Date,Open,High,Low,Close,Volume,OpenInt
2013-03-21,21.761,21.761,21.658,21.658,40346,0
2013-03-22,21.754,21.754,21.667,21.754,32903,0
2013-03-25,21.754,21.919,21.754,21.797,28368,0
2013-03-26,21.797,21.797,21.719,21.754,11626,0
2013-03-27,21.797,22.049,21.77,22.049,13410,0
2013-03-28,22.049,22.049,21.883,21.91,10063,0
2013-04-01,22.057,22.057,21.927,21.944,5556,0
2013-04-02,22.039,22.361,21.901,21.988,9963,0
2013-04-03,22.031,22.031,21.936,22.004,13786,0
2013-04-04,22.004,22.014,21.952,21.952,4673,0
2013-04-05,21.997,21.997,21.997,21.997,451,0
2013-04-08,21.988,22.075,21.988,22.075,12842,0
2013-04-09,22.004,22.031,21.997,22.004,4961,0
2013-04-10,21.978,22.1,21.978,22.1,9923,0
2013-04-11,22.1,22.1,22.1,22.1,231,0
2013-04-12,21.978,22.152,21.971,22.091,4039,0
2013-04-15,22.091,22.091,22.014,22.014,7020,0
2013-04-16,22.075,22.161,22.039,22.039,2223,0
2013-04-17,22.023,22.273,22.023,22.273,7039,0
2013-04-19,22.221,22.221,22.221,22.221,2307,0
2013-04-22,22.265,22.283,22.065,22.186,2711,0
2013-04-23,22.213,22.231,22.065,22.186,88499,0
2013-04-24,22.126,22.308,22.126,22.152,6576,0
2013-04-25,22.257,22.273,22.231,22.231,2710,0
2013-04-26,22.273,22.273,22.247,22.247,3518,0
2013-04-29,22.221,22.231,22.152,22.196,6812,0
2013-04-30,22.308,22.308,22.196,22.204,3806,0
2013-05-01,22.186,22.231,22.186,22.204,13484,0
2013-05-02,22.196,22.317,22.196,22.308,7383,0
2013-05-03,22.361,22.413,22.352,22.352,4719,0
2013-05-06,22.455,22.455,22.455,22.455,231,0
2013-05-07,22.325,22.413,22.231,22.325,20710,0
2013-05-08,22.343,22.352,22.161,22.161,12035,0
2013-05-09,22.231,22.231,22.161,22.231,3086,0
2013-05-10,22.231,22.291,22.17,22.231,6942,0
2013-05-13,22.257,22.317,21.971,22.109,72451,0
2013-05-14,22.164,22.235,22.076,22.138,77427,0
2013-05-15,22.147,22.147,21.98,22.068,26109,0
2013-05-16,22.015,22.191,22.015,22.129,28422,0
2013-05-17,22.147,22.191,22.051,22.112,41821,0
2013-05-20,22.121,22.129,22.024,22.129,24670,0
2013-05-21,22.086,22.147,22.068,22.112,59504,0
2013-05-22,22.059,22.112,22.059,22.112,14493,0
2013-05-23,22.024,22.086,21.936,22.024,32727,0
2013-05-24,22.024,22.235,21.98,22.2,25056,0
2013-05-28,22.243,22.323,22.156,22.287,39661,0
2013-05-29,22.287,22.287,22.024,22.156,73668,0
2013-05-30,22.27,22.287,22.235,22.253,8861,0
2013-05-31,22.042,22.209,21.936,21.98,7723,0
2013-06-03,21.98,22.068,21.945,21.98,2093,0
2013-06-04,21.848,22.051,21.416,21.98,12557,0
2013-06-05,21.716,22.033,21.681,21.945,6848,0
2013-06-06,21.963,22.042,21.699,22.042,8303,0
2013-06-07,22.024,22.024,21.963,21.98,7856,0
2013-06-10,21.98,22.006,21.716,21.98,5571,0
2013-06-11,21.963,22.068,21.637,21.637,14148,0
2013-06-12,21.629,22.332,20.933,21.188,32737,0
2013-06-13,21.188,21.478,21.013,21.197,14910,0
2013-06-14,21.593,21.796,21.347,21.716,3293,0
2013-06-17,21.462,21.839,21.426,21.637,8207,0
2013-06-18,21.945,22.068,21.673,21.725,8052,0
2013-06-19,21.972,21.972,21.392,21.392,6880,0
2013-06-20,21.216,21.583,20.283,20.318,13654,0
2013-06-21,20.53,21.354,20.53,21.321,9628,0
2013-06-24,21.469,21.469,21.278,21.278,1075,0
2013-06-25,21.278,21.278,20.943,20.97,8976,0
2013-06-26,21.1,21.1,20.67,20.67,3300,0
2013-06-27,20.67,21.224,20.67,20.837,8306,0
2013-06-28,20.841,21.736,20.624,21.736,12554,0
2013-07-01,21.364,21.364,21.013,21.234,5344,0
2013-07-02,21.364,21.673,21.278,21.629,12103,0
2013-07-03,21.435,21.629,21.435,21.629,1263,0
2013-07-05,21.364,21.364,20.573,21.057,9807,0
2013-07-08,20.837,20.924,20.687,20.749,5559,0
2013-07-09,21.278,21.445,20.759,21.445,4367,0
2013-07-10,20.881,21.506,20.881,21.506,5338,0
2013-07-11,21.497,21.497,21.11,21.453,4294,0
2013-07-12,21.453,21.453,21.364,21.364,3412,0
2013-07-15,21.364,21.453,21.364,21.426,6910,0
2013-07-16,21.435,21.435,21.154,21.154,5287,0
2013-07-17,21.197,21.445,21.1,21.435,18733,0
2013-07-18,21.294,21.302,21.172,21.172,7263,0
2013-07-19,21.197,21.259,21.188,21.224,6792,0
2013-07-22,21.302,21.302,21.188,21.294,4453,0
2013-07-23,21.216,21.383,21.197,21.294,7516,0
2013-07-24,21.278,21.339,21.241,21.278,7962,0
2013-07-25,21.154,21.354,21.013,21.083,12144,0
2013-07-26,21.013,21.013,20.495,20.917,14562,0
2013-07-29,20.881,21.004,20.837,21.004,1562,0
2013-07-30,20.977,21.354,20.977,21.188,13773,0
2013-07-31,21.558,21.558,21.127,21.426,5265,0
2013-08-01,21.224,21.54,21.206,21.462,20299,0
2013-08-02,21.364,21.531,21.364,21.416,8076,0
2013-08-05,21.426,21.488,21.278,21.469,8926,0
2013-08-06,21.278,21.321,21.1,21.188,7853,0
2013-08-07,21.1,21.259,21.066,21.197,4116,0
2013-08-08,21.522,21.522,21.013,21.013,6584,0
2013-08-09,20.97,20.97,20.819,20.952,6145,0
2013-08-12,20.811,20.995,20.556,20.995,5119,0
2013-08-13,20.706,20.924,20.662,20.881,10783,0
2013-08-14,20.894,20.929,20.678,20.929,4424,0
2013-08-15,20.59,20.59,20.051,20.213,19242,0
2013-08-16,20.347,20.347,19.656,19.675,34593,0
2013-08-19,19.495,19.917,19.11,19.719,31935,0
2013-08-20,19.944,19.944,19.711,19.899,13045,0
2013-08-21,19.728,19.944,19.477,19.81,3067,0
2013-08-22,19.899,20.168,19.603,20.168,6526,0
2013-08-23,20.007,20.338,19.953,20.203,10040,0
2013-08-26,20.338,20.437,20.213,20.213,2739,0
2013-08-27,20.222,20.222,20.007,20.168,4726,0
2013-08-28,19.961,20.32,19.961,19.961,2511,0
2013-08-29,20.213,20.482,19.989,20.482,15917,0
2013-08-30,20.732,20.804,20.732,20.786,1659,0
2013-09-03,20.841,20.841,20.437,20.616,10565,0
2013-09-04,20.67,20.831,20.338,20.796,7112,0
2013-09-05,20.616,20.616,20.453,20.453,1228,0
2013-09-06,20.616,20.751,20.492,20.751,1665,0
2013-09-09,20.492,20.643,20.391,20.419,11500,0
2013-09-10,20.391,20.526,20.195,20.526,2230,0
2013-09-11,20.293,20.293,20.213,20.222,3904,0
2013-09-12,20.222,20.222,20.087,20.222,6215,0
2013-09-13,20.177,20.526,19.997,20.526,11195,0
2013-09-16,20.391,20.391,20.195,20.275,11127,0
2013-09-17,20.213,20.437,20.087,20.293,15517,0
2013-09-18,20.213,20.499,20.213,20.499,15213,0
2013-09-19,20.499,20.608,20.482,20.507,15406,0
2013-09-20,20.526,20.526,20.437,20.526,6249,0
2013-09-23,20.608,20.608,20.499,20.499,3208,0
2013-09-24,20.58,20.608,20.499,20.499,2988,0
2013-09-25,20.365,20.57,20.365,20.57,11087,0
2013-09-26,20.409,20.697,20.409,20.697,15752,0
2013-09-27,20.697,20.821,20.536,20.796,1284,0
2013-09-30,20.821,21.037,20.821,21.037,10496,0
2013-10-01,21.037,21.289,21.037,21.208,10564,0
2013-10-02,21.046,21.144,20.804,20.903,7254,0
2013-10-03,20.841,20.849,20.751,20.751,5556,0
2013-10-04,20.732,20.921,20.732,20.741,3443,0
2013-10-07,20.732,20.741,20.453,20.616,6269,0
2013-10-08,20.499,20.796,20.284,20.796,5076,0
2013-10-09,20.616,20.616,20.526,20.526,1687,0
2013-10-10,20.293,20.437,20.293,20.409,2463,0
2013-10-11,20.67,20.697,20.409,20.482,3214,0
2013-10-14,20.293,20.391,20.186,20.23,4908,0
2013-10-15,20.257,20.338,19.953,20.248,3705,0
2013-10-16,20.168,20.429,20.024,20.087,9544,0
2013-10-17,20.195,20.492,18.268,20.186,8987,0
2013-10-18,20.087,20.437,20.087,20.159,12875,0
2013-10-21,20.248,20.248,20.105,20.168,7254,0
2013-10-22,20.177,20.356,20.15,20.257,12662,0
2013-10-23,20.375,20.4,20.177,20.186,3427,0
2013-10-24,20.203,20.356,20.203,20.312,4141,0
2013-10-25,20.347,20.347,20.168,20.293,12578,0
2013-10-28,20.33,20.391,20.203,20.391,8573,0
2013-10-29,20.312,20.384,20.267,20.267,6861,0
2013-10-30,20.384,20.384,20.222,20.338,6168,0
2013-10-31,20.203,20.347,20.123,20.338,14614,0
2013-11-01,20.347,20.384,20.23,20.356,7373,0
2013-11-04,20.32,20.391,20.302,20.391,4127,0
2013-11-05,20.302,20.391,20.24,20.24,6640,0
2013-11-06,20.213,20.347,20.195,20.195,3849,0
2013-11-07,20.168,20.338,20.159,20.302,7295,0
2013-11-08,20.257,20.356,20.257,20.356,668,0
2013-11-11,20.384,20.384,20.284,20.284,2909,0
2013-11-12,20.284,20.284,20.105,20.257,10487,0
2013-11-13,20.253,20.298,20.253,20.298,2102,0
2013-11-14,20.217,20.327,20.162,20.17,5276,0
2013-11-15,20.17,20.327,20.135,20.153,5610,0
2013-11-18,20.153,20.327,19.777,20.327,10319,0
2013-11-19,20.043,20.29,20.043,20.125,1969,0
2013-11-20,20.17,20.335,20.162,20.335,7945,0
2013-11-21,19.887,20.335,19.815,20.308,8041,0
2013-11-22,20.207,20.335,19.96,20.335,16474,0
2013-11-25,19.979,20.116,19.979,20.116,6503,0
2013-11-26,19.905,20.116,19.805,20.107,10920,0
2013-11-27,20.17,20.198,19.887,20.18,6000,0
2013-11-29,20.244,20.308,20.153,20.308,6943,0
2013-12-02,20.308,20.308,20.244,20.298,3312,0
2013-12-03,20.198,20.335,20.198,20.207,5669,0
2013-12-04,20.217,20.217,19.896,19.979,18547,0
2013-12-05,19.841,19.997,19.841,19.841,6785,0
2013-12-06,19.622,19.925,19.622,19.925,9810,0
2013-12-09,19.85,19.85,19.732,19.75,6206,0
2013-12-10,19.75,19.833,19.622,19.741,10284,0
2013-12-11,19.696,19.795,19.349,19.75,10453,0
2013-12-12,19.887,19.887,19.504,19.641,4989,0
2013-12-13,19.75,19.75,19.75,19.75,437,0
2013-12-16,19.658,19.86,19.622,19.667,9186,0
2013-12-17,19.522,19.87,19.421,19.531,16915,0
2013-12-18,19.75,19.824,19.449,19.586,42466,0
2013-12-19,19.651,19.777,19.577,19.75,10826,0
2013-12-20,19.878,19.887,19.651,19.75,10669,0
2013-12-23,19.75,19.86,19.613,19.631,14223,0
2013-12-24,19.641,19.815,19.641,19.713,1695,0
2013-12-26,19.795,19.795,19.577,19.795,9171,0
2013-12-27,19.677,19.795,19.658,19.795,1586,0
2013-12-30,19.887,19.887,19.613,19.787,16709,0
2013-12-31,19.924,19.924,19.577,19.888,23105,0
2014-01-02,19.722,19.85,19.686,19.795,9579,0
2014-01-03,19.713,19.87,19.339,19.87,11912,0
2014-01-06,19.915,19.97,19.769,19.933,8968,0
2014-01-07,19.841,19.942,19.841,19.942,2675,0
2014-01-08,19.87,19.878,19.841,19.841,9241,0
2014-01-09,19.85,20.015,19.841,20.015,11129,0
2014-01-10,19.915,20.244,19.905,20.244,3451,0
2014-01-13,19.96,20.007,19.87,19.87,4992,0
2014-01-14,19.925,20.033,19.722,19.75,11472,0
2014-01-15,19.887,19.887,19.777,19.787,4789,0
2014-01-16,19.933,19.997,19.833,19.87,9136,0
2014-01-17,20.007,20.07,19.933,20.015,18186,0
2014-01-21,19.905,20.079,19.905,19.933,8795,0
2014-01-22,19.925,20.052,19.925,20.033,6182,0
2014-01-23,20.033,20.107,20.033,20.107,4852,0
2014-01-24,20.07,20.07,20.033,20.07,4569,0
2014-01-27,20.107,20.18,20.033,20.052,4483,0
2014-01-28,20.062,20.116,19.925,19.942,12741,0
2014-01-29,19.942,20.125,19.933,20.088,7695,0
2014-01-30,20.07,20.253,20.07,20.253,7400,0
2014-01-31,20.162,20.299,20.162,20.299,11018,0
2014-02-03,20.162,20.344,20.162,20.298,21501,0
2014-02-04,20.298,20.344,20.225,20.344,4151,0
2014-02-05,20.373,20.382,20.253,20.298,9629,0
2014-02-06,20.353,20.389,20.344,20.382,35394,0
2014-02-07,20.253,20.373,20.225,20.373,4635,0
2014-02-10,20.373,20.389,20.353,20.353,26896,0
2014-02-11,20.408,20.473,20.373,20.473,6776,0
2014-02-12,20.524,20.636,20.514,20.636,14564,0
2014-02-13,20.682,21.084,20.655,21.084,6540,0
2014-02-14,21.075,21.075,20.851,20.917,11495,0
2014-02-18,21.084,21.29,20.99,21.131,24270,0
2014-02-19,21.224,21.251,21.019,21.215,9751,0
2014-02-20,21.215,21.215,21.168,21.178,5241,0
2014-02-21,21.139,21.234,21.139,21.215,5203,0
2014-02-24,21.271,21.298,21.271,21.298,1201,0
2014-02-25,21.466,21.485,21.046,21.485,5281,0
2014-02-26,21.514,21.514,21.317,21.317,6860,0
2014-02-27,21.448,21.495,21.448,21.448,6457,0
2014-02-28,21.439,21.531,21.251,21.531,5975,0
2014-03-03,21.363,21.522,20.822,21.224,6376,0
2014-03-04,21.224,21.363,21.224,21.363,8805,0
2014-03-05,21.363,21.495,21.075,21.178,2680,0
2014-03-06,21.093,21.363,21.093,21.234,14525,0
2014-03-07,21.178,21.251,21.178,21.251,3269,0
2014-03-10,21.056,21.419,21.056,21.242,2883,0
2014-03-11,21.224,21.317,21.224,21.242,2947,0
2014-03-12,21.224,21.485,21.224,21.373,3080,0
2014-03-13,21.458,21.504,21.345,21.458,4808,0
2014-03-14,21.504,21.541,21.419,21.541,5698,0
2014-03-17,21.541,21.541,21.419,21.531,7634,0
2014-03-18,21.419,21.728,21.419,21.597,13372,0
2014-03-19,21.672,21.728,21.363,21.616,7804,0
2014-03-20,21.401,21.401,21.242,21.28,5146,0
2014-03-21,21.327,21.531,21.327,21.409,10345,0
2014-03-24,21.409,21.551,21.251,21.393,11578,0
2014-03-25,21.298,21.504,21.298,21.345,6486,0
2014-03-26,21.606,21.606,21.242,21.597,5145,0
2014-03-27,21.597,21.606,21.458,21.579,4819,0
2014-03-28,21.587,21.587,21.458,21.56,19283,0
2014-03-31,21.681,21.681,21.522,21.551,1545,0
2014-04-01,21.886,21.923,21.709,21.923,9861,0
2014-04-02,21.643,21.971,21.643,21.971,2251,0
2014-04-03,21.923,21.923,21.662,21.923,6698,0
2014-04-04,21.764,21.942,21.653,21.653,8366,0
2014-04-07,21.886,22.362,21.886,22.362,3813,0
2014-04-08,22.278,22.362,21.895,21.933,14574,0
2014-04-09,21.923,22.25,21.923,22.25,4288,0
2014-04-10,22.278,22.362,22.063,22.063,574,0
2014-04-11,22.501,22.501,22.073,22.399,2186,0
2014-04-15,22.475,22.511,22.166,22.166,4612,0
2014-04-16,22.324,22.475,22.166,22.475,6860,0
2014-04-17,22.501,22.501,22.184,22.269,1507,0
2014-04-21,22.194,22.475,22.194,22.38,27717,0
2014-04-22,22.39,22.428,22.232,22.428,18562,0
2014-04-23,22.269,22.699,22.176,22.176,30492,0
2014-04-24,22.399,22.577,22.25,22.25,22561,0
2014-04-25,22.334,22.557,22.297,22.521,8924,0
2014-04-28,22.819,22.847,22.511,22.801,24253,0
2014-04-29,22.707,23.136,22.707,23.118,12610,0
2014-04-30,23.155,23.333,22.828,23.174,12135,0
2014-05-01,23.294,23.37,22.997,23.248,4843,0
2014-05-02,23.304,23.304,23.229,23.277,7351,0
2014-05-05,23.324,23.35,22.931,23.324,150722,0
2014-05-06,23.324,23.324,23.277,23.324,536,0
2014-05-07,23.324,23.38,23.071,23.165,177536,0
2014-05-08,23.183,23.183,23.006,23.006,7826,0
2014-05-09,23.053,23.37,23.016,23.089,3319,0
2014-05-12,23.165,23.277,22.997,23.277,11685,0
2014-05-13,23.294,23.324,23.062,23.324,9105,0
2014-05-14,23.537,23.537,23.366,23.527,6504,0
2014-05-15,23.746,23.746,23.347,23.413,2900,0
2014-05-16,23.413,23.641,23.413,23.574,10983,0
2014-05-19,23.451,23.451,23.394,23.451,4906,0
2014-05-20,23.443,23.48,23.394,23.403,3609,0
2014-05-21,23.413,23.565,23.413,23.48,9400,0
2014-05-22,23.46,23.679,23.46,23.604,8714,0
2014-05-23,23.604,23.604,23.423,23.604,6607,0
2014-05-27,23.49,23.604,23.46,23.604,9718,0
2014-05-28,23.557,23.557,23.557,23.557,106,0
2014-05-29,23.557,23.557,23.5,23.557,1949,0
2014-05-30,23.557,23.746,23.557,23.746,3792,0
2014-06-02,23.746,23.746,23.718,23.746,3254,0
2014-06-03,23.698,23.746,23.698,23.746,8033,0
2014-06-04,23.746,23.746,23.47,23.557,6816,0
2014-06-05,23.557,23.557,23.537,23.537,2168,0
2014-06-06,23.557,23.557,23.46,23.48,2211,0
2014-06-09,23.547,23.547,23.517,23.537,1474,0
2014-06-10,23.557,23.557,23.46,23.46,3264,0
2014-06-11,23.5,23.5,23.309,23.5,1615,0
2014-06-12,23.5,23.5,23.433,23.433,842,0
2014-06-13,23.48,23.574,23.443,23.443,9603,0
2014-06-16,23.451,23.574,23.433,23.574,2316,0
2014-06-17,23.671,23.746,23.48,23.746,16448,0
2014-06-18,23.604,23.614,23.547,23.604,5953,0
2014-06-19,23.651,23.784,23.651,23.746,13034,0
2014-06-20,23.527,23.688,23.527,23.565,4595,0
2014-06-23,23.631,23.651,23.557,23.574,3401,0
2014-06-24,23.527,23.775,23.517,23.698,17846,0
2014-06-25,23.698,23.698,23.46,23.622,19056,0
2014-06-26,23.565,23.727,23.565,23.614,512,0
2014-06-27,23.679,23.698,23.679,23.698,737,0
2014-06-30,23.736,23.746,23.679,23.746,4160,0
2014-07-02,23.622,23.746,23.622,23.718,3895,0
2014-07-03,23.727,23.727,23.679,23.679,790,0
2014-07-07,23.784,23.841,23.708,23.822,9007,0
2014-07-08,23.746,23.841,23.594,23.841,6212,0
2014-07-09,23.936,23.936,23.746,23.793,18215,0
2014-07-10,23.793,23.832,23.793,23.832,11371,0
2014-07-11,23.917,23.917,23.917,23.917,421,0
2014-07-14,23.746,23.85,23.746,23.85,4474,0
2014-07-15,23.765,23.936,23.765,23.936,7549,0
2014-07-16,23.907,23.936,23.784,23.784,4522,0
2014-07-17,23.775,23.936,23.746,23.775,5580,0
2014-07-18,23.746,23.888,23.746,23.784,5130,0
2014-07-21,23.784,23.869,23.755,23.755,4843,0
2014-07-22,23.841,23.888,23.755,23.755,4000,0
2014-07-23,23.898,23.917,23.746,23.746,3801,0
2014-07-24,23.793,23.907,23.746,23.775,5856,0
2014-07-25,23.832,23.936,23.688,23.936,5895,0
2014-07-28,23.936,23.955,23.793,23.955,3736,0
2014-07-29,23.812,23.945,23.784,23.945,1590,0
2014-07-30,23.936,23.936,23.746,23.746,20733,0
2014-07-31,23.708,23.907,23.584,23.907,6294,0
2014-08-01,23.888,23.927,23.746,23.746,4705,0
2014-08-04,23.755,23.869,23.755,23.869,859,0
2014-08-05,23.841,23.917,23.803,23.869,2975,0
2014-08-06,23.869,23.869,23.793,23.869,3937,0
2014-08-07,23.917,23.917,23.898,23.898,633,0
2014-08-08,23.936,23.984,23.936,23.984,5169,0
2014-08-11,23.784,23.85,23.784,23.841,2001,0
2014-08-12,23.784,23.984,23.784,23.984,2842,0
2014-08-13,24.172,24.395,24.172,24.191,3578,0
2014-08-14,24.172,24.365,24.172,24.356,7566,0
2014-08-15,24.375,24.559,24.375,24.405,10627,0
2014-08-18,24.539,24.539,24.269,24.365,5285,0
2014-08-19,24.559,24.559,24.24,24.453,10104,0
2014-08-20,24.288,24.723,24.279,24.704,12207,0
2014-08-21,24.675,24.675,24.433,24.433,6117,0
2014-08-22,24.463,24.569,24.375,24.375,5036,0
2014-08-25,24.375,24.463,24.375,24.385,1758,0
2014-08-26,24.481,24.481,24.375,24.385,14298,0
2014-08-27,24.375,24.463,24.365,24.395,8139,0
2014-08-28,24.405,24.501,24.385,24.501,5958,0
2014-08-29,24.385,24.481,24.385,24.414,1972,0
2014-09-02,24.365,24.365,24.365,24.365,1919,0
2014-09-03,24.463,24.501,24.463,24.463,4138,0
2014-09-04,24.511,24.753,24.491,24.753,5999,0
2014-09-05,24.723,24.753,24.491,24.491,4706,0
2014-09-08,24.655,24.955,24.617,24.801,21961,0
2014-09-09,24.723,24.723,24.356,24.433,12101,0
2014-09-10,24.347,24.539,24.317,24.539,19558,0
2014-09-11,24.481,24.597,24.298,24.395,2141,0
2014-09-12,24.317,24.317,24.008,24.24,21310,0
2014-09-15,24.453,24.453,24.056,24.211,4810,0
2014-09-16,24.153,24.298,24.153,24.288,4448,0
2014-09-17,24.414,24.463,24.172,24.453,3262,0
2014-09-18,24.414,24.646,24.414,24.646,5893,0
2014-09-19,24.646,24.704,24.646,24.704,5848,0
2014-09-22,24.753,24.801,24.704,24.753,4583,0
2014-09-23,24.753,24.801,24.753,24.801,8435,0
2014-09-24,24.791,24.849,24.762,24.849,3216,0
2014-09-25,24.878,24.878,24.685,24.695,1655,0
2014-09-26,24.926,25.13,24.695,25.13,7205,0
2014-09-29,25.139,25.41,24.946,25.158,31941,0
2014-09-30,25.207,25.294,25.158,25.188,3899,0
2014-10-01,25.313,25.313,24.965,25.071,7550,0
2014-10-02,25.091,25.091,24.965,25.042,1571,0
2014-10-03,25.042,25.042,25.042,25.042,1138,0
2014-10-06,24.965,25.139,24.965,25.139,105064,0
2014-10-07,25.033,25.071,24.994,25.004,4448,0
2014-10-08,24.965,25.081,24.965,25.062,1185,0
2014-10-09,24.965,25.255,24.965,24.975,1393,0
2014-10-10,25.13,25.139,24.946,25.139,2436,0
2014-10-13,24.965,25.332,24.897,25.332,15313,0
2014-10-14,25.246,25.246,24.946,24.994,7550,0
2014-10-15,25.033,25.062,24.655,24.839,7602,0
2014-10-16,25.322,25.322,24.801,24.801,4551,0
2014-10-17,24.849,25.188,24.849,24.946,5591,0
2014-10-20,25.139,25.188,24.946,24.946,4861,0
2014-10-21,25.274,25.604,25.042,25.042,4239,0
2014-10-22,24.994,25.052,24.994,25.052,1791,0
2014-10-23,25.042,25.042,25.042,25.042,774,0
2014-10-24,25.38,25.516,25.38,25.478,3035,0
2014-10-27,25.332,25.787,25.158,25.71,11074,0
2014-10-28,25.43,25.458,25.197,25.197,2255,0
2014-10-29,24.994,25.188,24.713,25.062,3806,0
2014-10-30,25.149,25.149,24.984,25.1,2741,0
2014-10-31,25.091,25.362,25.091,25.362,2758,0
2014-11-03,25.13,25.188,25.13,25.188,11070,0
2014-11-04,25.246,25.246,25.246,25.246,1045,0
2014-11-05,25.284,25.43,25.139,25.236,9526,0
2014-11-07,25.246,25.39,25.246,25.274,2789,0
2014-11-10,25.265,25.38,24.975,25.332,11305,0
2014-11-11,25.332,25.38,25.216,25.255,3051,0
2014-11-12,25.457,25.457,25.457,25.457,1525,0
2014-11-13,25.3,25.329,25.103,25.28,1728,0
2014-11-14,25.31,25.319,25.103,25.3,6608,0
2014-11-17,25.3,25.3,25.113,25.113,1932,0
2014-11-18,25.221,25.319,25.093,25.319,8031,0
2014-11-19,25.319,25.319,25.113,25.319,2969,0
2014-11-20,25.3,25.3,25.083,25.083,10582,0
2014-11-21,25.083,25.093,24.887,24.916,5069,0
2014-11-24,24.916,24.946,24.749,24.788,6888,0
2014-11-25,24.818,24.828,24.287,24.788,11507,0
2014-11-26,25.073,25.073,24.66,24.66,585,0
2014-11-28,25.182,25.182,25.182,25.182,795,0
2014-12-01,25.182,25.182,24.641,24.946,52214,0
2014-12-02,25.182,25.182,24.946,24.946,1882,0
2014-12-03,24.965,25.182,24.936,25.182,719,0
2014-12-05,24.847,25.172,24.837,24.916,1932,0
2014-12-08,24.916,24.916,24.69,24.69,2076,0
2014-12-09,25.113,25.113,25.113,25.113,323,0
2014-12-10,25.103,25.319,24.808,25.28,6952,0
2014-12-11,24.926,25.123,24.896,25.083,1944,0
2014-12-12,24.778,25.231,24.778,25.221,1137,0
2014-12-15,24.788,24.788,24.601,24.601,2033,0
2014-12-16,24.601,24.808,24.601,24.808,305,0
2014-12-17,24.808,24.896,24.69,24.749,4605,0
2014-12-18,24.641,25.221,24.641,25.221,1322,0
2014-12-19,25.073,25.201,25.073,25.201,1017,0
2014-12-22,25.123,25.123,25.123,25.123,102,0
2014-12-23,25.044,25.26,24.67,24.729,2948,0
2014-12-24,24.788,24.857,24.788,24.857,2003,0
2014-12-29,25.054,25.054,25.054,25.054,102,0
2014-12-31,24.985,24.985,24.985,24.985,1125,0
2015-01-02,24.857,24.896,24.857,24.877,1169,0
2015-01-05,24.906,25.083,24.906,25.083,2023,0
2015-01-06,25.113,25.26,25.083,25.251,1962,0
2015-01-07,25.26,25.329,25.231,25.329,5083,0
2015-01-08,25.585,25.585,25.428,25.575,16442,0
2015-01-09,25.428,25.428,25.428,25.428,672,0
2015-01-12,25.428,25.428,25.428,25.428,407,0
2015-01-13,25.447,25.477,25.428,25.447,6276,0
2015-01-14,25.477,25.477,25.477,25.477,1038,0
2015-01-15,25.624,25.624,25.624,25.624,203,0
2015-01-16,25.723,25.723,25.28,25.673,821,0
2015-01-20,25.919,25.919,25.919,25.919,387,0
2015-01-21,25.919,26.067,25.723,26.067,4055,0
2015-01-22,26.067,26.087,26.067,26.087,1423,0
2015-01-23,26.244,26.244,26.018,26.165,1006,0
2015-01-26,26.165,26.214,25.359,25.605,5196,0
2015-01-27,26.096,26.46,25.742,26.46,7311,0
2015-01-28,26.195,26.805,26.195,26.746,9455,0
2015-01-29,26.274,26.293,26.274,26.293,610,0
2015-01-30,26.274,26.382,26.274,26.382,12011,0
2015-02-02,26.392,26.559,26.392,26.559,1006,0
2015-02-03,26.588,27.926,26.588,26.765,21400,0
2015-02-04,26.736,27.051,26.736,26.805,73374,0
2015-02-05,26.805,27.001,26.805,26.992,4981,0
2015-02-06,27.041,27.051,26.224,26.224,13243,0
2015-02-09,26.067,26.264,25.673,26.264,7218,0
2015-02-10,25.87,26.854,25.87,26.805,2338,0
2015-02-11,26.99,26.99,26.95,26.95,1175,0
2015-02-12,26.8,27.28,26,26.8,14919,0
2015-02-13,26.95,27,26.02,26.6,39934,0
2015-02-17,26.1,26.6,26.05,26.05,2698,0
2015-02-18,26.5,26.5,25.65,26.1,2144,0
2015-02-19,27,27,25.81,25.85,1925,0
2015-02-20,25.77,26.35,25.77,26.35,2050,0
2015-02-23,26.25,26.25,26.01,26.01,300,0
2015-02-24,25.85,25.89,25.8,25.89,575,0
2015-02-26,26.01,26.01,26.01,26.01,335,0
2015-02-27,25.85,25.85,25.75,25.79,3127,0
2015-03-02,25.75,25.865,25.52,25.58,6810,0
2015-03-03,25.78,25.78,25.78,25.78,100,0
2015-03-04,25.85,25.85,25.5,25.84,2889,0
2015-03-05,25.84,25.84,25.7,25.8,10271,0
2015-03-06,25.73,25.78,25.73,25.73,4680,0
2015-03-09,25.73,26.49,25.73,26.48,3200,0
2015-03-10,25.79,25.79,25.79,25.79,183,0
2015-03-11,25.76,25.81,25.75,25.75,1525,0
2015-03-12,25.82,25.97,25.81,25.97,1900,0
2015-03-13,25.97,25.97,25.97,25.97,200,0
2015-03-16,25.92,25.92,25.8,25.8,1568,0
2015-03-17,25.95,25.95,25.95,25.95,100,0
2015-03-19,25.9,25.9,25.77,25.77,300,0
2015-03-20,25.8,26.186,25.8,26.186,700,0
2015-03-23,25.9,25.9,25.9,25.9,900,0
2015-03-24,25.9,25.954,25.9,25.9,500,0
2015-03-25,25.9,25.9,25.9,25.9,100,0
2015-03-27,25.82,25.9,25.82,25.86,61265,0
2015-03-30,26.1,26.1,25.871,25.91,2590,0
2015-03-31,25.83,26,25.752,25.815,8690,0
2015-04-01,26.01,26.45,25.811,26.05,5300,0
2015-04-02,26.05,26.1,26.03,26.1,700,0
2015-04-06,25.841,26.1,25.841,26.1,1600,0
2015-04-07,25.83,25.86,25.83,25.85,700,0
2015-04-08,25.83,26,25.77,25.88,1500,0
2015-04-09,25.975,26,25.975,26,2300,0
2015-04-13,25.9,26.34,25.9,26.34,468,0
2015-04-14,25.91,25.919,25.91,25.91,600,0
2015-04-15,26,26,25.88,25.91,1500,0
2015-04-16,25.88,25.95,25.88,25.88,800,0
2015-04-17,25.88,26.12,25.631,25.88,2749,0
2015-04-20,25.7,25.91,25.6,25.91,6500,0
2015-04-21,25.91,25.91,25.89,25.89,865,0
2015-04-22,25.751,25.77,25.751,25.76,800,0
2015-04-23,25.78,26,25.76,26,5100,0
2015-04-24,26.1,26.1,26.1,26.1,1100,0
2015-04-27,26.1,26.1,25.89,25.93,1200,0
2015-04-29,25.86,26.2,25.86,26.2,499,0
2015-04-30,26,26.16,25.98,26.004,11500,0
2015-05-01,26.11,26.11,26.07,26.07,500,0
2015-05-04,26.43,26.43,26.43,26.43,200,0
2015-05-05,26.43,26.5,25.86,26.49,11289,0
2015-05-06,26.05,26.75,26.011,26.011,5719,0
2015-05-07,26.15,26.15,26.1,26.1,400,0
2015-05-08,25.99,26,25.99,26,1900,0
2015-05-11,26.05,26.208,25.89,25.93,2080,0
2015-05-12,25.9,25.96,25.9,25.96,600,0
2015-05-13,25.79,25.79,25.79,25.79,100,0
2015-05-14,25.41,25.613,25.41,25.613,900,0
2015-05-15,25.42,25.83,25.42,25.53,3500,0
2015-05-18,25.511,25.8,25.511,25.73,7195,0
2015-05-19,25.75,25.9,25.75,25.75,4129,0
2015-05-20,26.521,26.521,25.62,26.127,3224,0
2015-05-21,26.05,26.45,26.05,26.4,990,0
2015-05-22,26.44,26.44,26.135,26.135,3600,0
2015-05-26,26.02,26.12,26.02,26.05,6647,0
2015-05-27,26.29,26.3,26.02,26.03,9400,0
2015-05-28,25.9,26.537,25.9,26.35,3143,0
2015-05-29,26.34,26.64,26.2,26.36,5261,0
2015-06-01,26.5,26.5,26.37,26.37,736,0
2015-06-02,25.93,26.79,25.93,26.01,3510,0
2015-06-03,26.07,26.33,25.94,25.94,11564,0
2015-06-08,26.36,26.39,26,26.01,425,0
2015-06-10,25.982,25.982,25.501,25.65,2200,0
2015-06-11,25.665,25.68,25.57,25.58,7200,0
2015-06-15,25.53,25.53,25.36,25.36,4264,0
2015-06-16,25.37,25.37,25.35,25.368,2636,0
2015-06-17,25.4,25.48,25.318,25.48,6962,0
2015-06-18,25.56,25.56,25.56,25.56,3900,0
2015-06-19,25.33,25.61,25.33,25.61,1800,0
2015-06-22,25.62,25.71,25.62,25.71,3600,0
2015-06-23,25.702,26.375,25.702,25.901,1100,0
2015-06-24,26,26.05,26,26.05,2600,0
2015-06-26,26.35,26.5,26.24,26.24,6050,0
2015-06-29,26.185,26.185,25.901,26.185,400,0
2015-06-30,25.99,26.152,25.9,26.152,3088,0
2015-07-01,26.001,26.067,26.001,26.067,1000,0
2015-07-07,26,26.25,26,26.25,1533,0
2015-07-08,26.25,26.3,26.25,26.3,1850,0
2015-07-09,26.35,26.35,26.001,26.27,3700,0
2015-07-10,26.24,26.3,26.22,26.3,1700,0
2015-07-13,26.14,26.35,26.14,26.2,105773,0
2015-07-14,26,26.3,26,26.3,1000,0
2015-07-16,26.25,26.25,25.8,25.8,1015,0
2015-07-17,25.89,26.28,25.833,26.28,907,0
2015-07-20,26.185,26.669,26.185,26.669,2285,0
2015-07-21,26.39,26.39,26.39,26.39,100,0
2015-07-22,26.235,26.235,26.235,26.235,233,0
2015-07-23,26.252,26.26,25.78,25.78,4747,0
2015-07-24,25.87,25.87,25.87,25.87,100,0
2015-07-27,25.75,25.8,25.75,25.8,2100,0
2015-07-28,25.75,25.8,25.551,25.643,1115,0
2015-07-29,25.61,25.61,25.5,25.5,1066,0
2015-07-31,26,26.299,26,26.1,800,0
2015-08-03,26.1,26.1,25.99,25.99,1175,0
2015-08-05,25.99,25.99,25.8,25.94,875,0
2015-08-06,26.67,26.67,26,26,4361,0
2015-08-07,25.45,25.9,25.45,25.9,2000,0
2015-08-10,25.85,25.85,25.85,25.85,600,0
2015-08-11,25.9,25.995,25.81,25.995,3200,0
2015-08-12,25.9,25.9,25.5,25.55,1600,0
2015-08-13,25.6,25.6,25.6,25.6,200,0
2015-08-14,25.85,25.85,25.85,25.85,100,0
2015-08-17,25.16,25.16,25.16,25.16,500,0
2015-08-18,25.43,25.453,25.38,25.453,2140,0
2015-08-19,25.55,25.55,25.55,25.55,200,0
2015-08-20,25.55,25.55,25.32,25.38,2280,0
2015-08-21,25.28,25.58,25.28,25.45,3100,0
2015-08-24,25.25,25.76,25.25,25.5,4350,0
2015-08-25,25.32,25.5,25.25,25.5,1000,0
2015-08-26,25.31,25.7,25.25,25.3,4223,0
2015-08-27,25.5,25.75,25.44,25.44,920,0
2015-08-28,25.546,25.55,25.194,25.44,2561,0
2015-09-01,25.141,25.968,25.141,25.968,300,0
2015-09-02,25.261,25.261,25.21,25.21,700,0
2015-09-03,25.22,25.22,25.22,25.22,100,0
2015-09-04,25.26,25.34,25.26,25.34,800,0
2015-09-08,25.34,25.53,25.34,25.42,1600,0
2015-09-09,25.395,25.395,25.395,25.395,500,0
2015-09-11,25.4,25.4,25.4,25.4,700,0
2015-09-14,25.748,25.748,25.748,25.748,450,0
2015-09-15,25.4,25.4,25.08,25.12,12820,0
2015-09-16,25.06,25.352,25.06,25.352,700,0
2015-09-17,25.2,25.22,25.2,25.22,900,0
2015-09-18,25.167,25.167,25.167,25.167,450,0
2015-09-21,25.13,25.283,25.1,25.283,1400,0
2015-09-22,25.424,25.424,25.424,25.424,108,0
2015-09-24,25.453,25.453,25.25,25.25,300,0
2015-09-25,25.23,25.45,25.23,25.45,501,0
2015-09-28,25.454,25.454,25.397,25.4,1227,0
2015-09-29,25.416,25.416,25.05,25.25,2700,0
2015-09-30,25.19,25.2,25,25,5300,0
2015-10-01,25,25.12,25,25.05,870,0
2015-10-02,25,25,24.82,25,5524,0
2015-10-05,25,25.075,25,25.075,493,0
2015-10-06,24.99,25.19,24.98,25.19,1500,0
2015-10-07,25.254,25.3,25.25,25.3,1700,0
2015-10-08,25.28,25.28,25.28,25.28,100,0
2015-10-09,25.25,25.25,25.02,25.15,1850,0
2015-10-12,25.652,25.652,25.4,25.4,668,0
2015-10-13,25.4,25.4,25.4,25.4,100,0
2015-10-14,25.14,25.17,25.12,25.14,500,0
2015-10-16,25.25,25.25,25.25,25.25,270,0
2015-10-19,25.25,25.592,25.25,25.592,571,0
2015-10-20,25.45,25.45,25.33,25.33,300,0
2015-10-22,25.35,25.35,25.33,25.35,1100,0
2015-10-23,25.79,25.79,25.39,25.39,413,0
2015-10-26,25.755,25.755,25.39,25.39,2850,0
2015-10-27,25.4,25.56,25.38,25.38,1850,0
2015-10-29,25.486,25.49,25.486,25.49,600,0
2015-10-30,25.49,25.49,25.49,25.49,120,0
2015-11-02,25.54,25.7,25.344,25.376,1950,0
2015-11-03,25.65,25.65,25.65,25.65,200,0
2015-11-04,25.528,25.78,25.528,25.528,3145,0
2015-11-05,25.722,25.722,25.722,25.722,200,0
2015-11-06,25.5,25.5,24.55,25.17,15298,0
2015-11-09,25.499,25.5,25.305,25.5,8110,0
2015-11-10,25.58,25.58,25.437,25.437,300,0
2015-11-12,25.302,25.302,25.302,25.302,200,0
2015-11-13,25.31,25.5,25.225,25.5,2150,0
2015-11-16,25.32,25.32,25.31,25.31,200,0
2015-11-17,25.46,25.46,25.46,25.46,200,0
2015-11-18,25.24,25.481,25.22,25.32,1501,0
2015-11-20,25.308,25.8,25.308,25.8,7086,0
2015-11-24,25.363,25.363,25.363,25.363,1000,0
2015-11-25,25.8,25.8,25.76,25.76,400,0
2015-11-27,25.595,25.6,25.5,25.5,877,0
2015-11-30,25.77,25.83,25.77,25.78,828,0
2015-12-01,26,26,25.9,25.98,1083,0
2015-12-02,25.85,25.976,25.85,25.948,7350,0
2015-12-03,25.966,25.966,25.534,25.534,1600,0
2015-12-04,25.94,26,25.92,25.95,2292,0
2015-12-07,25.98,26.78,25.75,25.98,2800,0
2015-12-08,26.09,26.09,26.03,26.03,200,0
2015-12-09,26.04,26.04,25.32,25.32,1000,0
2015-12-10,25.77,25.77,25.77,25.77,900,0
2015-12-11,25.75,25.88,25.317,25.5,2300,0
2015-12-14,25.4,25.55,25.25,25.55,1400,0
2015-12-15,25.5,25.5,25.5,25.5,300,0
2015-12-16,25.06,25.06,25,25.04,1186,0
2015-12-17,25.178,25.24,25.178,25.24,644,0
2015-12-18,25.46,25.46,25.46,25.46,100,0
2015-12-21,25.748,25.748,25.164,25.244,1200,0
2015-12-22,25.205,25.35,25.16,25.338,2695,0
2015-12-23,25.38,25.7,25.22,25.7,1673,0
2015-12-28,25.52,26.29,25.52,25.884,2500,0
2015-12-30,26,26.3,25.73,26.3,1516,0
2015-12-31,25.55,26.11,25.55,26.004,4019,0
2016-01-05,25.8332,26.5491,25.8332,26.5,24576,0
2016-01-06,26.1585,26.5,26.1585,26.5,1006,0
2016-01-07,26.059,26.5,25.975,26.45,12290,0
2016-01-08,25.674,25.9364,25.674,25.9364,1400,0
2016-01-11,25.65,26.01,25.578,25.578,4002,0
2016-01-12,25.505,25.55,25.36,25.541,402,0
2016-01-13,25.578,25.71,25.37,25.37,2967,0
2016-01-14,25.42,25.42,25.1701,25.1701,3997,0
2016-01-15,25.17,25.1701,24.64,25,12096,0
2016-01-19,24.61,24.61,24.61,24.61,0,0
2016-01-20,24.13,24.13,22.7201,23.5,17445,0
2016-01-21,24.5,24.5,22.31,22.31,39394,0
2016-01-22,22.8493,23.2299,22.8493,23.2,23819,0
2016-01-25,23.41,23.59,23.01,23.1,5335,0
2016-01-26,23.36,23.5,23.3384,23.44,15692,0
2016-01-27,23.71,23.9985,23.65,23.868,16867,0
2016-01-28,24,24,23.91,23.9758,4510,0
2016-01-29,24.23,24.25,24.0467,24.15,6970,0
2016-02-01,24.46,24.46,23.84,24,16738,0
2016-02-02,24.11,24.11,23.83,23.83,7630,0
2016-02-03,24.0681,24.0681,23.75,23.78,3036,0
2016-02-04,23.95,23.95,23.7601,23.84,3863,0
2016-02-05,23.946,23.95,23.825,23.95,9265,0
2016-02-08,24.1,24.1001,23.62,23.75,6700,0
2016-02-09,23.85,23.85,23.64,23.77,7694,0
2016-02-10,24.27,24.27,23.8001,23.8001,7541,0
2016-02-11,23.6299,23.6523,23.6299,23.6299,1930,0
2016-02-12,24.439,24.639,23.73,24.601,10415,0
2016-02-16,24.6,24.6,24.6,24.6,448,0
2016-02-17,23.8,24.78,23.8,24.78,7610,0
2016-02-18,24.77,25.05,24.73,25.05,2952,0
2016-02-19,25,25.15,24.97,25.15,2500,0
2016-02-22,25.25,25.25,25.25,25.25,100,0
2016-02-23,25.246,25.25,24.7468,24.7468,700,0
2016-02-24,25.24,25.25,25.0201,25.0201,1475,0
2016-02-25,25.0023,25.2499,25,25.172,3800,0
2016-02-26,25.226,25.25,25.2,25.25,2233,0
2016-02-29,25.06,25.06,25,25.0101,1739,0
2016-03-01,25.1409,25.1409,25.1409,25.1409,201,0
2016-03-03,25.38,25.38,25.2898,25.2898,3440,0
2016-03-04,25.38,25.75,25.16,25.5,19500,0
2016-03-07,25.52,25.52,25.49,25.5,1275,0
2016-03-08,25.22,25.873,25,25.52,3053,0
2016-03-10,25.49,25.52,25.49,25.52,257,0
2016-03-11,25.12,25.479,24.95,25.21,1825,0
2016-03-14,25.51,25.52,25.51,25.52,643,0
2016-03-15,25.5,25.5,25.21,25.4309,3055,0
2016-03-16,25.7,25.7,25.35,25.55,211970,0
2016-03-17,25.6755,25.6755,25.6755,25.6755,1000,0
2016-03-22,25.6,25.666,25.31,25.495,101680,0
2016-03-23,25.5,25.8,25.4989,25.5001,3376,0
2016-03-24,25.74,25.76,25.74,25.76,1000,0
2016-03-31,25.9158,25.9158,25.883,25.91,1100,0
2016-04-01,25.56,25.56,25.5,25.5,727,0
2016-04-04,25.5,25.51,25.5,25.505,5026,0
2016-04-07,25.65,25.73,25.4,25.425,2300,0
2016-04-08,25.3,25.45,25.3,25.45,6600,0
2016-04-11,25.3101,25.34,25.2495,25.3001,6995,0
2016-04-12,25.5,25.53,25.5,25.53,877,0
2016-04-13,25.55,25.898,25.34,25.898,11021,0
2016-04-14,25.86,25.9499,25.8233,25.8233,1740,0
2016-04-15,25.53,25.63,25.51,25.51,1840,0
2016-04-19,25.8349,25.8349,25.8193,25.8349,593,0
2016-04-21,25.6,25.815,25.6,25.7357,853,0
2016-04-22,25.61,25.7499,25.6,25.63,2853,0
2016-04-26,25.61,25.8,25.61,25.8,3917,0
2016-04-27,25.7744,25.7744,25.745,25.75,1200,0
2016-04-28,25.75,26.17,25.73,25.75,4101,0
2016-04-29,26.1,26.1,25.81,25.835,5017,0
2016-05-02,26.465,26.465,26.465,26.465,158,0
2016-05-03,26.0201,26.11,26.0201,26.11,700,0
2016-05-04,26,26.4,26,26.3,45993,0
2016-05-05,26.2903,26.2903,26.2903,26.2903,200,0
2016-05-06,25.785,26.3,25.785,26.3,1995,0
2016-05-09,25.81,25.81,25.81,25.81,100,0
2016-05-10,25.9676,26.28,25.9676,25.995,751,0
2016-05-11,26.1214,26.31,26.1214,26.31,1611,0
2016-05-12,26.12,26.12,25.6,25.63,500,0
2016-05-13,25.63,25.86,25.63,25.86,500,0
2016-05-17,25.54,25.72,25.2501,25.2501,5280,0
2016-05-18,25.56,25.6,25.56,25.6,923,0
2016-05-19,25.61,25.61,25.2,25.2,4310,0
2016-05-20,25.25,25.695,25.08,25.11,9336,0
2016-05-23,25.2,25.395,25.08,25.16,10333,0
2016-05-24,25.59,25.82,25.59,25.8099,700,0
2016-05-25,25.28,25.79,25.28,25.79,6837,0
2016-05-26,25.7,25.7499,25.64,25.65,976,0
2016-05-27,25.696,25.696,25.36,25.54,3364,0
2016-05-31,25.41,25.41,25.41,25.41,105,0
2016-06-01,25.686,25.686,25.4201,25.4201,1714,0
2016-06-02,25.76,25.76,25.51,25.6999,2653,0
2016-06-03,25.69,25.7,25.4,25.4752,2580,0
2016-06-06,25.55,25.55,25.55,25.55,1113,0
2016-06-07,25.699,26.01,25.5,25.547,4882,0
2016-06-08,26.035,26.035,26.035,26.035,451,0
2016-06-13,25.7,25.7,25.678,25.6899,2034,0
2016-06-14,25.96,25.96,25.776,25.776,269,0
2016-06-15,25.975,25.975,25.6201,25.818,1050,0
2016-06-16,25.92,26.15,25.61,25.61,1971,0
2016-06-17,25.92,26.14,25.82,26.14,2291,0
2016-06-20,25.99,25.99,25.8001,25.89,4236,0
2016-06-21,26.1,26.1,25.8601,26,4757,0
2016-06-22,26.09,26.1999,26.02,26.02,1930,0
2016-06-23,26.03,26.2099,25.99,26.0587,7340,0
2016-06-24,25.95,26.19,25.95,26.19,700,0
2016-06-27,26.0978,26.205,26.0978,26.205,350,0
2016-06-28,26,26.22,25.9,26.19,4098,0
2016-06-29,25.96,26.59,25.91,26.35,2262,0
2016-07-01,26.0748,26.305,26.07,26.0701,2000,0
2016-07-05,26.5299,26.5299,26.2027,26.2027,1000,0
2016-07-06,25.92,26.1995,25.92,26,3600,0
2016-07-07,26.428,26.428,26.428,26.428,300,0
2016-07-08,26.05,26.1401,26.05,26.1401,600,0
2016-07-11,26.39,26.39,26.07,26.07,767,0
2016-07-12,26.0801,26.3082,26.0801,26.2025,1132,0
2016-07-13,26.41,26.41,26.41,26.41,502,0
2016-07-14,26.1201,26.3869,26.1201,26.3869,2340,0
2016-07-15,26.185,26.185,26.185,26.185,400,0
2016-07-18,26.2481,26.3628,26.2481,26.296,1300,0
2016-07-19,26.428,26.428,26.35,26.3612,1047,0
2016-07-20,26.259,26.415,26.259,26.33,5044,0
2016-07-21,26.4,26.65,26.3325,26.65,2637,0
2016-07-22,26.28,26.62,26.22,26.32,802,0
2016-07-25,26.67,26.67,26.6112,26.6112,1041,0
2016-07-27,26.551,26.575,26.55,26.55,1032,0
2016-07-28,26.67,26.675,26.4875,26.4875,834,0
2016-07-29,26.53,26.7,26.53,26.7,3500,0
2016-08-02,26.6999,26.6999,26.6999,26.6999,650,0
2016-08-03,26.4101,26.4101,26.4101,26.4101,519,0
2016-08-08,26.7,28.19,26.58,28.19,3653,0
2016-08-09,26.499,26.499,26.499,26.499,200,0
2016-08-10,27.24,27.48,27.0804,27.1,9830,0
2016-08-11,27.1,27.49,27.1,27.47,2480,0
2016-08-12,27.4,27.4,26.06,26.62,2060,0
2016-08-15,26.73,26.85,26.73,26.82,984,0
2016-08-16,26.88,26.88,26.88,26.88,200,0
2016-08-17,26.8,26.83,26.8,26.8117,5900,0
2016-08-18,26.869,26.869,26.869,26.869,234,0
2016-08-19,26.8,26.88,26.8,26.88,1400,0
2016-08-22,27.1751,27.1751,27.1751,27.1751,200,0
2016-08-23,26.88,26.88,26.88,26.88,1631,0
2016-08-24,26.0701,26.405,26.0701,26.405,1645,0
2016-08-25,26.3001,26.3001,26.3001,26.3001,604,0
2016-08-26,26.4004,26.4004,26.4004,26.4004,400,0
2016-08-29,26.16,26.2477,26.14,26.15,1076,0
2016-08-30,26.39,26.4,26.241,26.25,2413,0
2016-08-31,26.21,26.29,26.2,26.2,3158,0
2016-09-01,26.237,26.237,26.1,26.1,2138,0
2016-09-06,26.13,26.15,26.1,26.1,1055,0
2016-09-07,26.11,26.29,26.1,26.11,1217,0
2016-09-08,26.1,26.375,26.1,26.122,639,0
2016-09-09,26.2,26.2,26.07,26.07,2312,0
2016-09-13,25.81,25.9406,25.81,25.917,2245,0
2016-09-14,25.68,25.9999,25.68,25.8568,1900,0
2016-09-15,26,26,25.9999,25.9999,484,0
2016-09-16,26,26,26,26,100,0
2016-09-19,25.82,25.9062,25.82,25.9062,200,0
2016-09-20,26.038,26.4999,25.88,25.88,2833,0
2016-09-21,25.85,26.0069,25.81,25.85,2033,0
2016-09-22,25.99,25.99,25.99,25.99,317,0
2016-09-23,25.86,25.9,25.85,25.85,4200,0
2016-09-26,25.9812,25.9812,25.9812,25.9812,1000,0
2016-09-27,25.99,25.99,25.99,25.99,600,0
2016-09-28,26,26,26,26,400,0
2016-09-29,26.1,26.18,26.1,26.12,1637,0
2016-09-30,25.91,25.95,25.75,25.75,3932,0
2016-10-03,25.8029,25.8029,25.7501,25.7501,219,0
2016-10-04,26.003,26.16,25.75,26.16,3600,0
2016-10-07,26.14,26.14,26.14,26.14,501,0
2016-10-10,26,26.072,26,26.072,862,0
2016-10-11,26.01,26.01,25.85,25.85,1317,0
2016-10-14,25.9,26,25.9,26,2171,0
2016-10-17,25.8,26.15,25.72,26.15,5590,0
2016-10-18,26.478,26.478,26.478,26.478,1882,0
2016-10-21,25.9272,25.9272,25.9272,25.9272,900,0
2016-10-24,25.91,25.91,25.88,25.88,560,0
2016-10-25,25.92,26.185,25.71,25.79,11005,0
2016-10-26,25.95,25.96,25.95,25.95,2162,0
2016-10-27,26.026,26.44,26.026,26.44,16262,0
2016-10-31,26.26,26.42,26.2,26.353,3693,0
2016-11-01,26.2895,26.2895,26.2895,26.2895,400,0
2016-11-02,26.2101,26.2101,26.2101,26.2101,500,0
2016-11-04,26.21,26.3066,26.21,26.3066,1345,0
2016-11-08,26.58,26.58,26.15,26.5,3344,0
2016-11-10,26.25,26.38,25.9951,26,13341,0
2016-11-11,25.9405,25.9405,25.91,25.91,1200,0
2016-11-14,25.796,25.796,25.5,25.5,1900,0
2016-11-15,26.0801,26.0801,26.0801,26.0801,400,0
2016-11-16,25.5,25.615,25.4,25.5001,4430,0
2016-11-17,25.5,25.9028,25.4828,25.7089,1425,0
2016-11-18,25.35,25.35,25.31,25.3298,2920,0
2016-11-21,25.34,25.35,25.2764,25.34,3250,0
2016-11-23,25.31,25.31,25.31,25.31,100,0
2016-11-28,25.35,25.5117,25.35,25.5117,1000,0
2016-11-29,25.56,25.56,25.31,25.33,7463,0
2016-11-30,25.3,25.5831,25,25.25,10762,0
2016-12-01,25.61,25.74,25.61,25.74,347,0
2016-12-02,24.86,25.79,24.85,25.79,626,0
2016-12-05,24.91,25.18,24.87,25.18,900,0
2016-12-06,25.5,25.5,25.5,25.5,3000,0
2016-12-09,25.02,25.02,25.02,25.02,700,0
2016-12-12,25.2579,25.2788,25.11,25.11,1100,0
2016-12-13,25.05,25.1001,25.05,25.1,20295,0
2016-12-14,25.25,25.25,25.11,25.11,4391,0
2016-12-15,25.42,25.42,25.18,25.18,700,0
2016-12-19,25.15,25.266,25.15,25.15,1600,0
2016-12-20,25.2,25.2427,25.1533,25.2427,1527,0
2016-12-21,25.2757,25.2757,25.01,25.01,1960,0
2016-12-22,25.051,25.051,25.05,25.05,348,0
2016-12-23,25.05,25.06,25.05,25.06,200,0
2016-12-27,25.06,25.25,25.06,25.1222,2960,0
2016-12-28,25.4659,25.4659,25.286,25.286,1495,0
2016-12-29,25.2852,25.3268,25.0601,25.3268,2550,0
2017-01-03,25.368,25.368,25.25,25.34,605,0
2017-01-04,25.21,25.2122,25.2,25.2122,1668,0
2017-01-05,25.21,25.2101,25.1139,25.1139,2000,0
2017-01-06,25.15,25.2,25.09,25.16,4270,0
2017-01-09,25.2,25.2,25.15,25.15,1100,0
2017-01-10,25.25,25.25,25.097,25.097,4425,0
2017-01-11,25.15,25.28,25.06,25.28,6500,0
2017-01-12,25.1792,25.2,25.1622,25.1622,3877,0
2017-01-13,25.18,25.2425,25.1335,25.2425,9769,0
2017-01-17,25.3525,25.381,25.3525,25.381,2000,0
2017-01-18,25.2825,25.35,25.21,25.3175,13810,0
2017-01-19,25.3289,25.3289,25.3289,25.3289,318,0
2017-01-23,25.2928,25.2928,25.2928,25.2928,500,0
2017-01-24,25.3,25.5,25.3,25.4709,1485,0
2017-01-25,25.42,25.489,25.42,25.489,3087,0
2017-01-26,25.4899,25.49,25.4196,25.49,2467,0
2017-01-27,25.4,25.4,25.4,25.4,1405,0
2017-01-30,25.45,25.45,25.45,25.45,210,0
2017-01-31,25.47,25.47,25.47,25.47,407,0
2017-02-01,25.49,25.75,25.49,25.75,14914,0
2017-02-03,25.78,25.79,25.78,25.79,555,0
2017-02-06,25.6702,25.6702,25.65,25.65,1650,0
2017-02-08,25.5,25.57,25.5,25.56,479,0
2017-02-09,25.78,25.78,25.57,25.6,4025,0
2017-02-10,25.256,25.256,25.24,25.24,3100,0
2017-02-14,25.3,25.321,25.3,25.321,647,0
2017-02-15,25.32,25.345,25.3,25.3,2728,0
2017-02-16,25.3014,25.3014,25.3,25.3,570,0
2017-02-17,25.3525,25.3525,25.3,25.3,280,0
2017-02-21,25.45,25.45,25.3154,25.3154,291,0
2017-02-22,25.32,25.3464,25.32,25.332,700,0
2017-02-23,25.3038,25.4388,25.3,25.4388,1720,0
2017-02-24,25.44,25.9,25.4136,25.89,13155,0
2017-02-27,25.9,26.02,25.6581,25.9286,11510,0
2017-02-28,25.95,26.1,25.95,26.1,5295,0
2017-03-01,26.25,26.25,26.0025,26.22,11531,0
2017-03-02,25.24,25.24,25.24,25.24,501,0
2017-03-03,25.37,26.1415,25.37,25.66,3100,0
2017-03-06,25.62,26.04,25.3801,25.6501,3331,0
2017-03-07,25.58,25.826,25.58,25.8,858,0
2017-03-08,25.56,25.57,25.38,25.4,4000,0
2017-03-09,25.7503,25.7503,25.7503,25.7503,400,0
2017-03-10,25.65,25.65,25.2401,25.2401,1440,0
2017-03-13,25.34,25.44,25.34,25.44,300,0
2017-03-14,25.4,25.6346,25.37,25.44,3683,0
2017-03-17,25.38,25.7192,25.34,25.34,825,0
2017-03-22,25.5,25.5,25.5,25.5,200,0
2017-03-23,25.37,25.5,25.36,25.45,1400,0
2017-03-24,25.49,25.51,25.49,25.51,423,0
2017-03-28,25.51,25.51,25.4,25.41,2000,0
2017-03-29,25.4,25.5,25.36,25.5,4360,0
2017-03-30,25.36,25.3924,25.36,25.3924,1400,0
2017-03-31,25.42,25.69,25.42,25.69,1600,0
2017-04-03,25.53,25.667,25.53,25.55,2900,0
2017-04-04,25.57,25.66,25.57,25.66,600,0
2017-04-05,25.66,25.739,25.66,25.73,4137,0
2017-04-06,25.75,25.96,25.6,25.72,1100,0
2017-04-07,25.44,25.5,25.44,25.5,606,0
2017-04-12,25.585,25.7,25.55,25.7,1300,0
2017-04-13,25.55,25.7,25.55,25.7,781,0
2017-04-18,25.7,25.7,25.533,25.6,4055,0
2017-04-20,25.96,25.96,25.96,25.96,120,0
2017-04-21,25.75,25.7758,25.75,25.7758,1594,0
2017-04-25,25.7,25.7,25.7,25.7,120,0
2017-04-26,25.76,26,25.62,26,2000,0
2017-04-27,25.85,25.85,25.7101,25.7101,708,0
2017-04-28,25.78,25.78,25.78,25.78,480,0
2017-05-02,25.87,25.96,25.87,25.95,900,0
2017-05-03,26,26,26,26,5200,0
2017-05-04,25.75,26.2,25.75,26.2,733,0
2017-05-05,26,26.09,25.99,26,3499,0
2017-05-08,25.76,25.8067,25.75,25.75,2380,0
2017-05-09,25.71,25.71,25.71,25.71,126,0
2017-05-10,25.8,25.8,25.71,25.73,5220,0
2017-05-11,25.71,25.71,25.66,25.7,2399,0
2017-05-12,25.52,25.62,25.3,25.33,3940,0
2017-05-15,25.399,25.706,25.399,25.43,872,0
2017-05-16,25.46,25.68,25.45,25.68,4585,0
2017-05-17,25.6716,25.7664,25.52,25.52,6151,0
2017-05-18,25.36,25.56,25.36,25.56,2760,0
2017-05-19,25.5764,25.5764,25.5764,25.5764,500,0
2017-05-23,25.644,25.7699,25.644,25.7699,1100,0
2017-05-24,25.77,25.77,25.7699,25.7699,900,0
2017-05-30,25.725,25.725,25.5895,25.5895,531,0
2017-05-31,25.67,25.9,25.67,25.9,5370,0
2017-06-01,25.7488,25.7488,25.554,25.554,724,0
2017-06-02,25.8175,25.8175,25.8175,25.8175,300,0
2017-06-05,25.5701,25.5701,25.5701,25.5701,200,0
2017-06-06,25.7312,25.7312,25.57,25.57,500,0
2017-06-07,25.6,25.6,25.6,25.6,673,0
2017-06-09,25.81,25.81,25.77,25.783,1177,0
2017-06-12,25.5516,25.5516,25.5516,25.5516,400,0
2017-06-13,25.85,25.86,25.85,25.86,400,0
2017-06-15,25.86,25.86,25.86,25.86,122,0
2017-06-16,25.53,25.5675,25.53,25.5675,800,0
2017-06-19,25.6116,25.78,25.6116,25.75,1936,0
2017-06-20,25.6448,25.9,25.6448,25.9,900,0
2017-06-21,25.9,26.0614,25.7301,26.0614,1212,0
2017-06-22,25.7651,25.9542,25.7651,25.9225,1450,0
2017-06-23,25.8563,25.8609,25.8455,25.8455,375,0
2017-06-26,25.71,25.9,25.7,25.854,1153,0
2017-06-27,25.9,25.9,25.7501,25.786,5495,0
2017-06-28,25.8,25.8655,25.75,25.8655,1377,0
2017-06-29,25.81,25.81,25.81,25.81,650,0
2017-06-30,25.7799,25.9,25.7799,25.9,550,0
2017-07-03,25.62,25.8425,25.53,25.8425,1370,0
2017-07-05,25.87,25.8899,25.85,25.85,4625,0
2017-07-06,25.8899,26.2,25.8,26.2,3100,0
2017-07-07,25.8696,25.97,25.61,25.7282,8441,0
2017-07-10,25.88,25.88,25.734,25.78,2100,0
2017-07-11,25.57,26.0126,25.57,25.95,3940,0
2017-07-12,26.0087,26.19,26,26.19,6307,0
2017-07-13,25.9665,26.14,25.9665,26.14,1750,0
2017-07-14,25.8,25.99,25.68,25.98,2800,0
2017-07-17,25.75,25.93,25.73,25.9,1900,0
2017-07-18,25.954,25.98,25.95,25.977,644,0
2017-07-19,25.9279,25.99,25.9279,25.99,1150,0
2017-07-20,25.87,26.14,25.87,26.04,1013,0
2017-07-21,25.796,25.796,25.796,25.796,120,0
2017-07-25,26.1199,26.1199,26.1199,26.1199,350,0
2017-07-26,25.805,26.22,25.805,26.13,2104,0
2017-07-27,25.85,25.86,25.84,25.84,836,0
2017-07-28,26.22,26.22,25.78,25.79,2725,0
2017-07-31,25.97,26.2199,25.92,26,3694,0
2017-08-01,25.82,26.147,25.78,25.8,12703,0
2017-08-02,25.9237,25.9237,25.7177,25.8501,1197,0
2017-08-03,25.8617,25.9599,25.8,25.9599,1074,0
2017-08-04,25.71,25.8653,25.71,25.77,1026,0
2017-08-07,25.8232,25.9279,25.68,25.9279,2609,0
2017-08-08,25.83,25.92,25.83,25.92,500,0
2017-08-09,25.796,25.796,25.796,25.796,100,0
2017-08-10,25.73,26,25.55,25.85,13408,0
2017-08-11,25.7458,26.11,25.7458,26.06,858,0
2017-08-14,25.73,25.73,25.23,25.36,2700,0
2017-08-15,25.55,25.7,25.55,25.7,1318,0
2017-08-16,25.7,25.7,25.35,25.429,1905,0
2017-08-17,25.5246,25.5246,25.5246,25.5246,300,0
2017-08-18,25.4999,25.54,25.4999,25.54,1360,0
2017-08-21,25.52,25.52,25.5,25.5,9400,0
2017-08-22,25.44,25.47,25.42,25.43,4501,0
2017-08-23,25.5694,25.63,25.39,25.4529,1550,0
2017-08-24,25.45,25.69,25.39,25.4,4649,0
2017-08-25,25.42,25.55,25.4,25.4,14699,0
2017-08-28,25.4001,25.41,25.4,25.4,766,0
2017-08-29,25.38,25.426,25.38,25.38,2245,0
2017-08-30,25.48,25.4811,25.35,25.4811,73014,0
2017-08-31,25.44,25.48,25.4,25.45,72093,0
2017-09-01,25.435,25.435,25.41,25.42,1756,0
2017-09-05,25.41,25.43,25.39,25.39,4761,0
2017-09-06,25.41,25.426,25.4,25.426,900,0
2017-09-07,25.4,25.4,25.39,25.39,1209,0
2017-09-08,25.42,25.43,25.4,25.4,4231,0
2017-09-11,25.4,25.4037,25.3813,25.3813,2366,0
2017-09-12,25.4,25.44,25.39,25.44,2646,0
2017-09-14,25.42,25.44,25.42,25.43,3450,0
2017-09-15,25.43,25.43,25.4,25.4,2369,0
2017-09-18,25.45,25.45,25.4325,25.4325,1148,0
2017-09-19,25.45,25.45,25.45,25.45,240,0
2017-09-20,25.556,25.556,25.44,25.44,1100,0
2017-09-21,25.547,25.6,25.443,25.443,2544,0
2017-09-22,25.4919,25.6,25.4919,25.5917,3854,0
2017-09-25,25.552,25.584,25.552,25.584,1000,0
2017-09-26,25.56,25.57,25.53,25.53,418,0
2017-09-27,25.53,25.53,25.53,25.53,560,0
2017-09-28,25.53,25.59,25.52,25.59,2625,0
2017-09-29,25.5507,25.5992,25.5507,25.5992,2260,0
2017-10-02,25.59,25.6699,25.59,25.6699,966,0
2017-10-03,25.6402,25.6402,25.528,25.528,450,0
2017-10-04,25.5312,25.5312,25.52,25.52,982,0
2017-10-05,25.56,25.6799,25.52,25.65,3817,0
2017-10-06,25.62,25.62,25.62,25.62,200,0
2017-10-09,25.56,25.56,25.5348,25.5348,467,0
2017-10-10,25.5201,25.5201,25.5201,25.5201,232,0
2017-10-11,25.585,25.585,25.5466,25.5466,650,0
2017-10-13,25.5678,25.5678,25.5678,25.5678,300,0
2017-10-16,25.55,25.55,25.55,25.55,189,0
2017-10-17,25.55,25.6,25.55,25.6,517,0
2017-10-18,25.5937,25.6313,25.5601,25.5601,1200,0
2017-10-24,25.7,25.719,25.7,25.719,427,0
2017-10-25,25.79,25.79,25.57,25.57,1400,0
2017-10-26,25.75,25.75,25.58,25.58,1237,0
2017-10-31,25.7,25.7,25.65,25.65,900,0
2017-11-01,25.6406,25.65,25.62,25.62,1052,0
2017-11-02,25.63,25.66,25.58,25.6,172400,0
2017-11-03,25.62,25.6401,25.61,25.61,24300,0
2017-11-06,25.63,25.65,25.61,25.61,5500,0
2017-11-07,25.659,25.66,25.65,25.65,1000,0
2017-11-08,25.641,25.641,25.641,25.641,200,0
2017-11-09,25.61,25.618,25.606,25.606,4300,0
2017-11-10,25.61,25.62,25.61,25.62,23295,0
