Date,Open,High,Low,Close,Volume,OpenInt
2012-06-15,19.065,19.065,17.873,17.873,32713,0
2012-06-18,17.824,17.873,17.502,17.502,25921,0
2012-06-19,17.659,18.07,17.659,18.07,19456,0
2012-06-20,18.102,18.801,18.102,18.801,44936,0
2012-06-21,18.898,19.385,18.898,19.171,56131,0
2012-06-22,19.228,19.433,19.228,19.328,44655,0
2012-06-25,19.351,19.565,19.351,19.501,40092,0
2012-06-26,19.705,19.714,19.515,19.639,22667,0
2012-06-27,19.714,19.837,19.714,19.803,21143,0
2012-06-28,19.819,20.124,19.819,20.059,12253,0
2012-06-29,20.018,20.018,19.885,19.927,13256,0
2012-07-02,19.968,19.968,19.927,19.944,20417,0
2012-07-03,19.968,20.009,19.927,19.968,17690,0
2012-07-05,19.968,19.968,19.903,19.935,23749,0
2012-07-06,19.968,19.968,19.885,19.951,26072,0
2012-07-09,19.968,19.968,19.91,19.96,32567,0
2012-07-10,19.968,19.968,19.919,19.96,26226,0
2012-07-11,19.968,19.968,19.91,19.968,28659,0
2012-07-12,19.96,19.96,19.747,19.837,11257,0
2012-07-13,19.927,19.96,19.885,19.935,40490,0
2012-07-16,19.927,20.009,19.91,19.927,66689,0
2012-07-17,19.927,19.927,19.885,19.927,14479,0
2012-07-18,19.927,19.927,19.91,19.927,26986,0
2012-07-19,19.927,19.927,19.91,19.927,20293,0
2012-07-20,19.927,19.927,19.919,19.927,15525,0
2012-07-23,19.927,19.927,19.779,19.885,12263,0
2012-07-24,19.885,19.903,19.828,19.903,24766,0
2012-07-25,19.878,19.885,19.869,19.885,18347,0
2012-07-26,19.885,19.903,19.803,19.903,21095,0
2012-07-27,19.885,19.927,19.828,19.927,11807,0
2012-07-30,19.927,19.927,19.91,19.919,4648,0
2012-07-31,19.927,19.927,19.91,19.927,24661,0
2012-08-01,19.927,19.927,19.919,19.927,48211,0
2012-08-02,19.927,19.927,19.91,19.927,19990,0
2012-08-03,19.927,19.927,19.919,19.927,25618,0
2012-08-06,19.927,19.927,19.91,19.927,6252,0
2012-08-07,19.927,19.927,19.91,19.927,18908,0
2012-08-08,19.927,19.927,19.927,19.927,7453,0
2012-08-09,19.927,19.927,19.927,19.927,5005,0
2012-08-10,19.927,19.927,19.903,19.927,9018,0
2012-08-13,19.919,19.927,19.885,19.919,7376,0
2012-08-14,19.919,19.927,19.885,19.927,11729,0
2012-08-15,19.927,19.927,19.919,19.927,20600,0
2012-08-16,19.927,19.927,19.919,19.927,16169,0
2012-08-17,19.903,19.919,19.903,19.919,15433,0
2012-08-20,19.927,19.927,19.878,19.91,17415,0
2012-08-21,19.919,19.919,19.885,19.919,19622,0
2012-08-22,19.91,19.919,19.869,19.919,14387,0
2012-08-23,19.885,19.919,19.722,19.919,13385,0
2012-08-24,19.885,19.91,19.844,19.885,9521,0
2012-08-27,19.885,19.927,19.86,19.91,10546,0
2012-08-28,19.903,20.149,19.903,19.927,15966,0
2012-08-29,19.927,19.968,19.885,19.968,14987,0
2012-08-30,19.951,20.026,19.927,20.009,13481,0
2012-08-31,19.976,20.001,19.927,20.001,12217,0
2012-09-04,19.968,20.009,19.927,19.968,19861,0
2012-09-05,20.116,20.435,20.116,20.42,25605,0
2012-09-06,20.526,20.567,20.213,20.444,23863,0
2012-09-07,20.584,20.584,20.502,20.534,14369,0
2012-09-10,20.666,20.815,20.543,20.625,17730,0
2012-09-11,20.788,20.788,20.666,20.774,3774,0
2012-09-12,20.707,20.873,20.707,20.829,19167,0
2012-09-13,20.788,20.888,20.788,20.888,6085,0
2012-09-14,20.97,20.97,20.888,20.946,8152,0
2012-09-17,20.873,20.914,20.829,20.873,10100,0
2012-09-18,20.955,20.955,20.914,20.955,4258,0
2012-09-19,20.914,21.118,20.914,21.109,11196,0
2012-09-20,21.2,21.241,20.996,21.109,12305,0
2012-09-21,21.109,21.323,21.109,21.159,8367,0
2012-09-24,21.184,21.184,20.552,21.118,37484,0
2012-09-25,21.168,21.177,21.019,21.045,9979,0
2012-09-26,20.987,21.233,20.987,21.233,11562,0
2012-09-27,21.233,21.315,21.15,21.315,6253,0
2012-09-28,21.218,21.323,21.218,21.323,6572,0
2012-10-01,21.168,21.562,21.168,21.562,3256,0
2012-10-02,21.521,21.53,21.364,21.521,2555,0
2012-10-03,21.282,21.291,21.077,21.191,10585,0
2012-10-04,21.027,21.184,21.027,21.184,4381,0
2012-10-05,21.118,21.118,21.011,21.011,486,0
2012-10-08,20.97,21.274,20.955,21.191,4390,0
2012-10-09,21.159,21.159,21.159,21.159,486,0
2012-10-10,21.15,21.15,21.093,21.118,3360,0
2012-10-11,21.118,21.2,21.068,21.2,3907,0
2012-10-12,20.864,20.938,20.765,20.929,10588,0
2012-10-15,20.698,20.938,20.634,20.938,5940,0
2012-10-16,20.929,20.929,20.929,20.929,975,0
2012-10-17,20.92,20.92,20.92,20.92,350,0
2012-10-18,20.914,20.914,20.829,20.864,1523,0
2012-10-19,20.788,20.788,20.774,20.788,973,0
2012-10-22,20.756,21.3,20.747,20.747,953,0
2012-10-23,20.788,20.873,20.765,20.765,2233,0
2012-10-24,20.829,20.914,20.829,20.856,2027,0
2012-10-25,20.905,20.905,20.856,20.864,2555,0
2012-10-26,20.987,21.027,20.955,20.955,611,0
2012-10-31,21.027,21.027,20.829,20.829,1251,0
2012-11-01,21.027,21.118,21.027,21.118,1704,0
2012-11-05,20.996,20.996,20.788,20.829,4721,0
2012-11-06,20.888,20.888,20.888,20.888,120,0
2012-11-07,20.955,20.955,20.829,20.847,3891,0
2012-11-08,20.955,21.136,20.914,20.914,6678,0
2012-11-09,20.788,20.788,20.788,20.788,120,0
2012-11-12,20.634,20.643,20.543,20.634,2068,0
2012-11-13,20.707,20.747,20.666,20.707,4399,0
2012-11-14,20.788,20.873,20.181,20.213,26145,0
2012-11-15,20.543,20.625,20.387,20.493,9840,0
2012-11-16,20.543,20.543,20.511,20.543,2068,0
2012-11-19,20.74,20.74,20.707,20.707,876,0
2012-11-20,20.707,20.707,20.707,20.707,243,0
2012-11-21,20.625,20.625,20.502,20.616,4078,0
2012-11-23,20.693,20.774,20.684,20.684,486,0
2012-11-26,20.765,20.847,20.765,20.847,1435,0
2012-11-28,20.929,20.929,20.543,20.765,4837,0
2012-11-30,20.684,21.052,20.684,20.955,5187,0
2012-12-03,20.914,21.036,20.914,21.036,1216,0
2012-12-04,20.955,20.955,20.873,20.879,1461,0
2012-12-05,20.806,21.036,20.806,20.92,1193,0
2012-12-06,20.92,20.92,20.92,20.92,611,0
2012-12-07,21.005,21.011,20.955,20.955,2155,0
2012-12-10,20.987,20.987,20.888,20.888,426,0
2012-12-11,20.955,20.955,20.829,20.829,1180,0
2012-12-12,20.788,20.797,20.747,20.747,1337,0
2012-12-13,20.996,20.996,20.747,20.747,730,0
2012-12-14,20.765,20.765,20.747,20.747,1036,0
2012-12-17,20.765,20.765,20.747,20.747,1704,0
2012-12-18,20.765,20.847,20.765,20.847,913,0
2012-12-19,20.788,20.873,20.788,20.873,2165,0
2012-12-20,20.788,21.005,20.707,21.005,1611,0
2012-12-21,20.797,20.879,20.797,20.879,243,0
2012-12-24,20.829,20.838,20.829,20.838,698,0
2012-12-26,21.052,21.268,21.011,21.011,1577,0
2012-12-27,21.011,21.011,21.011,21.011,827,0
2012-12-28,21.096,21.104,21.096,21.104,445,0
2012-12-31,21.189,21.272,21.189,21.272,1669,0
2013-01-02,21.357,21.357,21.357,21.357,239,0
2013-01-03,21.314,21.448,21.314,21.448,1173,0
2013-01-04,21.448,21.448,21.314,21.399,3956,0
2013-01-07,21.399,21.399,21.399,21.399,953,0
2013-01-09,21.314,21.441,21.314,21.441,536,0
2013-01-11,21.525,21.525,21.525,21.525,536,0
2013-01-14,21.483,21.483,21.483,21.483,191,0
2013-01-15,21.399,21.399,21.357,21.357,2768,0
2013-01-16,21.399,21.399,21.314,21.323,2133,0
2013-01-17,21.406,21.441,21.406,21.441,1311,0
2013-01-18,21.331,21.415,21.331,21.415,1430,0
2013-01-22,21.499,21.499,21.49,21.49,478,0
2013-01-23,21.483,21.483,21.441,21.441,2622,0
2013-01-24,21.441,21.483,21.331,21.331,2622,0
2013-01-25,21.483,21.483,21.457,21.457,323,0
2013-01-28,21.483,21.483,21.475,21.483,536,0
2013-01-29,21.399,21.465,21.314,21.399,1547,0
2013-01-30,21.475,21.475,21.063,21.314,4142,0
2013-01-31,21.314,21.441,21.314,21.399,988,0
2013-02-01,21.399,21.475,21.399,21.475,2601,0
2013-02-04,21.448,21.534,21.441,21.441,655,0
2013-02-05,21.483,21.525,21.399,21.448,5721,0
2013-02-06,21.525,21.566,21.483,21.483,5503,0
2013-02-07,21.566,21.566,21.399,21.399,2622,0
2013-02-08,21.441,21.483,21.441,21.483,2707,0
2013-02-11,21.406,21.406,21.406,21.406,239,0
2013-02-13,21.415,21.415,21.406,21.406,594,0
2013-02-14,21.406,21.49,21.399,21.399,3240,0
2013-02-15,21.483,21.483,21.483,21.483,717,0
2013-02-19,21.424,21.424,21.424,21.424,381,0
2013-02-20,21.507,21.507,21.424,21.424,717,0
2013-02-21,21.448,21.483,21.448,21.483,591,0
2013-02-25,21.483,21.583,21.483,21.566,2498,0
2013-02-26,21.558,21.608,21.558,21.608,542,0
2013-02-27,21.65,21.65,21.65,21.65,357,0
2013-03-01,21.576,21.642,21.576,21.634,953,0
2013-03-04,21.65,21.65,21.65,21.65,953,0
2013-03-05,21.65,21.65,21.608,21.65,2258,0
2013-03-06,21.634,21.65,21.608,21.608,775,0
2013-03-07,21.566,21.566,21.566,21.566,1193,0
2013-03-11,21.576,21.576,21.576,21.576,117,0
2013-03-12,21.483,21.65,21.483,21.65,911,0
2013-03-14,21.625,21.734,21.625,21.65,1532,0
2013-03-15,21.767,21.776,21.767,21.776,1430,0
2013-03-18,21.836,21.836,21.692,21.734,1311,0
2013-03-19,21.818,21.818,21.752,21.818,4947,0
2013-03-20,21.836,21.86,21.836,21.86,1071,0
2013-03-21,21.843,21.86,21.818,21.818,1399,0
2013-03-22,21.843,21.986,21.843,21.902,4974,0
2013-03-25,21.97,22.069,21.97,22.019,4625,0
2013-03-26,21.995,21.995,21.935,21.986,1322,0
2013-03-27,21.989,21.989,21.851,21.911,1996,0
2013-03-28,21.843,21.843,21.843,21.843,115,0
2013-04-01,21.93,22.1,21.93,22.015,701,0
2013-04-02,22.1,22.1,22.041,22.041,668,0
2013-04-03,22.1,22.143,21.946,22.1,1399,0
2013-04-04,22.195,22.195,22.108,22.108,583,0
2013-04-05,22.022,22.108,22.022,22.1,3209,0
2013-04-08,22.022,22.041,21.851,21.869,2850,0
2013-04-09,21.937,22.022,21.937,22.022,350,0
2013-04-10,22.022,22.186,22.022,22.178,1873,0
2013-04-11,22.049,22.065,21.972,21.979,2105,0
2013-04-15,21.937,22.871,21.724,22.126,21962,0
2013-04-16,22.126,22.126,21.894,22.057,1569,0
2013-04-17,22.065,22.065,22.065,22.065,234,0
2013-04-18,21.979,21.979,21.74,21.894,1050,0
2013-04-22,21.979,22.022,21.979,22.022,468,0
2013-04-23,22.065,22.065,22.065,22.065,390,0
2013-04-24,22.151,22.151,22.065,22.065,8565,0
2013-04-25,22.151,22.212,22.135,22.135,6727,0
2013-04-26,22.229,22.229,22.212,22.212,1619,0
2013-04-29,22.143,22.178,22.143,22.178,1787,0
2013-05-02,22.195,22.195,22.195,22.195,139,0
2013-05-03,22.195,22.195,22.178,22.178,1518,0
2013-05-06,22.212,22.212,22.212,22.212,817,0
2013-05-07,22.22,22.349,22.22,22.349,934,0
2013-05-13,22.298,22.391,22.298,22.349,701,0
2013-05-14,22.382,22.382,22.366,22.374,2106,0
2013-05-15,22.417,22.417,22.366,22.366,4551,0
2013-05-16,22.366,22.409,22.324,22.324,2333,0
2013-05-17,22.358,22.358,22.358,22.358,154,0
2013-05-20,22.409,22.496,22.409,22.486,15404,0
2013-05-21,22.444,22.46,22.366,22.366,968,0
2013-05-23,22.298,22.366,21.724,22.366,6260,0
2013-05-24,22.281,22.281,22.245,22.245,846,0
2013-05-28,22.238,22.263,22.108,22.263,4902,0
2013-05-29,22.229,22.374,22.229,22.281,5305,0
2013-05-30,22.281,22.281,22.195,22.195,583,0
2013-05-31,22.255,22.281,22.22,22.281,1167,0
2013-06-03,22.229,22.271,22.015,22.015,3964,0
2013-06-04,22.092,22.092,22.092,22.092,350,0
2013-06-05,22.108,22.108,22.031,22.031,1167,0
2013-06-11,21.989,21.989,21.86,21.86,2245,0
2013-06-12,21.86,21.86,21.724,21.724,1523,0
2013-06-13,21.765,22.022,21.765,22.022,934,0
2013-06-18,22.022,22.022,22.022,22.022,468,0
2013-06-19,22.151,22.271,22.022,22.022,1751,0
2013-06-20,22.108,22.108,21.921,21.921,1484,0
2013-06-21,21.894,21.894,21.894,21.894,468,0
2013-06-24,21.765,21.792,21.765,21.765,640,0
2013-06-25,21.765,22.108,21.765,21.826,5834,0
2013-06-26,22.006,22.022,22.006,22.022,3084,0
2013-06-27,22.193,22.237,21.974,22.044,1206,0
2013-06-28,22.702,22.702,22.702,22.702,1291,0
2013-07-01,22.316,22.316,22.298,22.298,394,0
2013-07-02,22.298,22.298,22.254,22.254,685,0
2013-07-03,22.157,22.316,22.157,22.316,340,0
2013-07-05,22.316,22.324,22.166,22.28,1370,0
2013-07-08,22.166,22.166,22.149,22.149,685,0
2013-07-09,22.113,22.271,22.113,22.271,800,0
2013-07-10,22.244,22.244,22.237,22.237,857,0
2013-07-11,22.262,22.262,22.149,22.176,914,0
2013-07-12,22.105,22.132,22.105,22.132,230,0
2013-07-16,22.271,22.271,22.271,22.271,1027,0
2013-07-18,22.359,22.359,22.149,22.227,1292,0
2013-07-19,22.166,22.166,22.166,22.166,230,0
2013-07-22,22.105,22.105,22.105,22.105,685,0
2013-07-23,22.543,22.543,22.21,22.491,2170,0
2013-07-24,22.428,22.428,22.428,22.428,572,0
2013-07-25,22.419,22.419,22.419,22.419,1142,0
2013-07-29,22.193,22.193,22.069,22.113,1326,0
2013-07-30,22.183,22.359,22.105,22.105,846,0
2013-07-31,22.105,22.105,22.061,22.105,685,0
2013-08-01,22.069,22.069,21.886,21.886,5288,0
2013-08-02,21.991,21.991,21.991,21.991,343,0
2013-08-05,21.921,21.965,21.886,21.921,1142,0
2013-08-06,21.903,21.93,21.799,21.799,8404,0
2013-08-07,21.799,21.886,21.755,21.886,742,0
2013-08-08,21.886,21.886,21.886,21.886,230,0
2013-08-12,21.666,21.666,21.666,21.666,230,0
2013-08-13,21.666,21.666,21.325,21.666,2570,0
2013-08-14,21.799,21.824,21.711,21.763,3173,0
2013-08-15,21.711,21.746,21.527,21.703,5492,0
2013-08-16,21.886,21.886,21.622,21.824,6161,0
2013-08-19,21.571,21.571,20.353,20.747,15360,0
2013-08-20,20.319,20.432,19.89,20.407,27265,0
2013-08-21,20.266,20.432,20.091,20.388,7059,0
2013-08-22,20.564,20.644,20.31,20.476,6510,0
2013-08-23,20.451,20.688,20.353,20.688,7331,0
2013-08-26,20.659,20.828,20.476,20.634,22224,0
2013-08-27,20.556,20.766,20.162,20.747,8366,0
2013-08-28,20.537,21.256,20.537,21.256,5490,0
2013-08-29,21.237,21.272,20.966,21.272,1714,0
2013-08-30,21.716,21.753,21.626,21.753,1479,0
2013-09-03,21.149,21.36,21.149,21.36,686,0
2013-09-04,21.237,21.237,21.134,21.237,2451,0
2013-09-05,21.237,21.256,21.186,21.237,2514,0
2013-09-09,21.142,21.246,21.142,21.246,1257,0
2013-09-11,21.037,21.186,21.037,21.186,1833,0
2013-09-12,21.186,21.186,21.186,21.186,2284,0
2013-09-13,21.149,21.149,21.081,21.081,2342,0
2013-09-16,21.125,21.125,20.906,21.037,3884,0
2013-09-17,21.027,21.027,21.027,21.027,1257,0
2013-09-18,21.009,21.186,21.009,21.186,2421,0
2013-09-19,21.186,21.229,21.178,21.229,2914,0
2013-09-20,21.272,21.344,21.229,21.316,8796,0
2013-09-23,21.316,21.316,21.316,21.316,1941,0
2013-09-24,21.246,21.781,21.186,21.229,2570,0
2013-09-25,21.3,21.334,21.222,21.229,2325,0
2013-09-26,21.272,21.659,21.203,21.203,2318,0
2013-09-27,21.43,21.43,21.225,21.225,1229,0
2013-09-30,21.277,21.277,21.188,21.188,2510,0
2013-10-01,21.232,21.232,21.206,21.206,894,0
2013-10-02,21.188,21.465,21.188,21.232,1715,0
2013-10-03,21.071,21.071,20.956,20.956,3908,0
2013-10-04,21.001,21.001,20.822,20.911,7259,0
2013-10-07,20.919,21.465,20.777,21.465,6111,0
2013-10-08,21.439,21.439,21.161,21.161,759,0
2013-10-09,21.225,21.421,20.777,20.777,1368,0
2013-10-10,21.046,21.385,21.046,21.151,1877,0
2013-10-11,21.385,21.385,21.196,21.331,1451,0
2013-10-14,21.314,21.322,21.314,21.314,916,0
2013-10-15,21.322,21.322,20.911,21.001,2758,0
2013-10-16,20.911,21.181,20.911,21.181,7593,0
2013-10-17,21.216,21.216,21.054,21.054,446,0
2013-10-18,21.091,21.181,21.017,21.017,2429,0
2013-10-21,20.956,20.956,20.902,20.946,18844,0
2013-10-22,20.956,21.046,20.956,21.036,26500,0
2013-10-23,21.046,21.046,21.017,21.046,46193,0
2013-10-24,21.046,21.181,21.046,21.181,4802,0
2013-10-25,21.171,21.181,21.171,21.171,994,0
2013-10-28,21.225,21.232,21.181,21.225,3573,0
2013-10-29,21.225,21.385,21.225,21.385,1229,0
2013-10-30,21.385,21.385,21.269,21.269,483,0
2013-11-01,21.314,21.492,21.314,21.492,1512,0
2013-11-04,21.269,21.555,21.269,21.555,1333,0
2013-11-05,21.626,21.626,21.492,21.626,3531,0
2013-11-06,21.824,21.824,21.269,21.465,1898,0
2013-11-07,21.358,21.708,21.358,21.689,4024,0
2013-11-08,21.636,21.636,21.376,21.376,541,0
2013-11-11,21.269,21.269,21.216,21.216,375,0
2013-11-12,21.591,21.591,21.269,21.269,859,0
2013-11-13,21.181,21.181,21.181,21.181,110,0
2013-11-14,21.537,21.582,21.502,21.582,2792,0
2013-11-15,21.232,21.314,21.216,21.225,2121,0
2013-11-18,21.171,21.358,21.171,21.225,2121,0
2013-11-19,21.225,21.35,21.143,21.151,8319,0
2013-11-20,21.151,21.188,21.136,21.136,2942,0
2013-11-21,21.136,21.216,21.046,21.181,3696,0
2013-11-22,21.161,21.286,20.956,21.046,4378,0
2013-11-25,21.181,21.181,21.181,21.181,225,0
2013-11-26,21.136,21.358,21.136,21.241,1786,0
2013-11-27,21.062,21.062,21.046,21.046,586,0
2013-11-29,20.982,21.072,20.964,20.964,938,0
2013-12-03,20.956,20.956,20.956,20.956,110,0
2013-12-04,21.046,21.046,20.964,20.964,446,0
2013-12-05,20.956,20.956,20.956,20.956,110,0
2013-12-06,20.956,20.956,20.956,20.956,614,0
2013-12-09,21.046,21.225,21.046,21.225,1155,0
2013-12-10,21.206,21.206,20.956,20.956,894,0
2013-12-11,20.964,20.964,20.956,20.956,1340,0
2013-12-12,20.956,20.956,20.911,20.911,1229,0
2013-12-16,20.748,20.785,20.733,20.733,1675,0
2013-12-17,21.001,21.465,20.946,21.036,3748,0
2013-12-18,21.385,21.385,21.385,21.385,476,0
2013-12-19,21.225,21.305,21.225,21.305,1038,0
2013-12-23,21.009,21.43,20.911,21.43,1117,0
2013-12-24,21.027,21.027,20.902,20.937,4367,0
2013-12-26,21.046,21.046,20.956,21.046,1664,0
2013-12-27,21.036,21.492,21.036,21.492,2532,0
2013-12-30,21.577,21.577,21.549,21.549,1737,0
2014-01-02,21.613,21.613,21.512,21.521,922,0
2014-01-03,21.521,21.797,21.521,21.649,7275,0
2014-01-06,22.427,22.427,21.595,21.613,14830,0
2014-01-07,21.531,21.613,21.531,21.613,3101,0
2014-01-08,21.531,21.603,21.531,21.603,3025,0
2014-01-09,21.631,21.751,21.631,21.631,2522,0
2014-01-10,21.613,21.613,21.567,21.613,2790,0
2014-01-13,21.613,21.677,21.613,21.64,5940,0
2014-01-14,21.613,21.613,21.613,21.613,328,0
2014-01-15,21.613,21.659,21.577,21.64,7496,0
2014-01-16,21.613,21.787,21.613,21.649,612,0
2014-01-17,21.631,21.64,21.567,21.577,5699,0
2014-01-21,21.613,21.631,21.531,21.531,5205,0
2014-01-22,21.622,21.622,21.595,21.613,1048,0
2014-01-23,21.603,21.64,21.603,21.603,7671,0
2014-01-24,21.613,21.613,21.585,21.613,3575,0
2014-01-27,21.567,21.613,21.567,21.603,1238,0
2014-01-28,21.649,21.649,21.64,21.64,759,0
2014-01-30,21.613,21.659,21.613,21.659,4777,0
2014-01-31,21.659,21.677,21.174,21.447,19475,0
2014-02-03,21.585,21.649,21.585,21.649,25731,0
2014-02-04,21.659,21.659,21.649,21.659,9927,0
2014-02-05,21.695,21.695,21.659,21.695,7524,0
2014-02-06,21.751,21.751,21.705,21.705,1358,0
2014-02-07,21.731,21.751,21.705,21.723,1663,0
2014-02-10,21.741,21.751,21.741,21.741,4246,0
2014-02-12,21.751,21.751,21.751,21.751,1201,0
2014-02-13,21.659,21.751,21.622,21.631,4082,0
2014-02-14,21.659,21.751,21.659,21.705,941,0
2014-02-18,21.751,21.797,21.751,21.751,12067,0
2014-02-19,21.751,21.805,21.751,21.805,8796,0
2014-02-20,21.751,21.777,21.751,21.777,1092,0
2014-02-21,21.797,21.797,21.751,21.777,6224,0
2014-02-24,21.759,21.797,21.723,21.797,12280,0
2014-02-25,21.797,21.797,21.622,21.768,4748,0
2014-02-26,21.797,21.823,21.787,21.823,30618,0
2014-02-27,21.797,21.797,21.751,21.797,28863,0
2014-02-28,21.797,21.797,21.751,21.751,6251,0
2014-03-03,21.751,21.787,21.751,21.787,8935,0
2014-03-04,21.797,21.842,21.797,21.842,18002,0
2014-03-05,21.797,21.833,21.797,21.797,9410,0
2014-03-06,21.797,21.797,21.751,21.751,1263,0
2014-03-07,21.751,21.787,21.751,21.751,3150,0
2014-03-10,21.751,21.787,21.751,21.768,7094,0
2014-03-11,21.797,21.797,21.797,21.797,1671,0
2014-03-12,21.787,21.797,21.759,21.759,6007,0
2014-03-13,21.759,21.787,21.751,21.787,3894,0
2014-03-14,21.787,21.787,21.751,21.751,7486,0
2014-03-17,21.777,21.797,21.777,21.787,1257,0
2014-03-18,21.797,21.797,21.777,21.797,10017,0
2014-03-19,21.797,21.797,21.777,21.777,11343,0
2014-03-20,21.787,21.797,21.777,21.797,4126,0
2014-03-21,21.797,21.823,21.777,21.777,16787,0
2014-03-24,21.797,21.797,21.777,21.797,9560,0
2014-03-25,21.797,21.797,21.768,21.768,7870,0
2014-03-26,21.777,21.777,21.713,21.751,4695,0
2014-03-27,21.797,21.797,21.777,21.797,9390,0
2014-03-28,22.088,22.181,21.956,22.181,9366,0
2014-03-31,22.181,22.181,22.06,22.06,5427,0
2014-04-01,22.181,22.181,22.107,22.135,7026,0
2014-04-02,22.152,22.246,22.021,22.152,51336,0
2014-04-03,22.246,22.246,22.078,22.078,692,0
2014-04-04,22.125,22.199,22.125,22.199,1791,0
2014-04-07,22.246,22.246,22.209,22.246,2893,0
2014-04-08,22.246,22.246,22.238,22.246,7366,0
2014-04-09,22.246,22.246,22.219,22.246,6939,0
2014-04-10,22.199,22.246,22.199,22.228,3470,0
2014-04-11,22.238,22.246,22.191,22.191,1321,0
2014-04-14,22.078,22.246,22.078,22.228,4480,0
2014-04-15,22.246,22.293,22.021,22.107,76966,0
2014-04-16,22.152,22.181,22.078,22.144,19139,0
2014-04-17,22.238,22.238,22.152,22.152,2447,0
2014-04-21,22.199,22.246,22.152,22.152,26968,0
2014-04-22,22.135,22.246,22.107,22.246,9772,0
2014-04-23,22.228,22.228,22.228,22.228,748,0
2014-04-24,22.246,22.246,22.162,22.246,8298,0
2014-04-25,22.238,22.246,22.181,22.246,4869,0
2014-04-28,22.199,22.246,22.199,22.246,9017,0
2014-04-29,22.246,22.246,22.238,22.246,5905,0
2014-04-30,22.246,22.246,22.246,22.246,6405,0
2014-05-01,22.246,22.246,22.228,22.228,4306,0
2014-05-02,22.228,22.246,22.152,22.152,9003,0
2014-05-05,22.246,22.246,22.238,22.246,7922,0
2014-05-06,22.246,22.293,22.219,22.293,10287,0
2014-05-07,22.284,22.34,22.284,22.34,7804,0
2014-05-08,22.293,22.34,22.293,22.34,11114,0
2014-05-09,22.34,22.387,22.34,22.34,8308,0
2014-05-12,22.34,22.34,22.246,22.303,10181,0
2014-05-13,22.284,22.34,22.284,22.34,10631,0
2014-05-14,22.34,22.34,22.34,22.34,2027,0
2014-05-15,22.34,22.377,22.34,22.377,7571,0
2014-05-16,22.387,22.387,22.377,22.387,4183,0
2014-05-19,22.406,22.406,22.369,22.406,5451,0
2014-05-20,22.406,22.453,22.387,22.434,10239,0
2014-05-21,22.444,22.461,22.397,22.397,28606,0
2014-05-22,22.415,22.434,22.406,22.415,8950,0
2014-05-23,22.481,23.005,22.453,23.005,11301,0
2014-05-27,22.8,22.948,22.575,22.948,8382,0
2014-05-28,22.958,23.173,22.911,22.911,3460,0
2014-05-29,23.156,23.156,22.911,23.089,5700,0
2014-05-30,23.015,23.052,22.77,22.901,1637,0
2014-06-02,23.287,23.287,22.931,22.995,1378,0
2014-06-03,23.203,23.23,22.948,23.136,6098,0
2014-06-04,22.995,23.146,22.995,23.089,8807,0
2014-06-05,23.183,23.418,23.136,23.136,1484,0
2014-06-06,23.305,23.334,23.23,23.277,7266,0
2014-06-09,23.183,23.277,23.183,23.277,2776,0
2014-06-10,23.277,23.277,23.211,23.211,4164,0
2014-06-11,23.258,23.258,23.211,23.24,961,0
2014-06-12,23.352,23.352,23.305,23.352,11201,0
2014-06-13,23.324,23.324,23.25,23.277,8167,0
2014-06-16,23.342,23.361,23.324,23.361,3523,0
2014-06-17,23.352,23.361,23.267,23.342,5460,0
2014-06-18,23.352,23.352,23.314,23.342,3413,0
2014-06-19,23.334,23.352,23.297,23.352,6193,0
2014-06-20,23.342,23.361,23.324,23.342,4622,0
2014-06-23,23.361,23.361,23.324,23.361,8008,0
2014-06-24,23.361,23.361,23.334,23.361,1387,0
2014-06-25,23.334,23.418,23.334,23.418,10663,0
2014-06-26,23.352,23.418,23.352,23.418,5905,0
2014-06-27,23.017,23.495,22.893,23.304,5713,0
2014-06-30,23.304,23.409,23.304,23.399,7201,0
2014-07-01,23.361,23.399,23.361,23.39,2247,0
2014-07-02,23.399,23.553,23.371,23.447,61544,0
2014-07-03,23.667,23.667,23.419,23.495,4963,0
2014-07-07,23.543,23.572,23.495,23.505,18445,0
2014-07-08,23.553,23.553,23.429,23.438,13802,0
2014-07-09,23.438,23.601,23.429,23.591,228002,0
2014-07-10,23.495,23.62,23.495,23.524,131452,0
2014-07-11,23.591,23.677,23.533,23.629,43725,0
2014-07-14,23.639,23.763,23.639,23.725,5611,0
2014-07-15,23.735,23.792,23.687,23.687,11765,0
2014-07-16,23.83,23.907,23.725,23.763,4165,0
2014-07-17,23.897,23.897,23.782,23.849,5537,0
2014-07-21,23.897,23.897,23.849,23.849,418,0
2014-07-22,23.916,23.916,23.811,23.811,1359,0
2014-07-23,23.926,23.926,23.735,23.897,3923,0
2014-07-24,23.802,23.849,23.802,23.849,1439,0
2014-07-25,23.83,23.83,23.792,23.792,1306,0
2014-07-28,23.735,23.83,23.735,23.821,1140,0
2014-07-29,23.782,23.849,23.782,23.821,1595,0
2014-07-30,23.83,23.859,23.735,23.859,1537,0
2014-07-31,23.849,23.849,23.696,23.696,7184,0
2014-08-01,23.553,23.687,23.553,23.562,1425,0
2014-08-04,23.677,23.715,23.639,23.715,4963,0
2014-08-05,23.782,23.821,23.744,23.754,5308,0
2014-08-06,23.725,23.83,23.725,23.83,1863,0
2014-08-07,23.706,23.849,23.706,23.83,1280,0
2014-08-08,23.782,23.859,23.763,23.859,1895,0
2014-08-11,23.83,23.849,23.83,23.849,812,0
2014-08-12,23.849,23.849,23.849,23.849,836,0
2014-08-13,23.83,23.859,23.83,23.859,2743,0
2014-08-14,23.802,23.84,23.802,23.84,1876,0
2014-08-15,23.859,23.859,23.83,23.859,7914,0
2014-08-18,23.869,23.869,23.859,23.859,849,0
2014-08-19,23.84,23.84,23.84,23.84,395,0
2014-08-20,23.83,23.888,23.83,23.888,1776,0
2014-08-21,23.888,23.926,23.888,23.926,13683,0
2014-08-22,23.916,23.916,23.907,23.907,1568,0
2014-08-25,23.907,23.907,23.83,23.907,8782,0
2014-08-26,23.869,23.916,23.869,23.916,1615,0
2014-08-27,23.926,23.926,23.802,23.878,4650,0
2014-08-28,23.773,23.773,23.773,23.773,435,0
2014-08-29,23.735,23.878,23.735,23.878,4628,0
2014-09-02,23.888,23.888,23.859,23.859,3070,0
2014-09-03,23.878,23.897,23.878,23.897,1711,0
2014-09-04,23.916,23.926,23.878,23.916,10278,0
2014-09-05,23.897,23.926,23.897,23.916,5669,0
2014-09-08,23.916,23.916,23.916,23.916,209,0
2014-09-09,23.859,23.859,23.859,23.859,1449,0
2014-09-10,23.83,23.878,23.83,23.878,1399,0
2014-09-12,23.84,23.859,23.782,23.782,7943,0
2014-09-15,23.849,23.849,23.735,23.821,12077,0
2014-09-16,23.773,23.83,23.735,23.792,19799,0
2014-09-17,23.782,23.83,23.735,23.735,14259,0
2014-09-18,23.792,23.792,23.735,23.735,523,0
2014-09-22,23.782,23.849,23.782,23.849,2200,0
2014-09-23,23.849,23.916,23.849,23.907,5807,0
2014-09-24,23.926,23.926,23.849,23.897,5225,0
2014-09-25,23.907,23.916,23.878,23.916,1197,0
2014-09-26,23.878,23.926,23.878,23.926,8378,0
2014-09-29,23.927,24.025,23.487,23.908,7908,0
2014-09-30,24.123,24.338,23.957,24.074,11586,0
2014-10-01,24.25,24.25,23.986,23.986,1798,0
2014-10-02,24.191,24.201,23.986,23.996,1517,0
2014-10-03,24.181,24.181,23.986,24.025,5942,0
2014-10-06,24.005,24.142,23.986,24.093,12738,0
2014-10-07,24.025,24.074,23.976,24.074,2608,0
2014-10-08,24.054,24.054,24.005,24.035,1043,0
2014-10-09,23.957,24.191,23.957,23.957,1820,0
2014-10-10,23.957,23.957,23.839,23.908,2210,0
2014-10-13,23.908,23.908,23.869,23.888,3319,0
2014-10-14,23.712,23.859,23.712,23.859,1943,0
2014-10-15,23.702,23.839,23.468,23.839,9000,0
2014-10-16,23.761,24.084,23.761,23.957,7216,0
2014-10-17,23.859,23.957,23.81,23.859,10644,0
2014-10-20,23.947,23.947,23.839,23.869,2499,0
2014-10-21,23.82,23.859,23.81,23.839,4871,0
2014-10-22,23.859,23.908,23.859,23.908,939,0
2014-10-23,23.761,23.908,23.761,23.869,412,0
2014-10-24,23.908,23.957,23.771,23.781,1897,0
2014-10-27,23.81,23.81,23.663,23.663,2679,0
2014-10-28,23.683,23.712,23.663,23.663,9557,0
2014-10-29,23.663,23.663,23.565,23.565,3559,0
2014-10-30,23.653,23.653,23.536,23.653,8484,0
2014-10-31,23.663,23.663,23.487,23.487,7779,0
2014-11-03,23.497,23.536,23.468,23.468,12127,0
2014-11-04,23.438,23.468,23.341,23.438,6407,0
2014-11-05,23.468,23.468,23.321,23.321,12146,0
2014-11-06,23.321,23.458,23.272,23.272,7919,0
2014-11-07,23.311,23.311,23.223,23.301,6561,0
2014-11-10,23.321,23.487,23.311,23.321,13218,0
2014-11-11,23.399,23.468,23.389,23.419,16749,0
2014-11-12,23.468,23.487,23.321,23.409,16395,0
2014-11-13,23.36,23.38,23.301,23.301,5113,0
2014-11-14,23.301,23.35,23.184,23.184,5625,0
2014-11-17,23.204,23.204,23.077,23.194,11352,0
2014-11-18,23.204,23.36,23.155,23.204,6388,0
2014-11-19,23.253,23.751,23.253,23.448,12650,0
2014-11-20,23.468,23.517,23.174,23.311,18967,0
2014-11-21,23.301,23.712,23.262,23.702,19897,0
2014-11-24,23.624,23.82,23.614,23.702,13853,0
2014-11-25,23.927,24.201,23.575,23.771,10530,0
2014-11-26,23.957,23.966,23.722,23.957,4705,0
2014-11-28,23.957,23.957,23.957,23.957,409,0
2014-12-01,24.221,24.445,23.957,24.25,24202,0
2014-12-02,24.201,24.201,24.191,24.191,7333,0
2014-12-03,24.054,24.25,24.054,24.25,1462,0
2014-12-05,24.005,24.035,23.693,23.712,7112,0
2014-12-08,23.908,23.908,23.35,23.35,3023,0
2014-12-09,23.839,24.054,23.663,23.732,1882,0
2014-12-10,23.585,23.585,23.301,23.35,1432,0
2014-12-11,23.751,23.751,23.409,23.409,3042,0
2014-12-12,23.477,23.507,23.36,23.507,3426,0
2014-12-15,23.468,23.507,23.35,23.507,10876,0
2014-12-16,23.497,23.497,23.468,23.468,735,0
2014-12-17,23.468,23.507,23.468,23.468,7615,0
2014-12-18,23.546,23.585,23.458,23.487,692,0
2014-12-19,23.624,23.624,23.624,23.624,511,0
2014-12-22,23.517,23.624,23.477,23.595,3677,0
2014-12-23,23.458,23.624,23.458,23.624,775,0
2014-12-26,23.614,23.663,23.497,23.663,1584,0
2014-12-29,23.565,23.644,23.331,23.419,6049,0
2014-12-30,23.7,23.7,23.36,23.36,2895,0
2014-12-31,23.61,23.61,23.4,23.4,1740,0
2015-01-02,23.28,23.41,23.23,23.41,2230,0
2015-01-05,23.5,23.63,23.5,23.5,3450,0
2015-01-06,23.48,23.82,23.48,23.56,2558,0
2015-01-07,23.56,23.61,23.42,23.57,6714,0
2015-01-08,23.6,23.61,23.6,23.6,1627,0
2015-01-09,23.65,23.7,23.52,23.52,6229,0
2015-01-12,23.59,23.63,23.49,23.54,5375,0
2015-01-13,23.54,23.54,23.47,23.49,1610,0
2015-01-14,23.46,23.63,23.46,23.63,6791,0
2015-01-15,23.7,23.77,23.69,23.77,3134,0
2015-01-16,23.8,23.82,23.75,23.75,700,0
2015-01-20,23.79,23.87,23.79,23.83,1786,0
2015-01-21,23.77,23.88,23.77,23.79,2408,0
2015-01-22,23.76,23.78,23.76,23.76,1805,0
2015-01-23,23.55,23.6,23.55,23.6,1813,0
2015-01-26,23.57,23.57,23.56,23.56,501,0
2015-01-27,23.52,23.55,23.52,23.54,788,0
2015-01-28,23.65,23.65,23.6,23.6,1400,0
2015-01-29,23.58,23.65,23.55,23.57,2865,0
2015-01-30,24.05,24.05,24.01,24.01,745,0
2015-02-02,23.98,23.98,23.72,23.81,3839,0
2015-02-03,23.81,23.85,23.79,23.85,2850,0
2015-02-04,23.85,23.9,23.85,23.85,900,0
2015-02-05,23.85,23.9,23.85,23.86,1964,0
2015-02-06,23.9,23.9,23.86,23.86,2085,0
2015-02-09,23.9,23.9,23.86,23.86,3228,0
2015-02-10,23.9,23.95,23.88,23.88,2210,0
2015-02-11,23.95,24.28,23.95,24.24,4476,0
2015-02-12,24.19,24.25,24.19,24.25,1392,0
2015-02-13,24.37,24.37,23.88,23.88,2400,0
2015-02-17,24.09,24.4,24.01,24.25,4555,0
2015-02-18,24.37,24.37,24.32,24.32,1125,0
2015-02-19,24.1,24.1,24.1,24.1,1185,0
2015-02-20,24.34,24.34,24.34,24.34,140,0
2015-02-23,24.2,24.34,24.2,24.2,5059,0
2015-02-24,24.25,24.5,24,24.45,4703,0
2015-02-25,24.34,24.34,24.34,24.34,100,0
2015-02-26,24.18,24.4,24.08,24.16,4191,0
2015-02-27,24.24,24.49,24.24,24.49,2574,0
2015-03-02,24.51,24.6,24.51,24.551,2219,0
2015-03-03,24.5,24.5,24.23,24.23,7750,0
2015-03-04,24.39,24.39,24.267,24.267,1125,0
2015-03-05,24.4,24.48,24.34,24.4,3400,0
2015-03-06,24.36,24.36,24.03,24.091,4443,0
2015-03-09,24.08,24.29,24.08,24.29,2500,0
2015-03-10,24.3,24.334,24.244,24.244,1615,0
2015-03-11,24.291,24.291,24.291,24.291,345,0
2015-03-12,24.29,24.29,24.2,24.25,1600,0
2015-03-13,24.116,24.116,24.116,24.116,300,0
2015-03-16,24.12,24.19,24.02,24.043,6010,0
2015-03-17,24.08,24.27,24.04,24.18,4498,0
2015-03-18,24.25,24.289,24.23,24.279,2930,0
2015-03-19,24.28,24.347,24.28,24.347,3344,0
2015-03-20,24.4,24.41,24.332,24.37,1694,0
2015-03-23,24.42,24.565,24.406,24.477,4523,0
2015-03-24,24.52,24.52,24.468,24.47,1550,0
2015-03-25,24.5,24.5,24.33,24.49,5630,0
2015-03-26,24.292,24.499,24.292,24.499,2216,0
2015-03-27,24.422,24.422,24.36,24.4,1969,0
2015-03-30,24,24.02,24,24,3078,0
2015-03-31,24.01,24.11,24,24.05,2654,0
2015-04-02,23.99,24.05,23.83,23.97,5751,0
2015-04-06,23.95,23.95,23.8,23.85,1787,0
2015-04-07,23.902,23.95,23.85,23.891,3174,0
2015-04-08,23.98,23.98,23.94,23.979,2480,0
2015-04-09,23.945,24.04,23.9,23.9,870,0
2015-04-10,23.852,23.852,23.852,23.852,800,0
2015-04-13,24.12,24.12,24,24.05,790,0
2015-04-14,24.017,24.017,24.017,24.017,350,0
2015-04-15,24.1,24.11,24.06,24.11,2075,0
2015-04-16,24.16,24.19,24.09,24.09,1009,0
2015-04-17,23.96,24,23.96,24,509,0
2015-04-20,24.19,24.3,24.17,24.3,2423,0
2015-04-21,24.2,24.2,24.2,24.2,200,0
2015-04-22,24.155,24.155,24.045,24.155,1094,0
2015-04-23,24.15,24.15,24.15,24.15,1200,0
2015-04-24,24.094,24.094,23.84,23.896,8009,0
2015-04-27,23.93,23.93,23.9,23.921,2572,0
2015-04-28,23.92,23.967,23.85,23.967,2620,0
2015-04-29,23.85,23.85,23.72,23.79,1500,0
2015-04-30,23.93,23.977,23.7,23.8,1166,0
2015-05-01,23.912,23.912,23.55,23.651,3420,0
2015-05-04,23.654,23.654,23.52,23.52,4991,0
2015-05-05,23.667,23.667,23.47,23.47,4847,0
2015-05-06,23.6,23.66,23.35,23.4,5517,0
2015-05-07,23.35,23.466,23.3,23.3,4426,0
2015-05-08,23.46,23.46,23.36,23.36,3423,0
2015-05-11,23.4,23.6,23.4,23.6,900,0
2015-05-12,23.32,23.44,23.32,23.433,2810,0
2015-05-13,23.53,23.53,23.42,23.442,3267,0
2015-05-14,23.58,23.634,23.58,23.634,2320,0
2015-05-15,23.6,23.68,23.35,23.643,4229,0
2015-05-18,23.68,23.68,23.51,23.52,1815,0
2015-05-19,23.43,23.668,23.4,23.668,5855,0
2015-05-20,23.52,23.629,23.51,23.55,3782,0
2015-05-21,23.642,23.68,23.57,23.57,1340,0
2015-05-22,23.58,23.633,23.57,23.62,1996,0
2015-05-26,23.73,23.73,23.64,23.658,1674,0
2015-05-27,23.75,23.75,23.51,23.51,1124,0
2015-05-28,23.56,23.61,23.502,23.502,1070,0
2015-05-29,23.49,23.56,23.49,23.56,3400,0
2015-06-01,23.6,23.6,23.49,23.55,1400,0
2015-06-02,23.54,23.55,23.538,23.54,700,0
2015-06-03,23.55,23.55,23.55,23.55,100,0
2015-06-04,23.68,23.68,23.64,23.669,1125,0
2015-06-05,23.604,23.604,23.51,23.51,1300,0
2015-06-08,23.604,23.604,23.5,23.5,1310,0
2015-06-09,23.49,23.53,23.48,23.5,4775,0
2015-06-10,23.5,23.55,23.5,23.55,590,0
2015-06-12,23.77,23.77,23.55,23.55,1200,0
2015-06-15,23.6,23.77,23.6,23.6,1807,0
2015-06-16,23.763,23.763,23.72,23.72,1083,0
2015-06-17,23.73,23.845,23.68,23.68,4518,0
2015-06-19,23.7,23.7,23.672,23.672,1320,0
2015-06-22,23.8,23.8,23.637,23.637,1668,0
2015-06-23,23.7,23.8,23.69,23.76,2379,0
2015-06-25,23.71,23.96,23.39,23.79,4918,0
2015-06-26,23.65,23.65,23.65,23.65,1500,0
2015-06-29,23.24,23.25,22.5,22.51,8875,0
2015-06-30,22.75,22.931,22.75,22.931,4392,0
2015-07-01,22.51,23.1,22.51,22.953,1840,0
2015-07-02,22.9,22.94,22.86,22.86,900,0
2015-07-06,22.807,22.826,22.8,22.826,1287,0
2015-07-07,22.8,22.85,22.8,22.85,2500,0
2015-07-08,23,23,22.701,22.9,3100,0
2015-07-09,22.95,22.95,22.95,22.95,950,0
2015-07-10,22.947,22.947,22.9,22.9,775,0
2015-07-13,22.949,23.09,22.81,22.81,7296,0
2015-07-14,22.8,22.8,22.61,22.61,7688,0
2015-07-15,22.64,22.791,22.64,22.79,8049,0
2015-07-16,22.65,22.65,22.262,22.537,15245,0
2015-07-17,22.3,22.32,21.52,21.89,15626,0
2015-07-20,21.85,21.85,20.75,20.85,30075,0
2015-07-21,20.9,20.99,20.16,20.59,18483,0
2015-07-22,20.49,20.59,20.36,20.51,2500,0
2015-07-23,20.85,21.25,20.85,21.07,7850,0
2015-07-24,20.96,21.13,20.96,21.01,5881,0
2015-07-27,21.1,21.1,20.9,20.9,2900,0
2015-07-28,20.9,20.9,20.44,20.44,4700,0
2015-07-29,20.27,21.11,20.27,21.1,8000,0
2015-07-30,21.28,21.473,21.28,21.47,4343,0
2015-07-31,21.483,21.558,21.35,21.371,3909,0
2015-08-03,21.489,21.49,21.487,21.49,1000,0
2015-08-04,21.21,21.21,20.95,20.95,2500,0
2015-08-05,21,21,19.201,19.22,35557,0
2015-08-06,19.2,19.2,18.16,18.71,37363,0
2015-08-07,18.9,19.83,18.9,19.55,15609,0
2015-08-10,19.415,19.53,19.291,19.3,10252,0
2015-08-11,19.44,19.45,19.384,19.384,2455,0
2015-08-12,19.12,19.231,19.1,19.231,3030,0
2015-08-13,19.27,19.5,19.27,19.47,5400,0
2015-08-14,19.4,19.66,19.4,19.66,2299,0
2015-08-17,19.83,19.99,19.83,19.98,3800,0
2015-08-18,19.98,20.289,19.97,20.289,5196,0
2015-08-19,20.5,20.5,20.1,20.3,5940,0
2015-08-20,20.24,20.25,20.14,20.25,2270,0
2015-08-21,20,20,19.651,19.75,7900,0
2015-08-24,18.5,19.49,18.5,19.1,9011,0
2015-08-25,19.49,19.49,18.798,19.25,2420,0
2015-08-26,19.003,19.25,18.75,18.99,15432,0
2015-08-27,19.3,19.49,19.3,19.424,2700,0
2015-08-28,19.349,19.49,19.25,19.25,1924,0
2015-08-31,19.215,19.6,19.215,19.6,4150,0
2015-09-01,19.5,19.5,19.2,19.208,4566,0
2015-09-02,19.3,20.043,19.3,19.873,13948,0
2015-09-03,19.9,20.1,19.9,20,6123,0
2015-09-04,19.963,19.99,19.827,19.827,2388,0
2015-09-08,19.75,19.96,19.5,19.628,3593,0
2015-09-09,19.977,19.977,19.668,19.668,2472,0
2015-09-10,19.54,19.642,19.54,19.642,500,0
2015-09-11,19.828,19.828,19.55,19.6,700,0
2015-09-14,19.55,19.55,19.36,19.41,4523,0
2015-09-15,19.41,19.41,19.3,19.36,2025,0
2015-09-16,19.4,19.4,19.1,19.238,9913,0
2015-09-17,19.232,19.51,19.232,19.51,1150,0
2015-09-18,19.61,19.7,19.5,19.7,4729,0
2015-09-21,19.51,19.82,19.31,19.78,9299,0
2015-09-22,19.79,19.79,19.45,19.56,2035,0
2015-09-23,19.36,19.5,19.31,19.31,2262,0
2015-09-24,19.32,19.45,19.31,19.45,2194,0
2015-09-25,19.65,19.65,19.31,19.64,1626,0
2015-09-28,19.31,19.31,18.9,18.975,8385,0
2015-09-29,18.37,18.37,17.64,18.08,9194,0
2015-09-30,18.19,18.19,17.64,18.06,7825,0
2015-10-01,18.06,18.15,17.781,17.95,3600,0
2015-10-02,17.897,17.9,17.77,17.81,7110,0
2015-10-05,17.9,18.15,17.89,18.15,12828,0
2015-10-06,18.42,18.42,18.1,18.34,1900,0
2015-10-07,18.2,18.505,18.2,18.5,3557,0
2015-10-08,18.49,18.5,18.35,18.45,2600,0
2015-10-09,18.42,18.42,18.276,18.35,1526,0
2015-10-12,18.352,18.352,18.2,18.3,2120,0
2015-10-13,18.227,18.44,18.227,18.26,2450,0
2015-10-14,18.187,18.36,18.187,18.36,2226,0
2015-10-15,18.38,18.39,18.105,18.36,7683,0
2015-10-16,18.39,18.39,18.1,18.1,6123,0
2015-10-19,18.24,18.25,17.8,18,2370,0
2015-10-20,18,18,17.77,17.87,6732,0
2015-10-21,17.85,17.94,17.83,17.94,2416,0
2015-10-22,17.95,18.092,17.95,18.038,800,0
2015-10-23,17.95,17.98,17.85,17.98,1954,0
2015-10-26,18.008,18.1,17.95,18.1,1850,0
2015-10-27,18.06,18.06,17.53,17.7,9240,0
2015-10-28,17.7,17.9,17.7,17.74,4000,0
2015-10-29,17.73,17.73,17.65,17.65,1960,0
2015-10-30,17.75,17.88,17.664,17.88,3531,0
2015-11-02,17.6,18.24,17.265,18.24,4941,0
2015-11-03,18.24,18.24,18.208,18.23,4820,0
2015-11-04,17.82,18.219,17.53,18.219,21083,0
2015-11-05,18.21,18.21,18.04,18.04,8888,0
2015-11-06,17.9,18.04,17.9,18.03,1750,0
2015-11-09,17.999,17.999,17.818,17.98,5033,0
2015-11-10,18.17,18.17,18.015,18.015,2559,0
2015-11-11,18.19,18.2,18.15,18.151,4700,0
2015-11-12,17.97,18.19,17.97,18.19,335,0
2015-11-13,17.9,18.1,17.5,18.01,8401,0
2015-11-16,18.05,18.05,18.02,18.05,2500,0
2015-11-17,18,18.15,18,18.06,6477,0
2015-11-18,17.86,18.04,17.86,17.887,5520,0
2015-11-19,17.824,17.95,17.824,17.85,2955,0
2015-11-20,17.8,18.06,17.757,17.91,2300,0
2015-11-23,17.52,17.99,17.5,17.99,800,0
2015-11-24,17.741,17.95,17.741,17.95,500,0
2015-11-25,17.8,17.95,17.8,17.95,300,0
2015-11-27,17.726,17.99,17.726,17.99,300,0
2015-12-01,17.99,18.236,17.98,18.15,5736,0
2015-12-02,18.02,18.05,17.95,18.05,3700,0
2015-12-03,17.93,18.05,17.7,18.05,6082,0
2015-12-04,17.85,18.05,17.8,18.05,2527,0
2015-12-07,17.676,17.82,17.676,17.82,400,0
2015-12-08,17.52,17.74,17.2,17.39,3000,0
2015-12-09,17.2,17.2,17,17.18,5117,0
2015-12-10,16.97,17.17,16.73,16.77,3150,0
2015-12-11,16.47,16.66,16.15,16.42,6609,0
2015-12-14,16,16.14,15.29,15.83,7542,0
2015-12-15,15.92,17.9,15.46,17.9,24196,0
2015-12-16,17.66,18.056,17.375,18.04,5100,0
2015-12-17,18.4,18.4,17.95,17.95,1100,0
2015-12-18,17.95,18.5,17.79,18.5,2593,0
2015-12-21,18,18.35,17.89,18.15,4086,0
2015-12-22,18.38,18.5,18.31,18.5,3300,0
2015-12-23,18.291,18.5,18.29,18.3,4088,0
2015-12-24,18.42,18.51,18.313,18.313,2275,0
2015-12-28,18.1,18.49,18.1,18.1,1239,0
2015-12-29,18.3,18.3,17.77,18.24,6060,0
2015-12-30,17.6,17.75,17.6,17.75,1361,0
2015-12-31,17.91,18.49,17.69,18.04,8529,0
2016-01-04,17.8,18.0099,17.8,18.0099,3424,0
2016-01-05,18.2,18.45,17.9246,18.45,823,0
2016-01-06,18.397,18.397,18.397,18.397,100,0
2016-01-07,18.4,18.4,18.4,18.4,790,0
2016-01-08,18.15,18.44,18.15,18.44,3035,0
2016-01-11,18.1458,18.1458,17.8,18,3297,0
2016-01-12,17.81,17.81,16.71,16.9,12955,0
2016-01-13,17.102,17.102,16.48,16.57,7883,0
2016-01-14,16.54,16.61,16.42,16.45,6113,0
2016-01-15,16.26,16.26,15.3901,15.446,11674,0
2016-01-19,14.79,14.79,14.79,14.79,0,0
2016-01-20,14.19,14.19,13.07,13.76,27386,0
2016-01-21,13.76,14.99,13.76,14.4045,7258,0
2016-01-22,14.66,15.44,14.64,15.44,1502,0
2016-01-25,15.5,15.7,14.92,15.2,11321,0
2016-01-26,15.06,16.041,15.06,16.041,8973,0
2016-01-27,16.01,16.25,16.01,16.25,3123,0
2016-01-28,16.27,16.55,16.27,16.55,4827,0
2016-01-29,16.5,17.05,16.5,17.05,2198,0
2016-02-01,17.25,17.25,16.98,17.2465,4750,0
2016-02-02,16.9595,17.08,16.81,17,992,0
2016-02-03,16.87,17.25,16.87,17.24,1262,0
2016-02-04,17.24,17.42,17.03,17.03,2570,0
2016-02-05,16.87,17.31,16.87,17.31,1945,0
2016-02-08,17.05,17.5,16.866,17,2995,0
2016-02-09,17.2,17.2,15.9401,16.5,10176,0
2016-02-10,16.4,16.5,16.39,16.5,1001,0
2016-02-11,16.22,16.22,15.6,15.62,1899,0
2016-02-12,15.92,15.92,15.784,15.784,900,0
2016-02-16,16.03,16.25,15.8264,15.94,800,0
2016-02-17,15.92,16.35,15.66,15.85,5869,0
2016-02-18,15.74,15.7695,15.16,15.21,5966,0
2016-02-19,15.23,15.25,14.95,15.25,992,0
2016-02-22,15.57,15.63,15.4,15.55,946,0
2016-02-23,15.31,15.9,15.31,15.75,3575,0
2016-02-24,15.5351,15.6,15.5,15.56,800,0
2016-02-25,15.27,15.7299,15.27,15.56,1200,0
2016-02-26,15.91,15.95,15.91,15.9353,1690,0
2016-02-29,15.94,16.01,15.94,16.01,541,0
2016-03-01,15.63,16.25,15.63,15.8901,3801,0
2016-03-02,15.9926,16.14,15,16.14,7458,0
2016-03-03,15.4,16.33,15.37,16.31,16438,0
2016-03-04,16.31,16.45,16.1064,16.3,2100,0
2016-03-07,16.67,16.73,16.3211,16.3211,6420,0
2016-03-08,16.15,16.4632,15.98,16.32,14504,0
2016-03-09,16.01,16.3125,16.01,16.3125,1006,0
2016-03-10,16.4,16.5,16.2,16.31,5301,0
2016-03-11,16.25,16.51,16.05,16.51,9348,0
2016-03-14,16.17,16.48,16.17,16.44,4918,0
2016-03-15,16.05,16.5,16.05,16.36,7389,0
2016-03-16,16.16,16.53,16.16,16.42,2760,0
2016-03-17,16.6,16.75,16.53,16.75,1589,0
2016-03-18,17.12,17.17,17.0462,17.17,3873,0
2016-03-21,17.46,17.55,17.35,17.55,4722,0
2016-03-22,17.28,17.48,17.28,17.48,4050,0
2016-03-23,17.44,17.45,17.17,17.26,5500,0
2016-03-24,16.85,17.15,16.83,17.1,3220,0
2016-03-28,17.5,17.6,17.1,17.5,6473,0
2016-03-29,17.25,17.5,17.25,17.5,2951,0
2016-03-30,17.1713,17.25,17,17.04,2585,0
2016-03-31,16.9,17.04,16.85,16.9146,2255,0
2016-04-01,17.15,17.15,16.9,17.07,608,0
2016-04-04,16.66,16.84,16.3901,16.64,2700,0
2016-04-05,16.66,16.75,16.16,16.75,2600,0
2016-04-06,16.6,16.65,16.3072,16.65,3486,0
2016-04-07,16.4001,16.75,16.4001,16.69,3100,0
2016-04-08,16.7,16.84,16.6326,16.6326,3178,0
2016-04-11,16.8,16.92,16.5,16.71,4500,0
2016-04-12,16.51,16.69,16,16.53,2200,0
2016-04-13,16.73,16.84,16.6122,16.84,2599,0
2016-04-14,16.89,16.89,16.5436,16.66,1575,0
2016-04-15,16.72,16.75,16.58,16.62,3674,0
2016-04-18,16.52,16.75,16.52,16.62,2415,0
2016-04-19,16.8,16.8,16.76,16.7677,2125,0
2016-04-20,16.77,16.95,16.7,16.95,4084,0
2016-04-21,17.24,17.24,17.057,17.06,724,0
2016-04-22,17.4999,17.6,17.25,17.6,2848,0
2016-04-25,17.8999,18.08,17.8999,17.9001,4676,0
2016-04-26,18,18.34,18,18.34,1448,0
2016-04-27,18.3828,18.3828,18.34,18.3817,1859,0
2016-04-28,18.4168,18.4168,18.35,18.36,750,0
2016-04-29,18.5499,18.5499,18.5283,18.5299,4333,0
2016-05-02,18.58,18.6,18.5001,18.5001,771,0
2016-05-03,18.754,18.754,18.5001,18.6499,4325,0
2016-05-04,19.16,19.2,19,19.0001,6731,0
2016-05-05,19.1,19.69,19.1,19.43,9489,0
2016-05-06,19.63,19.9,19.5,19.72,2300,0
2016-05-09,19.75,20.0586,19.72,20,3025,0
2016-05-10,19.9212,20,19.9212,19.98,4500,0
2016-05-11,19.98,20.195,19.98,20.0712,3595,0
2016-05-12,20.05,20.1995,20.05,20.18,1200,0
2016-05-13,20.1799,20.18,20.011,20.1799,4509,0
2016-05-16,19.67,20.284,19.67,20.284,3930,0
2016-05-17,20.49,20.69,20.3737,20.46,1926,0
2016-05-18,21,21,20.12,20.2999,6776,0
2016-05-19,20.13,20.13,19.473,19.67,6050,0
2016-05-20,19.95,19.95,19.6784,19.924,2503,0
2016-05-23,19.7352,20.29,19.7352,20.29,5454,0
2016-05-24,20.1,20.28,20.04,20.28,1120,0
2016-05-25,20.1601,20.399,20.16,20.399,800,0
2016-05-26,20.39,20.71,20.0801,20.6406,5668,0
2016-05-27,20.5726,20.72,20.5726,20.6,1298,0
2016-05-31,20.6,20.62,20.5,20.5015,4780,0
2016-06-01,20.51,20.59,20.1,20.59,7353,0
2016-06-02,20.3292,20.55,20.3292,20.548,3983,0
2016-06-03,20.48,20.68,20.48,20.647,4955,0
2016-06-06,20.6799,20.68,20.5144,20.64,6272,0
2016-06-07,20.5,20.66,20.28,20.644,17067,0
2016-06-08,20.25,20.6,20.25,20.5,3344,0
2016-06-09,20.45,20.5,20.29,20.49,6326,0
2016-06-10,20.4,20.59,20.358,20.55,7035,0
2016-06-13,20.3873,20.68,20.3873,20.68,10422,0
2016-06-14,20.72,20.75,20.49,20.75,4075,0
2016-06-15,20.74,20.86,20.38,20.4931,4699,0
2016-06-16,20.73,20.81,20.73,20.8,1101,0
2016-06-17,20.78,21,20.7465,20.85,4161,0
2016-06-20,21.05,21.88,20.7833,21.4318,3438,0
2016-06-21,21,21.55,21,21.55,2408,0
2016-06-22,21.2,21.4,21.2,21.3,2891,0
2016-06-23,21.21,21.44,21.2,21.44,4153,0
2016-06-24,20.99,21.75,20.99,21.7,7153,0
2016-06-27,21.5,21.53,21.2601,21.45,5006,0
2016-06-28,21.4601,21.59,21.46,21.59,1538,0
2016-06-29,21.32,21.7,21.15,21.7,4331,0
2016-06-30,21.7,21.7309,21.7,21.7,2841,0
2016-07-01,21.7,22.23,21.7,21.9912,3762,0
2016-07-05,21.89,22.01,21.7472,22,4009,0
2016-07-06,22,22.27,21.41,22.1,5803,0
2016-07-07,22.4,22.4,21.87,22.33,13932,0
2016-07-08,22.48,22.48,22.03,22.2205,2994,0
2016-07-11,22.5665,22.9724,22.45,22.59,5763,0
2016-07-12,22.67,22.6999,22.3601,22.4899,6098,0
2016-07-13,22.7,22.865,22.58,22.6,7279,0
2016-07-14,22.85,22.94,22.65,22.91,2311,0
2016-07-15,22.95,22.98,22.91,22.98,3944,0
2016-07-18,22.975,23.05,22.65,22.88,9873,0
2016-07-19,22.95,22.95,22.73,22.8953,1383,0
2016-07-20,22.79,22.9899,22.75,22.76,4588,0
2016-07-21,22.92,22.92,22.36,22.7999,13107,0
2016-07-22,22.556,22.84,22.556,22.75,5535,0
2016-07-25,22.7,22.75,22.44,22.75,11332,0
2016-07-26,22.51,22.74,22.51,22.73,4782,0
2016-07-27,22.55,22.85,22.55,22.85,9635,0
2016-07-28,22.85,22.85,22.85,22.85,1100,0
2016-07-29,22.755,23,22.75,22.9899,2803,0
2016-08-01,22.99,23.45,22.99,23.45,4704,0
2016-08-02,23.1,23.1,21.75,22.4499,53042,0
2016-08-03,22.44,22.609,21.82,22.4,9321,0
2016-08-04,22.58,22.58,22.46,22.54,3931,0
2016-08-05,22.58,22.89,22.5499,22.75,7446,0
2016-08-08,22.87,22.88,22.77,22.86,11952,0
2016-08-09,22.71,23.16,22.71,22.99,2413,0
2016-08-10,23,23.15,23,23.15,9039,0
2016-08-11,23.27,23.42,23.2,23.29,752,0
2016-08-12,23.21,23.2701,23.15,23.26,2662,0
2016-08-15,23.0125,23.2,23.0125,23.13,2145,0
2016-08-16,23.1914,23.1914,23,23,4040,0
2016-08-17,23.19,23.19,23.01,23.14,3776,0
2016-08-18,23.19,23.19,23,23.1899,8371,0
2016-08-19,23.01,23.16,23.01,23.15,4670,0
2016-08-22,23.3,23.3,23.17,23.2,1259,0
2016-08-23,23.3,23.44,23.26,23.3,2506,0
2016-08-24,23.26,23.289,23.2,23.289,5569,0
2016-08-25,23.21,23.47,23.2,23.47,5427,0
2016-08-26,23.51,23.51,23.4,23.47,3537,0
2016-08-29,23.47,23.4999,23.46,23.4999,5135,0
2016-08-30,23.47,23.4867,23.2,23.28,8053,0
2016-08-31,23.378,23.51,23.378,23.51,6819,0
2016-09-01,23.5,23.51,23.4095,23.51,4750,0
2016-09-02,23.28,23.55,23.25,23.442,7718,0
2016-09-06,23.3452,23.94,23.3452,23.47,7827,0
2016-09-07,23.56,23.924,23.4746,23.53,5449,0
2016-09-08,23.69,24,23.62,23.836,5828,0
2016-09-09,23.8,23.8145,23.51,23.7704,11644,0
2016-09-12,23.51,23.51,23.25,23.27,7802,0
2016-09-13,23.21,23.3,22.88,22.88,9046,0
2016-09-14,22.8,23.1,22.32,23.1,3316,0
2016-09-15,22.761,22.761,22.6,22.69,1450,0
2016-09-16,22.67,22.7499,22.67,22.743,2160,0
2016-09-19,22.95,22.95,22.8993,22.94,950,0
2016-09-20,22.88,22.95,22.14,22.9499,4807,0
2016-09-21,22.94,23.1,22.83,22.9,6330,0
2016-09-22,23.03,23.6567,22.93,23.65,9028,0
2016-09-23,23.6,23.77,23.5,23.6899,10161,0
2016-09-26,23.66,23.9799,23.5155,23.95,16113,0
2016-09-27,23.95,24.1,23.84,24.0601,12491,0
2016-09-28,24.08,24.13,24.08,24.11,2580,0
2016-09-29,23.5209,23.75,23.3927,23.625,2176,0
2016-09-30,23.62,23.72,23.505,23.71,1290,0
2016-10-03,23.75,23.75,23.4271,23.71,661,0
2016-10-04,23.7,23.7,23.2,23.35,7877,0
2016-10-05,23.4,23.6,23.4,23.55,2200,0
2016-10-06,23.4,23.49,23.4,23.49,2527,0
2016-10-07,23.45,23.45,23.26,23.26,1119,0
2016-10-10,23.15,23.15,23.05,23.05,402,0
2016-10-11,23.26,23.26,22.7,23,3052,0
2016-10-12,22.68,22.739,22.6699,22.739,2249,0
2016-10-13,22.29,22.74,22.27,22.72,9245,0
2016-10-14,22.75,22.75,22.4,22.5024,1520,0
2016-10-17,22.43,22.43,22.43,22.43,200,0
2016-10-18,22.54,22.58,22.54,22.58,721,0
2016-10-19,22.4,22.91,22.4,22.91,650,0
2016-10-20,22.56,22.88,22.56,22.88,625,0
2016-10-21,22.6624,22.8,22.6624,22.8,2600,0
2016-10-24,22.65,23.2,22.65,23.2,5149,0
2016-10-25,23.15,23.25,23.15,23.25,815,0
2016-10-26,23.7,23.7,23.7,23.7,100,0
2016-10-28,23.58,23.58,23.15,23.4999,1000,0
2016-10-31,23.56,23.56,23.56,23.56,712,0
2016-11-01,23.345,23.74,23.2629,23.74,1552,0
2016-11-02,23.43,23.7,23.0546,23.1,2385,0
2016-11-03,23.1,23.1,23.1,23.1,410,0
2016-11-04,22.88,22.88,22.88,22.88,307,0
2016-11-07,23.0083,23.345,22.96,23.1909,4707,0
2016-11-08,23.05,23.25,22.9501,23.24,2100,0
2016-11-09,23,23.1184,22.8795,23.1,2104,0
2016-11-10,22.88,23,22.29,22.76,6195,0
2016-11-11,22.7499,22.75,22.2377,22.45,3992,0
2016-11-14,19.8,22.25,19.25,21.7,33455,0
2016-11-15,21.97,22.4,21.78,22.254,7076,0
2016-11-16,22.4,23.5,22.25,23,40021,0
2016-11-17,22.94,23.1,22.8,22.92,5676,0
2016-11-18,23.2,23.2,22.9,22.9,1313,0
2016-11-21,22.94,23.1728,22.8,22.8,3353,0
2016-11-22,23.05,23.5,23.0045,23.45,7501,0
2016-11-23,23.45,23.45,23.34,23.45,463,0
2016-11-25,23.01,23.44,22.97,23.44,3142,0
2016-11-28,23.1591,23.35,23.1591,23.3137,1300,0
2016-11-29,23.38,23.38,23.01,23.19,3645,0
2016-11-30,22.92,23.39,22.92,23.34,1868,0
2016-12-01,22.75,23.14,22.75,23.14,200,0
2016-12-02,22.9277,23.0299,22.9277,23.0299,1481,0
2016-12-05,23.3899,23.3899,23.034,23.1799,750,0
2016-12-06,23.332,23.4,23.332,23.38,1808,0
2016-12-07,23.4,23.48,23.21,23.48,8946,0
2016-12-08,23.32,23.7882,23.32,23.7782,2000,0
2016-12-09,23.64,23.9999,23.64,23.82,1635,0
2016-12-12,23.8199,23.9799,23.47,23.97,1694,0
2016-12-13,23.46,23.97,23.46,23.9343,1910,0
2016-12-14,23.95,23.98,23.805,23.95,4000,0
2016-12-15,23.95,24.08,23.89,24.08,3483,0
2016-12-16,23.95,24.1,23.89,24.09,3450,0
2016-12-19,24.1,24.1,23.9803,23.9803,1681,0
2016-12-20,23.86,24.1,23.86,24.05,7556,0
2016-12-21,24,24.05,24,24.03,3336,0
2016-12-22,24.03,24.5,24.03,24.44,8086,0
2016-12-23,24.244,24.39,24.2,24.39,1600,0
2016-12-27,24.45,24.5,24.45,24.4702,4100,0
2016-12-28,24.34,24.34,24.11,24.25,1600,0
2016-12-29,24.37,24.37,24.03,24.26,2613,0
2016-12-30,24.04,24.34,23.95,24.315,5991,0
2017-01-03,24.01,24.32,23.99,24.29,8734,0
2017-01-04,24.2035,24.2203,24.14,24.1401,4330,0
2017-01-05,24.14,24.2292,23.95,23.95,6660,0
2017-01-06,23.71,23.93,23.71,23.91,1000,0
2017-01-09,24,24,23.885,23.885,7260,0
2017-01-10,23.71,23.82,23.2674,23.5,3978,0
2017-01-11,23.77,23.8924,23.77,23.7945,1201,0
2017-01-12,23.78,23.9112,23.78,23.84,834,0
2017-01-13,24,24.0219,23.9028,23.9974,4702,0
2017-01-17,24.0966,24.0966,23.9454,23.9454,625,0
2017-01-18,23.95,23.9924,23.95,23.9924,2460,0
2017-01-19,24,24.06,23.98,23.98,5288,0
2017-01-20,23.95,23.95,23.75,23.75,7931,0
2017-01-23,23.97,23.97,23.8332,23.8506,917,0
2017-01-24,23.77,23.97,23.7601,23.9,1200,0
2017-01-25,23.98,23.98,23.51,23.96,8057,0
2017-01-26,23.7326,23.7326,23.7326,23.7326,1000,0
2017-01-27,23.95,23.95,23.7,23.7,1120,0
2017-01-30,23.92,23.9399,23.6462,23.9399,2301,0
2017-01-31,23.8,23.94,23.7143,23.87,1351,0
2017-02-02,23.7301,24.0446,23.73,24.0446,4616,0
2017-02-06,24.1,24.47,24.091,24.44,7637,0
2017-02-07,24.41,24.41,24.3073,24.3073,1048,0
2017-02-08,24.4499,24.4499,24.4499,24.4499,100,0
2017-02-09,24.32,24.49,24.32,24.49,350,0
2017-02-10,24.27,24.27,24.26,24.2601,1700,0
2017-02-13,24.49,24.49,24.06,24.17,4541,0
2017-02-14,24.25,24.33,24.25,24.33,2000,0
2017-02-15,24.33,24.33,24.33,24.33,400,0
2017-02-16,24.4673,24.4673,24.3,24.42,4650,0
2017-02-17,24.5,24.5,24.27,24.29,945,0
2017-02-21,24.26,24.26,24.26,24.26,400,0
2017-02-22,24.35,24.4816,24.35,24.4,2884,0
2017-02-23,24.32,24.3699,23.73,24.3699,9091,0
2017-02-24,24.34,24.3866,24.25,24.2501,5291,0
2017-02-27,24.26,24.26,24.26,24.26,257,0
2017-02-28,24.4899,24.4899,24.4899,24.4899,100,0
2017-03-01,24.25,24.4799,24.23,24.4799,910,0
2017-03-02,24.48,24.48,24.25,24.25,550,0
2017-03-03,24.4087,24.4087,24.4087,24.4087,415,0
2017-03-06,24.45,24.45,24.15,24.3,4509,0
2017-03-07,24.1,24.2299,24.1,24.2299,2445,0
2017-03-08,24.2,24.3,24.02,24.2688,4696,0
2017-03-09,24.02,24.02,23.56,23.85,6310,0
2017-03-10,23.98,24.1,23.98,24.1,5600,0
2017-03-13,23.77,24.0001,23.77,24.0001,3292,0
2017-03-14,24.19,24.29,24.0268,24.29,8655,0
2017-03-15,24.3,24.4156,24.3,24.3279,1765,0
2017-03-16,24.4,24.505,24.4,24.505,2900,0
2017-03-17,24.5,24.5,24.5,24.5,1035,0
2017-03-20,24.54,24.54,24.34,24.4,1200,0
2017-03-21,24.321,24.55,24.32,24.55,2070,0
2017-03-22,24.54,24.54,24.35,24.5,3550,0
2017-03-23,24.79,24.79,24.5017,24.5017,600,0
2017-03-24,24.46,24.7,24.35,24.7,2938,0
2017-03-27,24.7,24.7,24.61,24.7,4105,0
2017-03-28,24.7,24.8,24.69,24.8,1900,0
2017-03-29,24.75,24.75,24.6,24.6,2300,0
2017-03-30,24.34,24.4,24.07,24.38,3744,0
2017-03-31,24.39,24.4208,24.39,24.4208,536,0
2017-04-05,24.44,24.45,24.4,24.4,625,0
2017-04-06,24.2898,24.2898,24.2898,24.2898,250,0
2017-04-07,24.3749,24.3749,24.3749,24.3749,1050,0
2017-04-10,24.4,24.41,24.4,24.4,350,0
2017-04-11,24.35,24.35,24.2597,24.2597,850,0
2017-04-17,24.31,24.4399,24.3,24.4024,3087,0
2017-04-18,24.31,24.31,24.3,24.3,345,0
2017-04-19,24.3679,24.3679,24.3679,24.3679,270,0
2017-04-21,24.45,24.45,24.45,24.45,650,0
2017-04-24,24.55,24.55,24.43,24.43,1183,0
2017-04-25,24.45,24.6,24.45,24.55,2652,0
2017-04-26,24.45,24.45,24.45,24.45,800,0
2017-04-28,24.55,24.55,24.55,24.55,400,0
2017-05-01,24.8,24.8,24.45,24.7183,941,0
2017-05-02,24.8,24.8,24.68,24.694,2637,0
2017-05-03,24.6802,24.714,24.6312,24.6312,1000,0
2017-05-04,24.64,24.74,24.435,24.5,1780,0
2017-05-05,24.6924,24.6924,24.5,24.5,625,0
2017-05-08,24.55,24.6442,24.55,24.6442,1031,0
2017-05-10,24.5,24.7,24.5,24.7,8894,0
2017-05-11,24.5,24.68,24.5,24.5101,3250,0
2017-05-12,24.5401,24.56,24.5401,24.56,700,0
2017-05-15,24.57,24.58,24.557,24.557,3873,0
2017-05-16,24.37,24.5067,24.37,24.45,1716,0
2017-05-17,24.35,24.54,24.3,24.54,12820,0
2017-05-18,24.4723,24.55,24.4593,24.4593,1400,0
2017-05-19,24.45,24.45,24.42,24.42,2043,0
2017-05-22,24.4075,24.4075,24.4075,24.4075,300,0
2017-05-24,24.37,24.37,24.37,24.37,200,0
2017-05-25,24.45,24.83,24.45,24.83,4200,0
2017-05-26,24.8,24.8,24.47,24.47,899,0
2017-05-31,24.6,24.6,24.6,24.6,300,0
2017-06-01,24.6,24.6369,24.6,24.61,2600,0
2017-06-02,24.6,24.7999,24.6,24.7999,2455,0
2017-06-05,24.8,25,24.692,24.9752,8369,0
2017-06-06,24.97,24.99,24.7,24.71,2100,0
2017-06-08,24.7381,24.8509,24.7,24.73,2049,0
2017-06-09,24.55,24.9053,24.49,24.58,3693,0
2017-06-12,24.6,24.6369,24.59,24.5905,1054,0
2017-06-13,24.6476,24.6476,24.6476,24.6476,100,0
2017-06-14,24.9,24.9,24.9,24.9,600,0
2017-06-15,24.9,24.9,24.9,24.9,190,0
2017-06-16,24.9104,24.9104,24.72,24.72,3670,0
2017-06-20,24.77,24.9074,24.77,24.9074,3357,0
2017-06-21,24.78,24.78,24.78,24.78,307,0
2017-06-26,24.9893,25.578,24.98,25.25,4375,0
2017-06-27,25.01,25.2003,25.01,25.2,6285,0
2017-06-28,25.368,25.4,25.23,25.4,9602,0
2017-06-29,25.08,25.08,24.8029,24.894,3639,0
2017-06-30,24.92,24.92,24.63,24.63,8367,0
2017-07-03,24.89,24.89,24.7576,24.8,600,0
2017-07-05,24.89,24.89,24.8609,24.8837,1990,0
2017-07-06,24.66,24.88,24.66,24.88,561,0
2017-07-07,24.86,24.87,24.7719,24.8152,800,0
2017-07-10,24.85,24.8629,24.8221,24.8221,1640,0
2017-07-11,24.87,24.9123,24.87,24.87,760,0
2017-07-12,24.97,24.97,24.69,24.8001,870,0
2017-07-17,24.97,25.0052,24.84,24.9225,2582,0
2017-07-18,24.76,24.76,24.76,24.76,200,0
2017-07-19,24.73,24.7968,24.73,24.7968,300,0
2017-07-21,24.93,24.99,24.93,24.9528,900,0
2017-07-24,24.8305,25.05,24.8305,25.05,636,0
2017-07-25,24.99,24.99,24.94,24.94,260,0
2017-07-26,24.9501,25,24.9501,25,960,0
2017-07-27,25,25,24.95,24.9501,2110,0
2017-07-28,24.8554,24.8554,24.8554,24.8554,120,0
2017-07-31,24.99,24.99,24.7912,24.87,3583,0
2017-08-01,24.885,24.9,24.774,24.774,833,0
2017-08-02,24.81,24.9729,24.81,24.8376,3160,0
2017-08-03,24.972,25.05,24.9374,24.9675,2203,0
2017-08-04,25.05,25.05,24.96,25.05,3678,0
2017-08-07,25,25.12,25,25,4590,0
2017-08-08,25,25.0001,25,25.0001,1826,0
2017-08-09,24.97,25.12,24.97,25.12,3060,0
2017-08-10,24.98,25.04,24.98,25.0001,3079,0
2017-08-11,25.0464,25.0464,25.01,25.01,4700,0
2017-08-14,25.19,25.19,25.02,25.02,3330,0
2017-08-15,25.056,25.0561,25,25,2989,0
2017-08-16,25,25.03,25,25.03,1477,0
2017-08-17,25.03,25.0965,24.81,25.0965,6136,0
2017-08-18,25.1,25.1,24.9,24.9,1000,0
2017-08-22,24.7848,25.0044,24.77,25.0044,1450,0
2017-08-23,24.84,24.8401,24.77,24.77,1200,0
2017-08-24,24.79,24.9832,24.79,24.87,3393,0
2017-08-25,25.19,25.19,24.87,25.0254,1949,0
2017-08-29,24.8801,24.8801,24.8801,24.8801,400,0
2017-08-30,25,25.0816,25,25.0001,1384,0
2017-08-31,25.02,25.0829,25,25,5792,0
2017-09-01,25,25.1,24.96,25.07,10050,0
2017-09-05,24.93,24.93,24.86,24.86,2356,0
2017-09-06,24.9,25.0291,24.9,25.0291,556,0
2017-09-07,24.95,25,24.8919,24.9,23725,0
2017-09-08,24.92,24.92,24.88,24.9056,6829,0
2017-09-11,24.92,24.92,24.9,24.92,3285,0
2017-09-12,25,25.05,25,25.05,600,0
2017-09-13,25.0899,25.09,24.9,24.9,8452,0
2017-09-14,24.9,25.0812,24.9,25.0812,1751,0
2017-09-15,25.0165,25.08,24.9715,25.08,5200,0
2017-09-20,24.9584,24.9783,24.9507,24.9783,1280,0
2017-09-21,25.09,25.19,25.09,25.138,6198,0
2017-09-22,25.2,25.56,25.1841,25.2585,10430,0
2017-09-25,25.27,25.4,25.27,25.38,790,0
2017-09-26,25.3696,25.3696,25.3696,25.3696,100,0
2017-09-27,25.22,25.39,24.26,25.39,9224,0
2017-09-29,25.24,25.24,24.9,24.9,1100,0
2017-10-02,24.9,25.2552,24.9,25.2552,2819,0
2017-10-03,24.92,25.21,23.65,25.095,10518,0
2017-10-04,24.85,25.0646,24.85,25.0646,1579,0
2017-10-05,24.99,25.1869,24.95,25.1869,2800,0
2017-10-06,25,25,24.9,24.9,1518,0
2017-10-09,24.98,24.9901,24.98,24.99,4134,0
2017-10-10,24.9354,24.9675,24.9354,24.9675,540,0
2017-10-11,24.984,25,24.98,24.98,1801,0
2017-10-12,24.955,24.976,24.9,24.92,1698,0
2017-10-13,24.93,25.0224,24.93,24.9807,2400,0
2017-10-16,24.9999,24.9999,24.86,24.9386,2050,0
2017-10-17,24.9744,25.04,24.9744,25.007,1300,0
2017-10-18,25.0399,25.0399,24.9753,24.9753,1610,0
2017-10-19,24.9995,24.9995,24.77,24.89,7096,0
2017-10-20,24.89,25.0406,24.89,25.0099,10970,0
2017-10-23,25.01,25.05,25.01,25.05,1100,0
2017-10-24,25.0059,25.05,24.991,25.0009,1803,0
2017-10-25,24.951,24.9584,24.95,24.95,1475,0
2017-10-26,25.05,25.05,25,25.0001,2932,0
2017-10-27,25.05,25.19,24.95,24.95,10502,0
2017-10-30,25.01,25.06,24.9,24.9,2720,0
2017-10-31,25.0674,25.0674,24.95,24.95,321,0
2017-11-01,25.0061,25.0061,24.961,24.961,3600,0
2017-11-02,25.01,25.0484,25,25,752,0
2017-11-03,25.044,25.0508,25.01,25.0476,3320,0
2017-11-06,24.89,25.008,24.8,25.008,8980,0
2017-11-07,24.9013,24.9013,24.9013,24.9013,400,0
2017-11-08,24.95,25.05,24.95,25.05,3400,0
2017-11-09,24.965,25.0453,24.89,24.89,1800,0
2017-11-10,24.8799,24.8799,24.87,24.87,450,0
