25.2864,25.02,25.1172,2600,0
2016-03-01,25.36,25.39,25.2208,25.3815,953,0
2016-03-02,25.39,25.55,25.2687,25.53,4750,0
2016-03-03,25.26,25.6,25.26,25.43,4170,0
2016-03-04,25.4,25.4495,25.4,25.4495,956,0
2016-03-07,25.28,25.365,25.075,25.25,6361,0
2016-03-08,25.1,25.423,25.0999,25.13,2200,0
2016-03-09,25.2999,25.3,25.23,25.3,950,0
2016-03-10,25.22,25.27,25,25.12,6385,0
2016-03-11,25.44,25.44,25,25.2799,1550,0
2016-03-14,25.2054,25.2499,25.09,25.09,2810,0
2016-03-15,25.27,25.3,25.09,25.09,3050,0
2016-03-16,25.2448,25.317,25.2448,25.317,1767,0
2016-03-17,24.73,25.04,24.73,25.0299,10434,0
2016-03-18,25.0399,25.0399,25,25,4450,0
2016-03-21,24.94,24.9999,24.88,24.9492,4767,0
2016-03-22,25.01,25.01,24.8516,24.9775,3573,0
2016-03-23,24.99,25.04,24.8263,24.938,12101,0
2016-03-24,24.964,25.01,24.964,25,6332,0
2016-03-28,25,25.23,24.994,25.2,7031,0
2016-03-29,25,25.3,25,25.2,8322,0
2016-03-30,24.9401,25.185,24.9401,25,12830,0
2016-03-31,25.09,25.09,25.05,25.05,900,0
2016-04-01,24.96,25.134,24.96,25.04,1680,0
2016-04-04,25,25.2399,25,25.18,3768,0
2016-04-05,25.16,25.23,25.02,25.1334,10799,0
2016-04-06,25.16,25.25,25.05,25.24,6209,0
2016-04-07,25.25,25.2999,25.05,25.2999,10023,0
2016-04-08,25.295,25.295,25.295,25.295,103,0
2016-04-11,25.286,25.286,25.07,25.07,4650,0
2016-04-12,25,25.16,25,25.1,3470,0
2016-04-13,25.1462,25.2899,24.99,25.2225,6379,0
2016-04-14,25.15,25.27,25.1,25.27,1201,0
2016-04-15,25.2054,25.2699,25.1304,25.1304,2080,0
2016-04-18,25.1,25.2098,25.1,25.14,933,0
2016-04-19,25.127,25.16,25.1,25.1,6937,0
2016-04-20,25.08,25.1,25.04,25.1,2265,0
2016-04-21,25.1,25.21,25.046,25.07,6054,0
2016-04-22,25.0401,25.2,25.0401,25.1,2181,0
2016-04-25,25.06,25.1,25.06,25.1,987,0
2016-04-26,25.1,25.15,25.1,25.1,1495,0
2016-04-27,25.162,25.19,25.05,25.149,4870,0
2016-04-28,25.1,25.1328,25.1,25.1328,1000,0
2016-04-29,25.1,25.1423,25.1,25.13,2995,0
2016-05-02,25.1,25.2,25.05,25.1,4491,0
2016-05-03,25.1101,25.27,25.05,25.06,10733,0
2016-05-04,25.12,25.296,25.06,25.1,5200,0
2016-05-05,25.2163,25.2163,25.02,25.08,9324,0
2016-05-06,25.1678,25.2,25,25.06,8491,0
2016-05-09,25.04,25.075,24.95,24.95,29711,0
2016-05-10,25,25.07,24.99,25.0291,9582,0
2016-05-11,25.05,25.29,25.02,25.05,13916,0
2016-05-12,25.11,25.3,25.08,25.2699,5215,0
2016-05-13,25.27,25.3,25.18,25.18,1687,0
2016-05-17,25.24,25.48,25.18,25.393,8471,0
2016-05-18,25.31,25.46,25.19,25.19,6787,0
2016-05-19,25.229,25.34,25.1501,25.32,4581,0
2016-05-20,25.36,25.36,25.15,25.16,4403,0
2016-05-23,25.16,25.25,25.06,25.06,18927,0
2016-05-24,25.07,25.11,24.96,25.05,22402,0
2016-05-25,25.11,25.2,25.02,25.08,30014,0
2016-05-26,25.05,25.43,25.05,25.2,6999,0
2016-05-27,25.2005,25.26,25.11,25.24,10286,0
2016-05-31,25.28,25.31,25.0979,25.1283,17410,0
2016-06-01,25.15,25.24,25.05,25.15,14193,0
2016-06-02,25.06,25.1825,25.06,25.1,11240,0
2016-06-03,25.18,25.18,25.12,25.12,10534,0
2016-06-06,25.15,25.1519,25.1,25.13,8450,0
2016-06-07,25.1,25.14,25.07,25.07,11430,0
2016-06-08,25.13,25.1399,25.1,25.1,3900,0
2016-06-09,25.14,25.22,25.08,25.1493,18425,0
2016-06-10,25.13,25.181,25.1,25.1,2227,0
2016-06-13,25.1,25.14,25.1,25.13,13535,0
2016-06-14,25.165,25.24,25.165,25.218,2950,0
2016-06-15,25.14,25.27,25.14,25.14,2940,0
2016-06-16,25.06,25.1299,25,25.0899,9680,0
2016-06-17,25.03,25.0559,25.02,25.02,4134,0
2016-06-20,25.0609,25.15,25.0505,25.1207,2255,0
2016-06-21,25.1,25.1216,25.05,25.08,6438,0
2016-06-22,25.12,25.12,25.02,25.06,8709,0
2016-06-23,25.12,25.1299,25.05,25.07,4243,0
2016-06-24,24.98,25.16,24.864,25.145,23290,0
2016-06-27,25.16,25.3699,25.16,25.19,15774,0
2016-06-28,25.46,25.46,25.17,25.2231,23831,0
2016-06-29,25.2137,25.2399,25.0601,25.1683,11923,0
2016-06-30,25.21,25.3999,25.21,25.26,2443,0
2016-07-01,25.31,25.43,25.31,25.41,2514,0
2016-07-05,25.416,25.65,25.3936,25.5604,5569,0
2016-07-06,25.6899,25.6899,25.1601,25.1601,1800,0
2016-07-07,25.31,25.3766,25.31,25.3766,367,0
2016-07-08,25.21,25.6998,25.1837,25.2201,5048,0
2016-07-11,25.23,25.63,25.23,25.55,7644,0
2016-07-12,25.33,25.37,25.25,25.257,27107,0
2016-07-13,25.22,25.355,25.22,25.355,15492,0
2016-07-14,25.3,25.44,25.2801,25.44,7025,0
2016-07-15,25.44,25.49,25.3678,25.3678,2295,0
2016-07-18,25.5779,25.5779,25.4244,25.4244,1102,0
2016-07-19,25.4527,25.4527,25.3,25.36,2995,0
2016-07-20,25.3635,25.3899,25.3501,25.3501,1815,0
2016-07-21,25.3,25.372,25.3,25.3099,5295,0
2016-07-22,25.47,25.48,25.4,25.4,1100,0
2016-07-25,25.4,25.4157,25.3101,25.4078,4316,0
2016-07-26,25.48,25.48,25.3,25.3,5518,0
2016-07-28,25.4101,25.42,25.36,25.42,2891,0
2016-07-29,25.36,25.3899,25.301,25.301,3344,0
2016-08-01,25.31,25.4559,25.31,25.4499,3657,0
2016-08-02,25.4644,25.4644,25.4644,25.4644,450,0
2016-08-03,25.4,25.4,25.32,25.35,3660,0
2016-08-04,25.4815,25.4999,25.4,25.4186,5453,0
2016-08-05,25.64,25.64,25.4,25.4504,4006,0
2016-08-08,25.54,25.54,25.46,25.46,3245,0
2016-08-09,25.49,25.6078,25.4788,25.5,5111,0
2016-08-10,25.42,25.49,25.42,25.49,1786,0
2016-08-11,25.4,25.41,25.26,25.3,9054,0
2016-08-12,25.25,25.4355,25.25,25.38,2248,0
2016-08-15,25.49,25.5,25.33,25.34,2302,0
2016-08-16,25.4,25.48,25.4,25.4,1550,0
2016-08-17,25.5575,25.5575,25.33,25.46,3194,0
2016-08-18,25.45,25.45,25.341,25.3712,3313,0
2016-08-19,25.447,25.46,25.3301,25.46,1879,0
2016-08-22,25.3538,25.3766,25.3316,25.3759,2892,0
2016-08-23,25.391,25.391,25.3701,25.3877,2220,0
2016-08-24,25.4,25.5399,25.4,25.452,4403,0
2016-08-25,25.45,25.5388,25.42,25.49,6440,0
2016-08-26,25.41,25.52,25.4001,25.44,2431,0
2016-08-29,25.5,25.5,25.435,25.4452,2094,0
2016-08-30,25.45,25.5699,25.438,25.5,7185,0
2016-08-31,25.54,25.54,25.475,25.525,600,0
2016-09-01,25.44,25.54,25.44,25.5001,2480,0
2016-09-02,25.5373,25.54,25.503,25.503,2366,0
2016-09-06,25.53,25.57,25.53,25.54,2900,0
2016-09-07,25.45,25.5382,25.45,25.5382,5288,0
2016-09-08,25.56,25.79,25.4809,25.79,8902,0
2016-09-09,25.74,25.79,25.44,25.79,3514,0
2016-09-12,25.77,25.77,25.34,25.5,5006,0
2016-09-13,25.75,25.75,25.5,25.54,2605,0
2016-09-14,25.53,25.82,25.53,25.655,4835,0
2016-09-15,25.44,25.44,25.2,25.34,3076,0
2016-09-16,25.257,25.49,25.1,25.11,9458,0
2016-09-19,25.11,25.3499,25.11,25.18,3300,0
2016-09-20,25.23,25.23,25.12,25.158,3416,0
2016-09-21,25.2,25.24,25.17,25.24,1364,0
2016-09-22,25.23,25.64,25.23,25.62,11531,0
2016-09-23,25.51,25.56,25.4139,25.51,7449,0
2016-09-26,25.55,25.6,25.3129,25.4,11676,0
2016-09-27,25.45,25.4722,25.34,25.34,11280,0
2016-09-28,25.4,25.53,25.2099,25.21,6904,0
2016-09-29,25.1901,25.25,25.16,25.16,1979,0
2016-09-30,25.18,25.22,25.18,25.2,1636,0
2016-10-03,25.19,25.35,25.19,25.22,6813,0
2016-10-04,25.28,25.53,25.17,25.4999,4631,0
2016-10-05,25.42,25.53,25.16,25.31,2279,0
2016-10-06,25.23,25.499,25.17,25.17,3082,0
2016-10-07,25.2,25.27,25.2,25.27,1401,0
2016-10-11,25.27,25.3223,25.2212,25.3223,3173,0
2016-10-12,25.2381,25.25,25.2001,25.216,2120,0
2016-10-13,25.2836,25.2836,25.2836,25.2836,400,0
2016-10-14,25.33,25.4521,25.1601,25.1601,2427,0
2016-10-17,25.1901,25.25,25.1901,25.25,6544,0
2016-10-18,25.31,25.3181,25.17,25.2,1100,0
2016-10-19,25.3,25.33,25.17,25.2165,1252,0
2016-10-20,25.36,25.36,25.2,25.2999,2567,0
2016-10-21,25.31,25.39,25.18,25.3899,2580,0
2016-10-24,25.33,25.34,25.27,25.27,500,0
2016-10-25,25.4,25.4,25.2166,25.33,2980,0
2016-10-26,25.3298,25.3452,25.1643,25.1643,750,0
2016-10-27,25.43,25.43,25.19,25.305,1718,0
2016-10-28,25.18,25.2056,25.11,25.15,9472,0
2016-10-31,25.13,25.3,25.1,25.1,3820,0
2016-11-01,25.1,25.3313,25.1,25.181,925,0
2016-11-02,25.2,25.3,25.2,25.2607,2940,0
2016-11-03,25.2,25.29,25.1,25.1,2620,0
2016-11-04,25.11,25.26,25.11,25.23,600,0
2016-11-07,25.27,25.28,25.14,25.14,3815,0
2016-11-08,25.14,25.14,25.13,25.1305,700,0
2016-11-09,25.1,25.19,25.06,25.086,6275,0
2016-11-10,25.03,25.145,24.51,24.7004,26881,0
2016-11-11,24.75,24.83,24.11,24.691,12780,0
2016-11-14,24.48,24.48,22.42,23.93,29248,0
2016-11-15,23.54,24.3008,23.4,24.2,16200,0
2016-11-16,24.2708,24.4,24.2708,24.4,6042,0
2016-11-17,24.45,24.66,24.2242,24.4501,7382,0
2016-11-18,24.4802,24.4802,24.06,24.4097,3650,0
2016-11-21,24.3,24.73,24.3,24.5378,1585,0
2016-11-22,24.28,24.73,24.25,24.41,8544,0
2016-11-23,24.24,24.7,23.76,24.08,6805,0
2016-11-25,24.57,24.57,24.4647,24.4647,700,0
2016-11-28,24.55,24.65,23.8,24.4792,4465,0
2016-11-29,24.41,24.55,24.34,24.3717,2300,0
2016-11-30,24.34,24.3745,24.15,24.3333,4650,0
2016-12-01,24.43,24.43,24.02,24.1693,3149,0
2016-12-02,24.01,24.455,24.01,24.11,3461,0
2016-12-05,24.25,24.25,23.8501,24.01,2950,0
2016-12-06,23.78,23.9129,23.62,23.9129,7288,0
2016-12-07,23.723,24.23,23.723,24.169,5154,0
2016-12-08,24.125,24.125,23.78,23.78,4220,0
2016-12-09,23.99,24.13,23.5553,24,10700,0
2016-12-12,23.89,23.89,23.67,23.7863,1900,0
2016-12-13,23.58,23.69,22.8738,22.88,40885,0
2016-12-14,23.05,23.225,22.95,23.065,15447,0
2016-12-15,22.75,22.9962,22.65,22.6851,19560,0
2016-12-16,22.667,22.667,22.19,22.32,13383,0
2016-12-19,22.2939,22.5321,22.2939,22.4,5887,0
2016-12-20,22.499,22.74,22.49,22.689,5700,0
2016-12-21,22.68,22.68,22.5,22.55,14360,0
2016-12-22,22.54,22.7865,22.5,22.51,30915,0
2016-12-23,22.69,23.03,22.6,22.72,9685,0
2016-12-27,40.89,40.89,22.75,22.75,3751,0
2016-12-28,22.95,23.002,22.61,22.6312,7364,0
2016-12-29,22.63,22.97,22.63,22.9427,6502,0
2016-12-30,22.9544,23.17,22.85,22.85,10445,0
2017-01-03,23.1854,23.1854,22.78,22.8,5565,0
2017-01-04,22.8,23.04,22.8,22.949,3767,0
2017-01-05,23.035,23.035,22.7999,22.8,7717,0
2017-01-06,22.9,22.9001,22.806,22.9,5745,0
2017-01-09,22.99,23.33,22.8543,23.33,1603,0
2017-01-10,23.2889,23.29,22.85,23,2500,0
2017-01-11,23.0963,23.14,23.0638,23.0638,922,0
2017-01-12,23.19,23.39,23.0946,23.31,9416,0
2017-01-13,23.35,23.36,23.32,23.3353,1000,0
2017-01-17,23.32,23.32,23.08,23.08,7174,0
2017-01-18,23.16,23.16,23.08,23.1,3629,0
2017-01-19,23.05,23.1,22.98,23.0428,3727,0
2017-01-20,23.06,23.1,22.9657,23.05,4297,0
2017-01-23,23.01,23.1,22.98,22.98,8042,0
2017-01-24,23.0427,23.18,23.041,23.1698,5028,0
2017-01-25,23.2,23.2112,23.0101,23.1399,7459,0
2017-01-26,22.99,23.0999,22.99,23.089,1589,0
2017-01-27,22.99,23.0776,22.97,23,3066,0
2017-01-30,22.99,23.27,22.99,23.25,10746,0
2017-01-31,23.45,23.45,23.21,23.2794,2945,0
2017-02-01,23.1856,23.46,23.1856,23.4353,5274,0
2017-02-02,23.3024,23.3024,23.3024,23.3024,270,0
2017-02-03,23.28,23.5,23.2267,23.4401,20300,0
2017-02-06,23.45,23.6354,23.45,23.6354,6749,0
2017-02-07,23.7512,23.8109,23.6,23.7235,5395,0
2017-02-08,23.68,24.3727,23.68,24.2,19540,0
2017-02-09,24.17,24.3077,24.03,24.14,6302,0
2017-02-10,24.2028,24.2641,24,24.16,2304,0
2017-02-13,24,24.1864,23.99,24.06,4269,0
2017-02-14,24,24.24,23.83,24.14,3873,0
2017-02-15,23.96,24.1599,23.65,24.11,8243,0
2017-02-16,24.23,24.26,24.0001,24.16,3918,0
2017-02-17,24.0501,24.0501,24.0501,24.0501,380,0
2017-02-21,24.07,24.2029,24.0601,24.17,7972,0
2017-02-22,24.119,24.24,24.11,24.239,3000,0
2017-02-23,24.24,24.3449,24.155,24.26,13329,0
2017-02-24,24.2151,24.3978,24.18,24.18,4034,0
2017-02-27,24.2,24.44,24.15,24.44,12232,0
2017-02-28,24.3458,24.47,24.21,24.4,4819,0
2017-03-01,24.35,24.45,24.15,24.15,9134,0
2017-03-02,24.15,24.36,24.15,24.36,1614,0
2017-03-03,24.35,24.44,24.2254,24.44,5702,0
2017-03-06,24.44,24.44,24.36,24.38,1969,0
2017-03-07,24.36,24.36,24.2413,24.2664,2828,0
2017-03-08,24.257,24.26,23.8608,24.18,6175,0
2017-03-09,24,24,23.861,23.987,6301,0
2017-03-10,24,24,23.86,23.86,11006,0
2017-03-13,24.0985,24.19,23.86,23.87,14261,0
2017-03-14,23.9069,23.99,23.89,23.9893,2226,0
2017-03-15,24,24.34,24,24.34,13531,0
2017-03-16,24.03,24.1699,23.8,24.11,11844,0
2017-03-17,23.997,24.25,23.997,24.07,6338,0
2017-03-20,24.1,24.3559,24.08,24.09,3975,0
2017-03-21,24.2086,24.45,24.2086,24.4066,2400,0
2017-03-22,24.57,24.57,24.35,24.4234,2744,0
2017-03-23,24.37,24.5102,24.36,24.36,2873,0
2017-03-24,24.35,24.8999,24.3477,24.8999,3476,0
2017-03-27,24.82,24.82,24.47,24.61,5621,0
2017-03-28,24.75,24.7599,24.27,24.27,8129,0
2017-03-29,24.63,24.7134,24.39,24.39,3516,0
2017-03-30,24.4,24.5264,24.36,24.39,4231,0
2017-03-31,24.35,24.4,24.3465,24.3465,876,0
2017-04-03,24.3,24.53,24.2964,24.42,8254,0
2017-04-04,24.71,24.74,24.5518,24.5518,2733,0
2017-04-05,24.5869,24.712,24.5869,24.7,3250,0
2017-04-06,24.69,24.69,24.3801,24.395,10672,0
2017-04-07,24.4341,24.6768,24.41,24.4372,2270,0
2017-04-10,24.53,24.53,24.435,24.48,4344,0
2017-04-11,24.45,24.51,24.3801,24.3801,3827,0
2017-04-12,24.373,24.52,24.373,24.3927,4970,0
2017-04-13,24.5,24.51,24.37,24.42,7718,0
2017-04-17,24.47,24.47,24.43,24.4497,2120,0
2017-04-18,24.47,24.6538,24.3765,24.56,10558,0
2017-04-19,24.67,24.7099,24.46,24.6424,12172,0
2017-04-20,24.5,24.6247,24.5,24.6247,2615,0
2017-04-21,24.66,24.66,24.5833,24.5833,6283,0
2017-04-24,24.65,24.6999,24.6351,24.662,2518,0
2017-04-25,24.6408,24.69,24.6408,24.69,3370,0
2017-04-26,24.68,24.7452,24.6,24.68,9360,0
2017-04-27,24.6899,24.6899,24.611,24.6324,2850,0
2017-04-28,24.78,24.78,24.6001,24.6001,832,0
2017-05-01,24.6634,24.697,24.609,24.697,2806,0
2017-05-02,24.74,24.74,24.6141,24.69,2320,0
2017-05-03,24.74,24.74,24.6838,24.6874,1140,0
2017-05-04,24.651,24.6731,24.6386,24.6731,4219,0
2017-05-05,24.59,24.7,24.59,24.7,3500,0
2017-05-08,24.74,24.74,24.5779,24.7399,2660,0
2017-05-09,24.74,24.7808,24.74,24.7701,8966,0
2017-05-10,24.6081,24.7921,24.56,24.56,2098,0
2017-05-11,24.56,24.73,24.56,24.6654,1222,0
2017-05-12,24.6939,24.7699,24.42,24.42,8525,0
2017-05-15,24.7028,24.7599,24.7028,24.7599,2470,0
2017-05-16,24.76,24.87,24.76,24.87,6750,0
2017-05-17,24.9299,24.9299,24.6861,24.8372,8158,0
2017-05-18,24.8999,24.9,24.81,24.81,2003,0
2017-05-19,24.8,24.94,24.55,24.59,16911,0
2017-05-22,24.61,24.735,24.43,24.43,15684,0
2017-05-23,24.6999,24.6999,24.36,24.425,7710,0
2017-05-24,24.46,24.66,24.46,24.6599,1400,0
2017-05-25,24.58,24.66,24.35,24.4101,20374,0
2017-05-26,24.5,24.6307,24.47,24.49,4650,0
2017-05-30,24.53,24.674,24.5145,24.6674,3740,0
2017-05-31,24.7832,24.799,24.51,24.77,3515,0
2017-06-01,24.71,24.8,24.59,24.68,4699,0
2017-06-02,24.7001,24.9072,24.7001,24.72,5969,0
2017-06-05,24.71,24.904,24.71,24.904,3178,0
2017-06-06,24.96,24.97,24.8,24.97,4432,0
2017-06-07,24.92,24.97,24.92,24.9573,1210,0
2017-06-08,24.9122,24.97,24.9122,24.9315,1800,0
2017-06-09,24.9333,24.98,24.9333,24.94,1300,0
2017-06-12,24.75,25.05,24.75,25.05,14130,0
2017-06-13,24.9,25.05,24.9,25.01,4187,0
2017-06-14,25,25.1,25,25.1,2817,0
2017-06-15,24.8416,24.95,24.8416,24.9499,6306,0
2017-06-16,24.91,24.98,24.75,24.811,4234,0
2017-06-19,24.8486,24.9053,24.8401,24.85,7632,0
2017-06-20,24.84,24.97,24.82,24.97,16750,0
2017-06-21,24.97,24.97,24.935,24.935,2300,0
2017-06-22,24.97,25.06,24.95,24.98,3700,0
2017-06-23,24.9,25.03,24.88,24.88,13619,0
2017-06-26,25.05,25.05,24.9384,24.998,6265,0
2017-06-27,25.01,25.01,24.8998,25.0026,5969,0
2017-06-28,25.04,25.05,24.9059,24.9474,2150,0
2017-06-29,25.05,25.05,24.98,25,400,0
2017-06-30,25,25.02,24.95,24.95,1487,0
2017-07-03,24.9899,24.99,24.9899,24.99,400,0
2017-07-05,24.99,25,24.9225,24.979,1942,0
2017-07-06,24.97,24.9999,24.9401,24.994,6727,0
2017-07-07,24.99,24.99,24.94,24.9819,3693,0
2017-07-10,25,25.03,24.96,24.9601,6113,0
2017-07-11,24.98,24.98,24.9476,24.9476,2700,0
2017-07-12,25.05,25.05,24.8372,24.9662,6550,0
2017-07-13,24.9501,24.9501,24.78,24.8,10750,0
2017-07-14,24.84,24.98,24.7999,24.9,6231,0
2017-07-17,24.9,24.9154,24.76,24.8,8407,0
2017-07-18,24.83,25,24.83,24.95,3188,0
2017-07-19,24.9001,24.999,24.87,24.98,2851,0
2017-07-20,24.85,25.02,24.8401,24.86,10288,0
2017-07-21,24.91,25.02,24.78,24.9628,42287,0
2017-07-24,25.01,25.01,24.95,24.95,1801,0
2017-07-25,24.95,24.95,24.9116,24.945,1783,0
2017-07-26,24.9,24.949,24.81,24.82,11182,0
2017-07-27,24.91,24.98,24.8345,24.8345,2139,0
2017-07-28,24.83,24.98,24.83,24.9181,4100,0
2017-07-31,24.87,24.96,24.853,24.91,5486,0
2017-08-01,24.93,24.98,24.93,24.98,2300,0
2017-08-02,24.9918,25.01,24.85,24.92,5530,0
2017-08-03,24.8959,25.336,24.8959,25.13,6900,0
2017-08-04,25.118,25.1499,25.01,25.0412,7469,0
2017-08-07,25.0721,25.1452,25.0721,25.0891,1955,0
2017-08-08,25.05,25.0848,25.05,25.07,5520,0
2017-08-09,24.91,25.106,24.83,25,11680,0
2017-08-10,25.15,25.15,24.89,24.9678,3475,0
2017-08-11,24.92,25.0677,24.89,24.9,4260,0
2017-08-14,25,25.19,24.95,25.006,6130,0
2017-08-15,25.078,25.078,25.078,25.078,200,0
2017-08-16,25.05,25.05,25.05,25.05,100,0
2017-08-17,24.96,25.07,24.95,24.975,2863,0
2017-08-18,24.95,25.02,24.95,25.0166,1460,0
2017-08-21,25.09,25.1,25.0676,25.0709,3050,0
2017-08-22,25.26,25.26,24.96,25,7392,0
2017-08-23,25.1,25.13,24.983,24.983,1526,0
2017-08-24,25.01,25.0626,24.91,25.0626,2886,0
2017-08-25,25.1999,25.1999,25.1499,25.1499,600,0
2017-08-28,25.14,25.172,25.02,25.02,4304,0
2017-08-29,24.9,25.12,24.9,25.12,3250,0
2017-08-30,25.1935,25.28,25.1935,25.27,2894,0
2017-08-31,25.1468,25.3,25.02,25.25,5157,0
2017-09-01,25.21,25.3,25.15,25.3,4092,0
2017-09-05,25.15,25.228,25.05,25.228,2760,0
2017-09-06,25.17,25.28,25.1399,25.28,1215,0
2017-09-07,25.187,25.1905,25.187,25.1905,555,0
2017-09-08,25.28,25.28,25.26,25.27,897,0
2017-09-11,25.28,25.28,25.18,25.2304,3329,0
2017-09-12,25.23,25.23,25.23,25.23,240,0
2017-09-13,25.18,25.242,25.18,25.2344,1302,0
2017-09-15,25.2299,25.2299,25.18,25.18,1550,0
2017-09-18,24.93,25,24.91,24.989,3300,0
2017-09-19,25.04,25.23,25.027,25.027,2944,0
2017-09-20,24.96,25.05,24.96,25.05,1312,0
2017-09-21,25.05,25.1,25.05,25.1,700,0
2017-09-22,25.23,25.23,25.0601,25.0601,725,0
2017-09-25,25.06,25.1764,24.93,25.1764,3134,0
2017-09-26,25.24,25.24,25.069,25.0888,2564,0
2017-09-27,25.23,25.2376,25.06,25.1673,3591,0
2017-09-28,25.01,25.034,24.956,24.98,2445,0
2017-09-29,24.97,25.01,24.95,24.95,6616,0
2017-10-02,24.95,24.95,24.901,24.93,5778,0
2017-10-03,24.95,24.9829,24.9039,24.9829,5215,0
2017-10-04,25.02,25.1044,25.005,25.02,2651,0
2017-10-05,25.05,25.059,25.02,25.0525,3646,0
2017-10-06,25,25.1294,24.97,25.04,4220,0
2017-10-09,24.96,24.96,24.96,24.96,110,0
2017-10-10,25.06,25.06,25.0034,25.0034,1750,0
2017-10-11,25,25.0121,24.95,24.95,6107,0
2017-10-12,24.95,24.9966,24.95,24.9966,945,0
2017-10-13,24.96,24.99,24.95,24.9899,5954,0
2017-10-16,24.95,24.989,24.9,24.9549,4664,0
2017-10-17,24.95,24.98,24.95,24.9715,1594,0
2017-10-18,24.99,24.99,24.8,24.8702,6755,0
2017-10-19,24.93,24.95,24.7583,24.95,8700,0
2017-10-20,24.94,24.99,24.9005,24.9899,2843,0
2017-10-23,24.99,25.1,24.99,25,3473,0
2017-10-24,25.1,25.1015,25.03,25.1015,1449,0
2017-10-25,25,25.0434,24.73,24.84,10300,0
2017-10-26,24.77,24.98,24.77,24.9799,20961,0
2017-10-27,24.9275,24.9275,24.87,24.87,1054,0
2017-10-30,24.9226,24.925,24.8775,24.9,751,0
2017-10-31,24.9001,24.98,24.9,24.9335,5314,0
2017-11-01,24.9608,24.99,24.9608,24.99,906,0
2017-11-02,24.99,24.99,24.97,24.99,1295,0
2017-11-03,25.0157,25.18,24.953,25.1,3592,0
2017-11-06,25.1,25.2,25.1,25.119,2961,0
2017-11-07,25.0501,25.19,25.0001,25.06,9314,0
2017-11-08,25,25.0661,24.95,25,6324,0
2017-11-09,25.0146,25.05,24.95,24.98,3022,0
2017-11-10,24.9,24.981,24.89,24.9,7233,0
