Date,Open,High,Low,Close,Volume,OpenInt
2013-05-13,21.441,21.65,21.441,21.573,37047,0
2013-05-14,21.65,21.702,21.632,21.702,13960,0
2013-05-15,21.702,21.727,21.616,21.702,14429,0
2013-05-16,21.659,21.659,21.659,21.659,8426,0
2013-05-17,21.624,21.763,21.494,21.675,37052,0
2013-05-20,21.763,21.763,21.693,21.693,27894,0
2013-05-21,21.736,21.745,21.693,21.702,25465,0
2013-05-22,21.797,21.797,21.702,21.711,30082,0
2013-05-23,21.719,21.719,21.659,21.675,12986,0
2013-05-24,21.745,22.378,21.745,21.831,42530,0
2013-05-28,21.875,21.875,21.451,21.511,71358,0
2013-05-29,21.554,21.616,21.381,21.597,24112,0
2013-05-30,21.632,21.684,21.573,21.573,131578,0
2013-05-31,21.659,21.684,21.528,21.528,10781,0
2013-06-03,21.65,21.65,21.484,21.528,8310,0
2013-06-04,21.528,21.616,21.528,21.554,15927,0
2013-06-05,21.814,21.814,21.355,21.478,14995,0
2013-06-06,21.451,21.459,21.018,21.225,11312,0
2013-06-07,21.425,21.441,21.398,21.441,6670,0
2013-06-10,21.478,21.478,21.398,21.398,2209,0
2013-06-11,21.398,21.451,21.398,21.441,11791,0
2013-06-12,21.441,21.441,21.311,21.311,5368,0
2013-06-13,21.478,21.484,21.346,21.355,7272,0
2013-06-14,21.441,21.484,21.441,21.441,3693,0
2013-06-17,21.433,21.441,21.398,21.398,28557,0
2013-06-18,21.407,21.441,21.398,21.398,6372,0
2013-06-19,21.425,21.441,21.381,21.381,3330,0
2013-06-20,21.295,21.303,21.07,21.268,6057,0
2013-06-21,21.311,21.311,21.094,21.209,1616,0
2013-06-24,21.303,21.303,20.793,21.113,5079,0
2013-06-25,21.268,21.268,21.113,21.147,2307,0
2013-06-26,21.051,21.268,20.765,21.26,5540,0
2013-06-27,21.225,21.311,21.225,21.242,6061,0
2013-06-28,21.641,21.713,21.624,21.713,1814,0
2013-07-01,21.182,21.268,21.182,21.242,21995,0
2013-07-02,21.182,21.268,21.182,21.225,4064,0
2013-07-03,21.182,21.268,21.182,21.268,2770,0
2013-07-05,21.416,21.433,21.416,21.433,3578,0
2013-07-08,21.311,21.311,21.07,21.311,1964,0
2013-07-09,21.225,21.242,21.225,21.242,3578,0
2013-07-10,20.983,20.983,20.965,20.965,924,0
2013-07-11,21.182,21.182,21.182,21.182,114,0
2013-07-12,21.433,21.433,21.225,21.268,8888,0
2013-07-15,21.355,21.355,21.182,21.182,4039,0
2013-07-16,21.407,21.433,21.355,21.433,2424,0
2013-07-17,21.441,21.441,21.13,21.225,2770,0
2013-07-18,21.235,21.252,21.061,21.094,3811,0
2013-07-19,21.303,21.311,21.303,21.311,806,0
2013-07-22,21.311,21.398,21.311,21.398,9350,0
2013-07-23,21.33,21.338,21.087,21.104,25366,0
2013-07-24,21.094,21.311,21.094,21.311,1732,0
2013-07-25,21.476,21.476,21.307,21.448,1478,0
2013-07-26,21.404,21.404,21.404,21.404,680,0
2013-07-29,21.448,21.448,21.386,21.386,905,0
2013-07-30,21.369,21.394,21.271,21.271,2114,0
2013-07-31,21.342,21.386,21.157,21.351,6684,0
2013-08-01,21.315,21.315,21.21,21.315,5807,0
2013-08-02,21.351,21.351,21.271,21.315,7964,0
2013-08-05,21.271,21.351,21.218,21.218,1814,0
2013-08-06,21.191,21.227,21.184,21.184,5949,0
2013-08-07,21.227,21.263,21.184,21.218,5438,0
2013-08-08,21.184,21.218,21.184,21.184,3399,0
2013-08-09,21.184,21.191,21.184,21.184,8498,0
2013-08-12,21.184,21.184,21.006,21.006,1281,0
2013-08-13,21.184,21.184,21.174,21.174,510,0
2013-08-14,21.05,21.139,20.653,20.714,13255,0
2013-08-15,20.698,20.698,20.257,20.301,6337,0
2013-08-16,19.903,20.185,19.859,20.097,13398,0
2013-08-19,20.204,20.204,19.859,19.99,6057,0
2013-08-20,19.514,20.548,19.514,20.301,2208,0
2013-08-21,20.389,20.821,20.257,20.257,3173,0
2013-08-22,20.309,20.743,20.238,20.743,4709,0
2013-08-26,20.698,20.743,20.698,20.743,1042,0
2013-08-27,20.566,20.566,20.124,20.521,1699,0
2013-08-28,20.521,20.521,20.124,20.213,2351,0
2013-08-29,20.653,21.086,20.653,20.69,2691,0
2013-09-03,21.006,21.006,20.962,20.962,589,0
2013-09-04,21.094,21.094,20.831,20.962,7223,0
2013-09-05,20.653,20.918,20.477,20.743,2945,0
2013-09-06,20.743,21.669,20.724,21.191,26967,0
2013-09-09,21.184,21.184,20.477,20.724,9857,0
2013-09-10,20.831,21.184,20.821,20.962,9315,0
2013-09-11,21.05,21.077,20.743,20.918,7978,0
2013-09-12,21.077,21.359,20.918,20.98,4483,0
2013-09-13,22.463,22.463,21.05,21.201,27330,0
2013-09-16,21.263,21.263,21.103,21.103,2719,0
2013-09-17,21.184,21.624,21.077,21.263,16269,0
2013-09-18,21.174,21.184,21.094,21.174,5665,0
2013-09-19,21.06,21.165,19.859,21.139,9744,0
2013-09-20,21.165,21.165,21.077,21.094,11670,0
2013-09-23,21.094,21.184,21.05,21.184,14098,0
2013-09-24,21.165,21.184,21.113,21.184,15845,0
2013-09-25,21.184,21.184,21.077,21.184,21867,0
2013-09-26,21.165,21.598,21.094,21.184,24145,0
2013-09-27,21.263,21.579,21.263,21.271,9030,0
2013-09-30,21.307,21.315,21.103,21.315,8650,0
2013-10-01,21.227,21.227,21.227,21.227,342,0
2013-10-03,20.875,21.094,20.831,21.006,12855,0
2013-10-04,21.006,21.184,20.962,20.962,7534,0
2013-10-07,20.962,21.184,20.962,21.184,2383,0
2013-10-08,21.05,21.05,21.05,21.05,342,0
2013-10-10,20.962,21.05,20.831,20.831,13284,0
2013-10-11,20.918,20.918,20.875,20.875,11670,0
2013-10-14,20.831,20.847,20.831,20.831,10084,0
2013-10-15,20.831,20.831,20.821,20.821,1022,0
2013-10-16,20.662,20.787,20.662,20.768,7682,0
2013-10-17,20.768,20.812,20.698,20.787,33359,0
2013-10-18,20.831,20.831,20.787,20.787,37042,0
2013-10-21,20.787,20.787,20.787,20.787,10984,0
2013-10-22,20.787,20.831,20.743,20.787,21626,0
2013-10-23,20.768,20.821,20.743,20.787,22957,0
2013-10-24,20.812,20.812,20.751,20.787,14637,0
2013-10-25,21.066,21.066,20.787,20.877,5866,0
2013-10-28,21.191,21.191,20.931,21.056,4351,0
2013-10-29,21.011,21.011,20.877,20.877,1489,0
2013-10-30,20.912,20.922,20.515,20.515,4496,0
2013-10-31,20.569,20.742,20.56,20.742,10291,0
2013-11-01,20.777,20.787,20.696,20.787,4130,0
2013-11-04,20.742,20.787,20.633,20.787,5389,0
2013-11-05,20.832,21.191,20.742,20.742,14533,0
2013-11-06,20.867,20.867,20.696,20.696,8077,0
2013-11-07,20.713,20.742,20.696,20.696,1489,0
2013-11-08,20.832,20.832,20.705,20.705,1552,0
2013-11-11,20.65,21.056,20.29,20.533,9376,0
2013-11-12,20.742,20.742,20.533,20.533,1108,0
2013-11-13,20.605,20.713,20.605,20.696,1475,0
2013-11-14,20.515,20.569,20.515,20.569,998,0
2013-11-18,20.569,20.722,20.569,20.65,3925,0
2013-11-19,20.668,20.767,20.65,20.65,5962,0
2013-11-20,20.742,20.742,20.371,20.705,8777,0
2013-11-21,20.732,20.732,20.524,20.722,1620,0
2013-11-22,20.742,20.742,20.713,20.713,1497,0
2013-11-25,20.713,20.742,20.696,20.696,1634,0
2013-11-26,21.092,21.092,20.56,20.732,1801,0
2013-11-27,21.084,21.084,20.742,20.787,2240,0
2013-11-29,20.742,20.832,20.742,20.742,7985,0
2013-12-02,20.66,20.722,20.335,20.605,10323,0
2013-12-03,20.425,20.588,20.317,20.317,24394,0
2013-12-04,20.29,20.29,19.84,20.182,10579,0
2013-12-05,20.11,20.11,19.848,20.02,8583,0
2013-12-06,19.848,19.856,19.84,19.856,10013,0
2013-12-09,19.856,19.885,19.524,19.795,6505,0
2013-12-10,20.02,20.02,19.56,19.703,10173,0
2013-12-11,20.065,20.065,19.569,19.875,9096,0
2013-12-12,19.75,19.795,19.569,19.75,2356,0
2013-12-13,20.11,20.29,19.84,20.226,13418,0
2013-12-16,19.795,20.02,19.623,20.02,7213,0
2013-12-17,19.93,19.93,19.658,19.658,10707,0
2013-12-18,19.84,19.84,19.586,19.586,2661,0
2013-12-19,19.885,19.885,19.524,19.84,765,0
2013-12-20,19.586,19.75,19.586,19.75,5842,0
2013-12-23,19.613,19.703,19.613,19.658,9372,0
2013-12-24,19.658,19.75,19.658,19.75,4746,0
2013-12-26,19.658,19.703,19.569,19.577,6972,0
2013-12-27,19.703,19.83,19.596,19.83,3482,0
2013-12-30,19.93,19.93,19.84,19.93,2689,0
2013-12-31,20.056,20.38,20.056,20.38,31183,0
2014-01-02,20.065,20.515,20.065,20.453,4047,0
2014-01-03,20.732,20.732,20.597,20.597,444,0
2014-01-06,20.677,20.722,20.569,20.722,7130,0
2014-01-07,20.722,20.722,20.56,20.605,14820,0
2014-01-08,20.56,20.56,20.335,20.552,2683,0
2014-01-09,20.966,20.966,20.56,20.56,4358,0
2014-01-10,20.948,20.948,20.317,20.742,2827,0
2014-01-13,20.742,20.742,20.47,20.515,14340,0
2014-01-14,20.742,20.742,20.742,20.742,6875,0
2014-01-15,20.742,20.877,20.65,20.66,17068,0
2014-01-16,20.877,20.877,20.38,20.38,14886,0
2014-01-17,20.742,20.742,20.705,20.705,2417,0
2014-01-21,20.742,20.742,20.65,20.742,10217,0
2014-01-22,20.742,20.742,20.588,20.605,32970,0
2014-01-23,20.605,20.605,20.488,20.56,17101,0
2014-01-24,20.515,20.56,20.47,20.533,22000,0
2014-01-27,20.763,20.783,20.459,20.478,5864,0
2014-01-28,20.599,20.607,20.422,20.469,23274,0
2014-01-29,20.727,20.727,20.34,20.459,13221,0
2014-01-30,20.459,20.459,20.294,20.422,4502,0
2014-01-31,20.35,20.921,20.284,20.921,9501,0
2014-02-03,20.717,20.717,20.395,20.469,5035,0
2014-02-04,20.616,20.616,20.156,20.497,38846,0
2014-02-05,20.284,20.284,20.146,20.192,13617,0
2014-02-06,20.174,20.284,20.128,20.275,6880,0
2014-02-07,20.165,20.266,20.008,20.238,16937,0
2014-02-10,20.174,20.616,20.174,20.266,38540,0
2014-02-11,20.312,20.432,20.248,20.33,59575,0
2014-02-12,20.367,20.469,20.284,20.33,27099,0
2014-02-13,20.33,20.506,20.304,20.487,24437,0
2014-02-14,20.57,20.717,20.432,20.717,16589,0
2014-02-18,20.717,20.948,20.717,20.855,32805,0
2014-02-19,20.939,20.948,20.653,20.921,36741,0
2014-02-20,20.801,20.939,20.524,20.911,14647,0
2014-02-21,20.911,20.911,20.653,20.746,67471,0
2014-02-24,20.746,20.801,20.635,20.635,18937,0
2014-02-25,20.699,20.773,20.699,20.746,10413,0
2014-02-26,20.737,20.885,20.653,20.801,22894,0
2014-02-27,20.801,20.893,20.783,20.819,3298,0
2014-02-28,20.746,20.865,20.653,20.792,21576,0
2014-03-03,20.783,20.977,20.653,20.717,50187,0
2014-03-04,20.809,20.931,20.727,20.829,23388,0
2014-03-05,20.801,20.875,20.717,20.801,31616,0
2014-03-06,20.801,20.865,20.755,20.792,14048,0
2014-03-07,20.773,20.875,20.727,20.801,9035,0
2014-03-10,20.838,20.855,20.809,20.838,3641,0
2014-03-11,20.755,20.855,20.709,20.855,7807,0
2014-03-12,20.809,20.865,20.809,20.838,760,0
2014-03-13,20.885,21.023,20.746,20.819,15141,0
2014-03-14,20.838,20.948,20.792,20.911,15858,0
2014-03-17,20.885,20.911,20.727,20.911,32234,0
2014-03-18,20.921,21.419,20.727,21.345,41129,0
2014-03-19,21.327,21.594,21.069,21.501,20863,0
2014-03-20,21.161,21.575,21.161,21.575,12196,0
2014-03-21,21.603,21.898,21.492,21.492,10064,0
2014-03-24,21.76,21.862,21.465,21.659,9961,0
2014-03-25,21.622,21.76,21.575,21.751,13073,0
2014-03-26,21.898,21.944,21.723,21.815,6508,0
2014-03-27,21.63,21.852,21.63,21.806,11860,0
2014-03-28,21.806,21.934,21.668,21.797,4160,0
2014-03-31,21.806,21.87,21.714,21.87,6757,0
2014-04-01,21.852,21.944,21.769,21.824,23216,0
2014-04-02,21.852,21.862,21.76,21.76,11280,0
2014-04-03,21.705,21.898,21.705,21.852,13037,0
2014-04-04,21.963,22.018,21.676,21.879,12429,0
2014-04-07,21.824,22,21.806,21.963,9707,0
2014-04-08,21.944,22.036,21.862,21.925,20076,0
2014-04-09,22.018,22.018,21.879,21.944,9441,0
2014-04-10,21.797,22.451,21.797,22.009,6319,0
2014-04-11,22.064,22.22,21.944,22.036,7564,0
2014-04-14,22.304,22.304,22.128,22.266,3471,0
2014-04-15,22.276,22.405,22.174,22.368,29913,0
2014-04-16,22.396,22.405,21.944,22.295,14103,0
2014-04-17,22.387,22.387,22.266,22.387,8403,0
2014-04-21,22.368,22.442,22.286,22.405,48767,0
2014-04-22,22.405,22.811,22.35,22.581,44473,0
2014-04-23,22.581,22.682,22.405,22.654,38288,0
2014-04-24,22.589,22.682,22.358,22.635,37086,0
2014-04-25,22.824,22.824,22.429,22.692,22920,0
2014-04-28,22.588,23.398,22.588,22.805,69185,0
2014-04-29,23.097,23.097,22.57,22.871,45775,0
2014-04-30,22.843,22.843,22.777,22.777,5463,0
2014-05-01,22.777,22.777,22.682,22.682,2943,0
2014-05-02,22.852,22.918,22.674,22.682,20380,0
2014-05-05,22.692,22.824,22.692,22.815,4559,0
2014-05-06,22.777,22.795,22.701,22.777,6296,0
2014-05-07,22.777,22.777,22.701,22.701,3140,0
2014-05-08,22.701,22.805,22.645,22.786,18517,0
2014-05-09,22.692,22.824,22.664,22.777,6524,0
2014-05-12,22.805,22.833,22.721,22.777,3098,0
2014-05-13,22.729,22.777,22.729,22.777,7554,0
2014-05-14,22.852,22.899,22.748,22.824,8478,0
2014-05-15,22.739,22.871,22.729,22.777,35610,0
2014-05-16,22.909,22.909,22.862,22.909,4070,0
2014-05-19,22.918,22.966,22.899,22.966,15172,0
2014-05-20,22.984,23.04,22.871,23.04,5716,0
2014-05-21,23.097,23.201,23.021,23.201,14041,0
2014-05-22,24.095,24.095,23.078,23.154,13578,0
2014-05-23,23.248,23.248,22.993,23.097,7559,0
2014-05-27,23.238,23.248,23.154,23.248,4510,0
2014-05-28,23.248,23.323,23.248,23.323,3288,0
2014-05-29,23.285,23.323,23.154,23.248,7362,0
2014-05-30,23.201,23.201,23.06,23.191,8246,0
2014-06-02,23.256,23.256,23.097,23.238,23748,0
2014-06-03,23.115,23.201,23.115,23.162,4221,0
2014-06-04,23.162,23.219,23.078,23.182,4863,0
2014-06-05,23.323,23.323,23.144,23.201,25931,0
2014-06-06,23.162,23.229,23.162,23.209,1663,0
2014-06-09,23.229,23.417,23.209,23.342,8357,0
2014-06-10,23.342,23.407,23.209,23.342,7544,0
2014-06-11,23.248,23.342,23.248,23.342,7225,0
2014-06-12,23.248,23.342,23.248,23.342,9436,0
2014-06-13,23.342,23.342,23.323,23.332,1806,0
2014-06-16,23.342,23.389,23.313,23.38,5450,0
2014-06-17,23.407,23.407,23.295,23.295,10603,0
2014-06-18,23.295,23.332,23.266,23.266,15318,0
2014-06-19,23.323,23.36,23.295,23.323,19751,0
2014-06-20,23.389,24.048,23.36,23.436,8685,0
2014-06-23,23.53,23.53,23.38,23.389,1062,0
2014-06-24,23.398,23.474,23.248,23.36,14964,0
2014-06-25,23.389,23.398,23.389,23.398,1487,0
2014-06-26,23.427,23.427,23.332,23.389,50245,0
2014-06-27,23.454,23.454,23.342,23.389,11078,0
2014-06-30,23.53,23.568,23.389,23.427,3018,0
2014-07-01,23.577,23.615,23.436,23.595,17124,0
2014-07-02,23.53,23.719,23.53,23.709,21144,0
2014-07-03,23.624,23.672,23.53,23.539,4012,0
2014-07-07,23.539,23.539,23.483,23.53,8980,0
2014-07-08,23.53,23.568,23.53,23.548,4239,0
2014-07-09,23.539,23.615,23.492,23.615,37282,0
2014-07-10,23.577,23.624,23.454,23.454,11345,0
2014-07-11,23.539,23.558,23.539,23.558,1967,0
2014-07-14,23.577,23.605,23.577,23.605,4993,0
2014-07-15,23.586,23.605,23.53,23.539,13818,0
2014-07-16,23.595,23.595,23.558,23.577,10465,0
2014-07-17,23.558,23.605,23.313,23.313,20996,0
2014-07-18,23.483,23.577,23.474,23.577,16130,0
2014-07-21,23.577,23.615,23.577,23.615,2656,0
2014-07-22,23.577,23.662,23.577,23.642,234941,0
2014-07-23,23.719,23.719,23.539,23.672,19171,0
2014-07-24,23.672,23.672,23.624,23.652,23083,0
2014-07-25,23.786,23.844,23.624,23.834,41117,0
2014-07-28,23.748,23.864,23.672,23.864,16756,0
2014-07-29,23.738,23.912,23.71,23.864,19648,0
2014-07-30,23.882,23.882,23.624,23.786,15523,0
2014-07-31,23.768,23.912,23.71,23.912,18495,0
2014-08-01,23.758,23.912,23.758,23.912,2672,0
2014-08-04,23.912,24.122,23.892,23.998,13317,0
2014-08-05,23.844,23.988,23.844,23.892,3313,0
2014-08-06,23.969,23.978,23.825,23.882,9961,0
2014-08-07,23.969,24.2,23.969,24.152,15718,0
2014-08-08,23.96,23.969,23.96,23.969,979,0
2014-08-11,24.094,24.094,24.017,24.046,2741,0
2014-08-12,24.094,24.094,23.96,24.008,7222,0
2014-08-13,23.882,23.882,23.882,23.882,1041,0
2014-08-14,24.065,24.248,24.065,24.228,3905,0
2014-08-15,24.122,24.122,24.008,24.094,4582,0
2014-08-18,24.026,24.056,23.988,24.017,4972,0
2014-08-19,23.96,24.008,23.96,24.008,1249,0
2014-08-20,23.988,24.065,23.988,24.065,1873,0
2014-08-21,24.008,24.104,23.96,23.96,2671,0
2014-08-22,24.104,24.122,23.988,24.008,4822,0
2014-08-25,24.008,24.17,24.008,24.084,7289,0
2014-08-26,24.056,24.238,24.056,24.152,10456,0
2014-08-27,24.238,24.248,24.17,24.17,7460,0
2014-08-28,24.122,24.238,24.094,24.094,9372,0
2014-08-29,24.094,24.248,24.094,24.248,6149,0
2014-09-02,24.228,24.228,24.152,24.152,6539,0
2014-09-03,24.19,24.2,24.122,24.142,3828,0
2014-09-04,24.132,24.248,24.104,24.104,13058,0
2014-09-05,24.056,24.142,24.056,24.142,8131,0
2014-09-08,24.17,24.218,24.065,24.152,4836,0
2014-09-09,24.113,24.248,24.104,24.209,16975,0
2014-09-10,24.228,24.228,24.008,24.008,13748,0
2014-09-11,24.074,24.142,24.017,24.026,7728,0
2014-09-12,24.084,24.122,24.056,24.056,5519,0
2014-09-15,24.008,24.084,24.008,24.084,3249,0
2014-09-16,24.084,24.104,24.026,24.074,13457,0
2014-09-17,24.074,24.2,24.065,24.2,4270,0
2014-09-18,24.142,24.152,24.132,24.142,10171,0
2014-09-19,24.228,24.228,24.142,24.142,1065,0
2014-09-22,24.036,24.094,24.036,24.065,2083,0
2014-09-23,24.104,24.104,24.084,24.084,729,0
2014-09-24,24.104,24.113,24.104,24.104,4811,0
2014-09-25,24.113,24.2,24.113,24.18,4436,0
2014-09-26,24.104,24.122,24.104,24.122,573,0
2014-09-29,24.084,24.084,24.065,24.084,16016,0
2014-09-30,24.152,24.152,24.065,24.065,752,0
2014-10-01,24.084,24.152,24.084,24.152,1010,0
2014-10-02,24.084,24.113,24.084,24.113,1187,0
2014-10-03,24.122,24.132,24.084,24.104,3357,0
2014-10-06,24.084,24.238,24.084,24.238,5328,0
2014-10-07,24.2,24.2,24.104,24.104,3540,0
2014-10-08,24.209,24.238,24.17,24.218,4120,0
2014-10-09,24.152,24.152,24.008,24.008,8122,0
2014-10-10,24.017,24.017,23.748,23.796,6039,0
2014-10-13,23.672,23.72,22.807,22.807,24028,0
2014-10-14,22.797,22.797,17.91,20.944,137897,0
2014-10-15,21.203,22.125,20.848,22.039,21587,0
2014-10-16,22.183,23.335,22.183,23.335,23230,0
2014-10-17,23.518,23.527,23.498,23.518,1614,0
2014-10-20,23.527,23.527,23.21,23.412,7295,0
2014-10-21,23.508,23.527,23.306,23.518,15547,0
2014-10-22,23.527,23.624,23.335,23.508,11657,0
2014-10-23,23.537,24.008,23.537,24.008,15654,0
2014-10-24,24.008,24.008,23.72,23.998,5967,0
2014-10-27,23.998,24.243,23.998,24.155,8333,0
2014-10-28,24.184,24.194,24.184,24.194,2500,0
2014-10-29,24.194,24.194,23.91,24.184,6383,0
2014-10-30,24.174,24.174,23.812,24.008,3470,0
2014-10-31,24.008,24.478,23.91,24.066,7023,0
2014-11-03,24.047,24.223,24.047,24.204,3569,0
2014-11-04,24.253,24.253,23.949,24.155,1199,0
2014-11-05,24.184,24.253,24.184,24.223,1454,0
2014-11-06,23.861,24.272,23.861,24.272,969,0
2014-11-07,24.204,24.204,23.919,24.076,4654,0
2014-11-10,24.204,24.204,24.008,24.194,6817,0
2014-11-11,24.194,24.194,24.106,24.106,2147,0
2014-11-12,24.194,24.292,24.194,24.292,5169,0
2014-11-13,24.282,24.282,24.282,24.282,898,0
2014-11-14,24.351,24.38,24.253,24.341,17308,0
2014-11-17,24.302,24.341,24.106,24.341,9986,0
2014-11-18,24.057,24.321,24.057,24.282,1756,0
2014-11-19,24.311,24.311,24.057,24.066,7657,0
2014-11-20,24.155,24.272,24.076,24.253,7975,0
2014-11-21,24.066,24.311,24.066,24.302,2516,0
2014-11-24,24.311,24.321,24.302,24.321,3419,0
2014-11-25,24.253,24.39,24.086,24.311,3578,0
2014-11-26,24.155,24.282,23.91,24.155,9895,0
2014-11-28,23.508,23.733,23.508,23.733,4164,0
2014-12-01,23.821,23.9,23.527,23.606,14091,0
2014-12-02,23.763,23.782,23.763,23.772,2951,0
2014-12-03,23.694,23.929,23.645,23.645,1531,0
2014-12-04,24.429,24.429,23.723,24.008,8119,0
2014-12-05,23.998,23.998,23.753,23.753,1799,0
2014-12-08,23.743,24.008,22.9,23.4,18224,0
2014-12-09,23.047,23.498,22.548,23.322,9314,0
2014-12-10,23.42,23.42,22.891,23.028,5113,0
2014-12-11,23.322,23.322,23.126,23.126,9155,0
2014-12-12,23.253,23.42,23.253,23.42,4490,0
2014-12-15,23.42,24.008,23.42,23.988,7909,0
2014-12-16,23.978,24.008,23.763,23.763,23237,0
2014-12-17,23.929,23.929,23.449,23.518,4592,0
2014-12-18,23.567,24.008,23.371,23.91,3156,0
2014-12-19,23.988,23.988,23.429,23.567,1184,0
2014-12-22,23.567,23.645,23.567,23.645,1151,0
2014-12-23,23.616,23.998,23.616,23.998,1475,0
2014-12-24,23.998,24.027,23.988,23.998,4256,0
2014-12-26,24.164,24.164,23.9,24.164,5802,0
2014-12-29,24.213,24.213,23.939,24.047,2922,0
2014-12-30,24.057,24.106,23.802,23.812,3087,0
2015-01-05,23.841,24.027,23.841,24.027,2041,0
2015-01-06,24.017,24.213,24.017,24.057,9685,0
2015-01-07,24.106,24.194,24.017,24.194,3724,0
2015-01-08,24.174,24.292,24.008,24.125,11750,0
2015-01-09,24.184,24.292,24.096,24.204,3427,0
2015-01-12,24.253,24.351,24.174,24.351,4645,0
2015-01-13,24.351,24.468,24.253,24.468,2347,0
2015-01-14,24.449,24.449,24.4,24.419,6948,0
2015-01-15,24.36,24.498,24.351,24.498,3164,0
2015-01-16,24.498,24.576,24.38,24.38,6502,0
2015-01-20,24.409,24.566,24.155,24.547,9476,0
2015-01-21,24.498,24.498,24.253,24.253,2021,0
2015-01-22,24.498,24.498,24.164,24.164,6746,0
2015-01-23,24.4,24.4,24.106,24.125,8812,0
2015-01-26,24.429,24.498,24.38,24.38,1398,0
2015-01-27,24.25,24.37,24.19,24.37,1521,0
2015-01-28,24.3,24.33,24.2,24.2,5295,0
2015-01-29,24.35,24.35,24.2,24.35,2925,0
2015-01-30,24.25,24.33,24.2,24.2,1884,0
2015-02-02,24.34,24.35,24.34,24.35,1360,0
2015-02-03,24.42,24.53,24.22,24.53,6487,0
2015-02-04,24.26,24.53,24.11,24.4,8165,0
2015-02-05,24.52,24.62,24.3,24.48,9796,0
2015-02-06,24.38,24.55,24.38,24.55,242,0
2015-02-09,24.41,24.44,24.41,24.44,1950,0
2015-02-10,24.45,24.51,24.22,24.4,12281,0
2015-02-11,24.25,24.5,24.25,24.49,2625,0
2015-02-12,24.5,24.56,24.5,24.5,3113,0
2015-02-13,24.55,24.59,24.4,24.4,2880,0
2015-02-17,24.49,24.71,24.45,24.6,11382,0
2015-02-18,24.62,24.89,24.62,24.85,5854,0
2015-02-19,24.88,24.89,24.76,24.89,10673,0
2015-02-20,24.89,25,24.75,24.99,9580,0
2015-02-23,24.79,24.98,24.79,24.9,4480,0
2015-02-24,24.97,25,24.97,25,1225,0
2015-02-25,24.88,24.98,24.6,24.8,6470,0
2015-02-26,24.8,24.96,24.8,24.96,3991,0
2015-02-27,24.94,25,24.85,24.97,11325,0
2015-03-02,24.9,24.99,24.85,24.99,3090,0
2015-03-03,24.99,25,24.99,25,1081,0
2015-03-04,24.904,25,24.9,25,30135,0
2015-03-05,25,25,24.848,24.973,14136,0
2015-03-06,25,25,24.8,25,12705,0
2015-03-09,25,25,24.85,25,6170,0
2015-03-10,25,25,24.85,24.99,2650,0
2015-03-11,25,25.32,25,25.29,18180,0
2015-03-12,24.92,25.28,24.92,25.15,7754,0
2015-03-13,25.12,25.22,25.12,25.16,3300,0
2015-03-16,25.19,25.23,25.051,25.23,1981,0
2015-03-17,25.2,25.217,25.18,25.19,6906,0
2015-03-18,25.263,25.58,25.25,25.547,9120,0
2015-03-19,25.4,25.4,25.2,25.38,3640,0
2015-03-20,25.38,25.52,25.3,25.44,6489,0
2015-03-23,25.64,25.64,25.25,25.45,6240,0
2015-03-24,25.52,25.52,25.35,25.48,2200,0
2015-03-25,25.48,25.58,25.25,25.58,11785,0
2015-03-26,25.51,25.68,25.51,25.68,2480,0
2015-03-27,25.371,25.63,25.371,25.604,3753,0
2015-03-30,25.59,25.61,25.29,25.4,1557,0
2015-03-31,25.4,25.701,25.322,25.701,6709,0
2015-04-01,25.374,25.59,25.374,25.58,4335,0
2015-04-02,25.58,25.59,25.58,25.58,980,0
2015-04-06,25.57,25.59,25.341,25.341,1590,0
2015-04-07,25.59,25.59,25.33,25.59,961,0
2015-04-08,25.41,25.5,25.4,25.4,1760,0
2015-04-09,25.57,25.57,25.57,25.57,101,0
2015-04-10,25.57,25.6,25.54,25.558,3220,0
2015-04-13,25.28,25.355,25.28,25.355,899,0
2015-04-14,25.56,25.57,25.31,25.31,3800,0
2015-04-15,25.58,25.58,25.499,25.499,1250,0
2015-04-16,25.57,25.58,25.33,25.496,3795,0
2015-04-17,25.5,25.67,25.4,25.67,6194,0
2015-04-20,25.58,25.67,25.437,25.66,3600,0
2015-04-21,25.45,25.67,25.45,25.45,17605,0
2015-04-22,25.61,25.61,25.21,25.486,9700,0
2015-04-23,25.5,25.6,25.5,25.59,2365,0
2015-04-24,25.56,25.57,25.3,25.5,11608,0
2015-04-27,25.19,25.19,25.06,25.18,5940,0
2015-04-28,25.68,25.68,25.18,25.4,3401,0
2015-04-29,25.3,25.3,25.153,25.17,3170,0
2015-04-30,25.25,25.25,25.05,25.137,28679,0
2015-05-01,25.07,25.1,24.99,25.1,17300,0
2015-05-04,25.15,25.15,25.07,25.08,2800,0
2015-05-05,25.1,25.21,24.98,25.045,13075,0
2015-05-06,25.12,25.12,24.78,25,4260,0
2015-05-07,25,25.01,25,25,1100,0
2015-05-08,25.02,25.15,25.02,25.129,4296,0
2015-05-11,25.129,25.18,25.01,25.15,5474,0
2015-05-12,25.14,25.15,25.09,25.1,6840,0
2015-05-13,25.15,25.25,25.136,25.136,1127,0
2015-05-14,25.19,25.19,25.15,25.182,700,0
2015-05-15,25.121,25.25,25.12,25.13,5820,0
2015-05-18,25.25,25.25,25.1,25.17,3218,0
2015-05-19,25.13,25.25,25.11,25.15,6450,0
2015-05-20,25.2,25.25,25.18,25.25,4530,0
2015-05-21,25.13,25.2,25.13,25.2,1500,0
2015-05-22,25.201,25.25,25.192,25.25,4161,0
2015-05-26,25.25,25.25,25.25,25.25,1120,0
2015-05-27,25.121,25.15,25.121,25.15,1700,0
2015-05-28,25.123,25.162,25.12,25.143,3858,0
2015-05-29,25.17,25.3,25.17,25.19,4682,0
2015-06-01,25.17,25.19,25.15,25.15,2200,0
2015-06-02,25.15,25.25,25.05,25.095,3390,0
2015-06-03,25.07,25.07,25,25,1000,0
2015-06-04,25.15,25.177,25.02,25.02,2700,0
2015-06-05,25.02,25.2,25.02,25.2,3150,0
2015-06-08,25.2,25.2,25.2,25.2,300,0
2015-06-09,25.19,25.4,25.085,25.15,3400,0
2015-06-10,25.2,25.2,25.163,25.18,1800,0
2015-06-11,25.2,25.53,25.2,25.4,15900,0
2015-06-12,25.4,25.4,25.4,25.4,402,0
2015-06-15,26.079,26.079,25.343,25.4,1500,0
2015-06-16,25.8,25.8,25.8,25.8,100,0
2015-06-17,25.3,25.31,25.3,25.3,800,0
2015-06-18,25.26,25.27,25.26,25.27,980,0
2015-06-19,25.28,25.37,25.28,25.37,300,0
2015-06-22,25.23,25.33,25.23,25.33,7000,0
2015-06-23,25.33,25.33,25.25,25.25,300,0
2015-06-24,25.423,25.423,25.423,25.423,500,0
2015-06-25,25.25,25.4,25.25,25.39,1850,0
2015-06-26,25.25,25.4,25.25,25.4,480,0
2015-06-29,25.2,25.2,24.81,24.842,11309,0
2015-06-30,25.098,25.098,25.05,25.05,350,0
2015-07-01,25.13,25.25,25.13,25.25,5100,0
2015-07-02,24.87,25.263,24.87,25.263,11000,0
2015-07-06,25.35,25.35,25.094,25.26,2270,0
2015-07-07,25.06,25.15,25.04,25.11,16155,0
2015-07-08,25.06,25.3,25.02,25.25,5330,0
2015-07-09,25.06,25.275,25,25.01,4690,0
2015-07-10,25.15,25.25,25.06,25.14,12340,0
2015-07-13,25.25,25.36,25.25,25.27,3350,0
2015-07-14,25.38,25.38,25.22,25.228,2500,0
2015-07-15,25.3,25.4,25.21,25.25,1300,0
2015-07-16,25.3,25.3,25.21,25.21,3340,0
2015-07-17,25.23,25.3,25.23,25.3,560,0
2015-07-20,25.4,25.4,25.226,25.226,2101,0
2015-07-21,25.4,25.4,25.35,25.35,610,0
2015-07-22,25.33,25.33,25.2,25.23,1838,0
2015-07-23,25.23,25.32,25.077,25.15,10330,0
2015-07-24,25.11,25.32,25.1,25.1,9780,0
2015-07-27,24.7,24.88,24.6,24.88,4931,0
2015-07-28,24.75,24.75,24.66,24.66,1925,0
2015-07-29,24.66,24.839,24.66,24.839,500,0
2015-07-30,24.88,24.89,24.8,24.8,3180,0
2015-07-31,24.8,24.8,24.78,24.8,1927,0
2015-08-03,24.74,24.8,24.521,24.521,4706,0
2015-08-04,24.711,24.92,24.711,24.85,1300,0
2015-08-05,24.931,24.931,24.77,24.88,2400,0
2015-08-06,24.77,24.98,24.77,24.98,2100,0
2015-08-07,24.71,24.8,24.65,24.785,2795,0
2015-08-10,24.68,24.703,24.66,24.703,1100,0
2015-08-11,24.57,24.57,24.57,24.57,300,0
2015-08-13,24.612,24.612,24.6,24.601,2300,0
2015-08-14,24.622,24.643,24.62,24.643,1900,0
2015-08-17,24.65,24.85,24.65,24.716,3873,0
2015-08-18,24.62,24.65,24.62,24.65,4137,0
2015-08-19,24.65,24.65,24.65,24.65,200,0
2015-08-20,24.57,24.57,24.51,24.51,6474,0
2015-08-21,24.6,24.6,24.51,24.6,4720,0
2015-08-24,24.5,24.5,23.42,24.142,8665,0
2015-08-25,24.3,24.56,24.15,24.25,2710,0
2015-08-26,24.272,24.65,24.272,24.65,840,0
2015-08-27,24.5,24.5,24.3,24.3,880,0
2015-08-28,24.29,24.36,24.29,24.36,1900,0
2015-08-31,24.55,24.55,24.16,24.16,6480,0
2015-09-01,24.1,24.1,23.889,23.889,6010,0
2015-09-02,24,24.401,23.87,24.39,10895,0
2015-09-03,24.38,24.4,24.11,24.4,5429,0
2015-09-04,24.4,24.4,24.4,24.4,950,0
2015-09-09,24.6,24.6,24.6,24.6,1151,0
2015-09-10,24.4,24.44,24.199,24.199,724,0
2015-09-11,24.336,24.4,24.336,24.4,1253,0
2015-09-14,24.41,24.41,24.41,24.41,100,0
2015-09-15,24.42,24.54,24.42,24.499,400,0
2015-09-16,24.409,24.409,24.4,24.4,400,0
2015-09-18,24.306,24.306,24.306,24.306,800,0
2015-09-21,24.473,24.473,23.9,23.9,2100,0
2015-09-22,24,24.34,24,24.29,4800,0
2015-09-24,24.1,24.401,24,24.401,6260,0
2015-09-25,24.48,24.511,24.48,24.511,250,0
2015-09-28,24.35,24.35,24.03,24.03,2260,0
2015-09-29,24.35,24.39,24.34,24.39,3440,0
2015-09-30,24.39,24.45,24.39,24.45,440,0
2015-10-01,24.45,24.5,24.45,24.5,2780,0
2015-10-05,24.41,24.53,24.41,24.529,800,0
2015-10-06,24.59,24.6,24.5,24.5,1200,0
2015-10-08,24.4,24.42,24.4,24.42,500,0
2015-10-09,24.6,24.6,24.5,24.58,5399,0
2015-10-12,24.529,24.6,24.529,24.6,2350,0
2015-10-13,24.56,24.65,24.56,24.65,6330,0
2015-10-14,24.65,24.75,24.65,24.75,2702,0
2015-10-15,24.75,24.75,24.739,24.75,950,0
2015-10-16,24.642,24.642,24.642,24.642,1000,0
2015-10-19,24.601,24.75,24.6,24.74,1980,0
2015-10-20,24.74,24.74,24.66,24.72,1300,0
2015-10-21,24.74,25.03,24.74,25,2461,0
2015-10-22,25,25,24.89,24.89,834,0
2015-10-23,25.25,25.25,25.25,25.25,200,0
2015-10-26,25.143,25.143,24.888,25.09,4601,0
2015-10-27,24.75,24.75,24.119,24.65,3630,0
2015-10-28,24.93,24.93,24.521,24.521,559,0
2015-10-29,24.5,24.55,24.15,24.5,2609,0
2015-10-30,24.5,24.81,24.499,24.81,4639,0
2015-11-02,24.635,24.68,24.635,24.68,600,0
2015-11-03,24.502,24.658,24.502,24.55,1650,0
2015-11-04,24.496,24.5,24.4,24.4,2642,0
2015-11-05,24.4,24.471,24.4,24.471,1500,0
2015-11-06,24.4,24.846,24.4,24.846,3026,0
2015-11-10,24.7,24.75,24.7,24.75,500,0
2015-11-12,24.58,24.59,24.41,24.51,3050,0
2015-11-17,24.49,24.79,24.49,24.7,894,0
2015-11-18,24.704,24.704,24.704,24.704,1250,0
2015-11-19,24.42,24.45,24.25,24.25,2050,0
2015-11-20,24.32,24.71,24.22,24.7,14030,0
2015-11-23,24.19,24.55,23.99,24.37,18335,0
2015-11-24,24.36,24.58,24.36,24.39,3710,0
2015-11-25,24.091,24.38,24.091,24.131,1025,0
2015-11-27,24.4,24.45,24.05,24.05,3875,0
2015-11-30,24.415,24.8,24.415,24.45,1045,0
2015-12-01,24.39,24.8,24.39,24.5,996,0
2015-12-02,24.4,24.42,24.05,24.05,3371,0
2015-12-03,24.07,24.07,23.8,23.8,3745,0
2015-12-07,23.89,23.89,23.32,23.38,11820,0
2015-12-08,23.5,23.81,23.21,23.5,7896,0
2015-12-09,23.62,23.94,23.584,23.89,7232,0
2015-12-10,24.098,24.12,23.832,23.85,950,0
2015-12-11,24.08,24.1,23.891,24.04,600,0
2015-12-14,23.881,23.901,23.88,23.9,1160,0
2015-12-15,24,24.05,23.63,24.05,5825,0
2015-12-16,23.824,24,23.82,23.88,2150,0
2015-12-17,24.05,24.063,23.5,23.7,11393,0
2015-12-18,23.68,23.68,23.633,23.633,1000,0
2015-12-21,23.56,23.78,23,23.27,5441,0
2015-12-22,23.31,23.47,23.01,23.47,2450,0
2015-12-23,23.5,23.75,23.39,23.75,650,0
2015-12-24,23.73,23.73,23.73,23.73,100,0
2015-12-28,23.6,23.64,23.4,23.4,400,0
2015-12-29,23.344,23.85,23.344,23.64,1854,0
2015-12-30,24.01,24.32,23.8,23.96,4607,0
2015-12-31,23.96,23.96,23.96,23.96,165,0
2016-01-04,23.96,24.15,23.96,24.15,9231,0
2016-01-05,24.37,24.68,24.22,24.35,9029,0
2016-01-06,24.3,24.5001,23.98,24.35,5307,0
2016-01-07,24.03,24.45,23.9701,24,4395,0
2016-01-11,24.04,24.1,23.51,23.55,9344,0
2016-01-12,23.55,23.6,20.81,22,44550,0
2016-01-13,21.62,22.0282,21.37,21.8529,10845,0
2016-01-14,21.7,22.3499,21.11,22.28,11791,0
2016-01-15,21.7,22.28,21.514,22.28,3600,0
2016-01-19,22.3,22.3,22.3,22.3,0,0
2016-01-20,22.3,22.3,20.4984,21.6313,21576,0
2016-01-21,20.96,22.4156,20.96,22.08,4144,0
2016-01-22,22.69,22.785,22.22,22.22,2160,0
2016-01-25,22.22,22.68,22.22,22.23,2332,0
2016-01-26,22.55,22.9469,22.5451,22.65,4097,0
2016-01-27,22.3,22.38,22.07,22.07,6169,0
2016-01-28,22.06,22.25,22,22.25,2220,0
2016-01-29,22.25,22.27,21.55,21.55,466,0
2016-02-01,21.81,22.1899,21.6,21.9773,2110,0
2016-02-02,21.7513,21.7513,21.7513,21.7513,440,0
2016-02-03,21.5701,22.1,21.57,22.05,8352,0
2016-02-04,21.8039,22.35,21.8,22.35,2207,0
2016-02-05,22.5,22.51,22.05,22.05,2090,0
2016-02-08,21.6,21.7,21.5,21.5,2103,0
2016-02-09,21.5702,21.5702,21.5,21.5,1567,0
2016-02-10,21.51,21.696,21.51,21.6537,2811,0
2016-02-11,21.5,21.8,20.85,21.8,5067,0
2016-02-12,21.81,22.076,21.81,22.05,7828,0
2016-02-16,22.15,22.15,22.1,22.15,638,0
2016-02-17,22.5,22.5495,21.75,22.1053,5807,0
2016-02-18,22.35,22.35,21.7705,21.7705,1160,0
2016-02-19,21.8499,22.19,21.75,22.09,3379,0
2016-02-22,22.1001,22.56,22.1001,22.4799,3860,0
2016-02-23,22.7549,22.7549,22.25,22.27,2481,0
2016-02-24,22.25,22.379,22.25,22.3015,1446,0
2016-02-26,22.4495,22.5232,22.4495,22.5232,1050,0
2016-02-29,22.4,22.5,22.3,22.3,9648,0
2016-03-01,23.14,23.14,22.32,22.5,1352,0
2016-03-02,22.95,22.966,22.5,22.5,7178,0
2016-03-03,22.746,22.7499,22.64,22.67,1855,0
2016-03-04,22.74,23.38,22.7,23,9088,0
2016-03-07,23.2,23.37,22.84,23.37,3861,0
2016-03-08,23.03,23.34,23.03,23.2,2113,0
2016-03-09,22.97,23.01,22.825,23,561,0
2016-03-10,22.9999,23.01,22.615,22.9999,2454,0
2016-03-11,23.1819,23.312,23.0331,23.312,1887,0
2016-03-14,23.34,23.4799,23.289,23.47,3841,0
2016-03-15,23.23,23.94,23.03,23.93,10503,0
2016-03-16,23.92,24.12,23.702,23.86,23550,0
2016-03-17,24.1,24.1,23.5,24.04,4222,0
2016-03-18,24.112,24.18,23.5,23.8272,6634,0
2016-03-21,23.57,23.9,23.55,23.9,1660,0
2016-03-22,23.9,24.81,23.9,24.2729,10280,0
2016-03-23,24.324,24.342,24.25,24.25,1170,0
2016-03-24,24.01,24.57,23.86,24.466,7796,0
2016-03-28,24.43,24.43,23.85,24.2199,5281,0
2016-03-29,24.31,24.49,23.92,24.49,6595,0
2016-03-30,23.93,24.485,23.2,24.485,4445,0
2016-03-31,24.4965,24.4965,24.4965,24.4965,306,0
2016-04-01,24.004,24.004,24.004,24.004,250,0
2016-04-04,24.0698,24.37,24.0501,24.2,1514,0
2016-04-05,24.2775,24.47,24.0501,24.47,2281,0
2016-04-06,24.47,24.47,24.33,24.47,2920,0
2016-04-08,24.3961,24.4,24.3961,24.4,575,0
2016-04-11,24.4899,24.74,24.35,24.74,2539,0
2016-04-12,24.75,24.9599,24.7,24.7,6370,0
2016-04-13,24.7399,24.75,24.7399,24.75,1800,0
2016-04-14,24.7,24.7399,24.44,24.7399,7243,0
2016-04-15,24.7001,24.7001,24.562,24.571,2275,0
2016-04-18,24.664,24.78,24.664,24.7575,5935,0
2016-04-19,24.681,24.78,24.5799,24.7,5471,0
2016-04-20,24.76,24.78,24.65,24.78,2561,0
2016-04-21,24.77,24.79,24.4,24.4,6072,0
2016-04-22,24.77,24.77,24.5918,24.7699,2907,0
2016-04-25,24.78,24.86,24.69,24.69,11521,0
2016-04-26,24.6936,24.96,24.6936,24.9,6779,0
2016-04-27,24.57,24.59,24.3301,24.3301,7568,0
2016-04-28,24.5201,24.76,24.2601,24.55,13392,0
2016-04-29,24.6481,24.6481,24.565,24.565,890,0
2016-05-02,24.6449,24.6449,24.6449,24.6449,312,0
2016-05-04,24.5999,24.5999,24.2201,24.2201,2490,0
2016-05-05,23.62,24.4,22.94,24.21,17187,0
2016-05-06,24.54,24.57,24.38,24.38,3252,0
2016-05-09,24.26,24.51,24.241,24.28,2317,0
2016-05-10,24.51,24.52,24.31,24.52,3220,0
2016-05-11,24.52,24.6,24.3128,24.59,7288,0
2016-05-12,24.6,24.6,24.37,24.6,2746,0
2016-05-13,24.25,24.73,24.25,24.725,800,0
2016-05-16,24.55,24.73,24.4,24.6,4821,0
2016-05-17,24.66,24.66,24.66,24.66,100,0
2016-05-18,24.7286,24.7286,24.65,24.65,3188,0
2016-05-19,24.6015,24.7,24.6015,24.7,1624,0
2016-05-23,24.7,24.7,24.5399,24.64,3061,0
2016-05-24,24.6985,24.7,24.31,24.7,3554,0
2016-05-25,24.68,24.68,24.361,24.55,1068,0
2016-05-26,24.668,24.74,24.668,24.73,1405,0
2016-05-27,24.71,24.9001,24.6001,24.6501,3099,0
2016-05-31,24.7999,24.95,24.7001,24.94,3353,0
2016-06-01,24.7899,25.14,24.7799,25,42002,0
2016-06-02,24.84,25.1299,24.82,25.01,4864,0
2016-06-03,25.06,25.69,24.9099,25.05,29320,0
2016-06-06,25.4,25.41,25.15,25.3,11662,0
2016-06-07,25.39,25.39,25.19,25.208,7700,0
2016-06-08,25.2,25.3,25.1301,25.155,4402,0
2016-06-09,25.15,25.15,25.1152,25.14,933,0
2016-06-13,25.1999,25.2,25.15,25.16,2714,0
2016-06-14,25.11,25.15,25.05,25.05,6381,0
2016-06-15,25.125,25.125,25.125,25.125,1253,0
2016-06-16,25.101,25.24,25.05,25.1037,4961,0
2016-06-17,25.0997,25.1201,25.0997,25.1201,524,0
2016-06-20,25.12,25.12,24.7096,24.79,3938,0
2016-06-21,24.86,25.05,24.81,24.81,1567,0
2016-06-22,25.0001,25.146,25.0001,25.14,4490,0
2016-06-23,25.1431,25.15,25.07,25.07,1630,0
2016-06-24,24.79,24.99,24.79,24.9,5660,0
2016-06-27,25,25,24.0086,24.12,32688,0
2016-06-28,24.425,24.8267,24.35,24.65,5887,0
2016-06-29,24.68,24.99,24.68,24.99,3050,0
2016-06-30,24.99,25.042,24.77,24.9599,1292,0
2016-07-01,24.98,24.98,24.8,24.98,1380,0
2016-07-05,24.95,24.95,24.95,24.95,250,0
2016-07-06,24.5,24.7226,24.42,24.48,38705,0
2016-07-07,24.4978,24.72,24.4978,24.72,34866,0
2016-07-08,24.8899,24.89,24.645,24.8599,6593,0
2016-07-11,24.859,24.8599,24.83,24.85,1200,0
2016-07-12,24.86,24.94,24.84,24.9299,5182,0
2016-07-13,24.741,24.9299,24.741,24.909,1290,0
2016-07-14,24.9192,24.92,24.85,24.92,10802,0
2016-07-15,24.9255,25.29,24.8618,25.17,17641,0
2016-07-18,25.17,25.38,25.01,25.38,6722,0
2016-07-19,25.3,25.48,25.3,25.404,18792,0
2016-07-20,25.43,25.48,25.4,25.41,2807,0
2016-07-21,25.38,25.47,25.36,25.37,5323,0
2016-07-22,25.43,25.5,25.3901,25.49,8844,0
2016-07-25,25.52,25.52,25.464,25.52,8290,0
2016-07-26,25.49,25.57,25.41,25.5599,24762,0
2016-07-27,25.37,25.37,25.01,25.02,4883,0
2016-07-28,25.07,25.16,25.04,25.05,3447,0
2016-07-29,25.06,25.1001,25.0301,25.0401,5109,0
2016-08-01,25.0573,25.24,25.03,25.1,11039,0
2016-08-02,25.03,25.229,24.81,25.03,21096,0
2016-08-03,25.03,25.12,25.0161,25.12,4732,0
2016-08-04,25.06,25.163,25.03,25.1,6602,0
2016-08-05,25.24,25.42,25.1,25.1201,8440,0
2016-08-08,25.23,25.23,25.15,25.15,400,0
2016-08-09,25.2081,25.2081,25.2081,25.2081,400,0
2016-08-10,25.2,25.2,25.14,25.14,1870,0
2016-08-11,25.15,25.1601,25.15,25.1601,763,0
2016-08-15,25.13,25.2545,25.13,25.24,2006,0
2016-08-16,25.24,25.24,25.1301,25.23,4476,0
2016-08-17,25.2,25.2,25.165,25.165,393,0
2016-08-18,25.134,25.16,25.134,25.16,800,0
2016-08-19,25.2,25.2,25.1353,25.136,1386,0
2016-08-22,25.19,25.19,25.15,25.1815,2405,0
2016-08-23,25.16,25.18,25.14,25.1691,4150,0
2016-08-24,25.15,25.22,25.15,25.185,6940,0
2016-08-25,25.1823,25.3201,25.1823,25.28,3556,0
2016-08-26,25.4,25.4899,25.22,25.39,3635,0
2016-08-29,25.414,25.414,25.39,25.39,231,0
2016-08-30,25.381,25.48,25.28,25.47,16483,0
2016-08-31,25.4,25.4259,25.35,25.4,12773,0
2016-09-01,25.4199,25.59,25.36,25.36,17475,0
2016-09-06,25.54,25.54,25.535,25.535,1000,0
2016-09-07,25.54,25.54,25.37,25.37,1432,0
2016-09-08,25.54,25.54,25.42,25.43,14872,0
2016-09-09,25.43,25.45,25.4,25.4,6842,0
2016-09-12,25.43,25.43,25.42,25.43,1480,0
2016-09-13,25.44,25.4679,25.37,25.37,5254,0
2016-09-14,25.33,25.4141,25.27,25.4106,3550,0
2016-09-15,25.35,25.45,25.27,25.45,3317,0
2016-09-16,25.31,25.335,25.31,25.335,1300,0
2016-09-19,25.37,25.53,25.37,25.53,5140,0
2016-09-20,25.4,25.4999,25.38,25.44,11155,0
2016-09-21,25.43,25.44,25.3,25.3,11250,0
2016-09-22,25.49,25.54,25.34,25.45,7510,0
2016-09-23,25.49,25.5,25.49,25.5,1400,0
2016-09-26,25.35,25.4085,25.35,25.4,3102,0
2016-09-27,25.3501,25.53,25.3501,25.525,5467,0
2016-09-28,25.49,25.53,25.49,25.53,4447,0
2016-09-29,25.525,25.525,25.46,25.46,2050,0
2016-10-03,25.479,25.51,25.479,25.51,821,0
2016-10-04,25.5,25.525,25.45,25.47,2799,0
2016-10-05,25.49,25.54,25.49,25.54,1370,0
2016-10-07,25.48,25.53,25.48,25.53,1350,0
2016-10-10,25.54,25.55,25.5187,25.53,2320,0
2016-10-12,25.54,25.54,25.5,25.5,3864,0
2016-10-13,25.53,25.583,25.53,25.58,8680,0
2016-10-14,25.56,25.56,25.5383,25.5383,1158,0
2016-10-17,25.554,25.554,25.51,25.51,6900,0
2016-10-18,25.5,25.55,25.5,25.51,2005,0
2016-10-19,25.57,25.604,25.5201,25.6,5927,0
2016-10-20,25.599,25.65,25.53,25.53,6840,0
2016-10-21,25.58,25.65,25.55,25.64,10010,0
2016-10-24,25.5629,25.6266,25.55,25.55,2290,0
2016-10-25,25.5401,25.83,25.5401,25.83,9963,0
2016-10-26,25.4,25.4,25.31,25.33,5850,0
2016-10-27,25.354,25.354,25.3,25.305,1400,0
2016-10-28,25.25,25.25,25.2,25.25,1200,0
2016-10-31,25.22,25.36,25.22,25.3214,1503,0
2016-11-01,25.2291,25.36,25.15,25.19,5664,0
2016-11-02,25.18,25.18,24.72,25.0567,12959,0
2016-11-03,25,25.0129,24.92,25.0129,3201,0
2016-11-04,25.226,25.226,25.03,25.03,1300,0
2016-11-07,25.147,25.147,24.906,24.906,2500,0
2016-11-08,24.91,25,24.24,24.92,12858,0
2016-11-09,24.92,24.92,24.8,24.84,1893,0
2016-11-10,24.85,24.95,24.62,24.62,8723,0
2016-11-11,24.9442,24.9442,24.6,24.7858,4675,0
2016-11-14,24.75,24.75,24.6071,24.6071,1815,0
2016-11-15,24.73,24.813,24.7,24.8,9900,0
2016-11-16,24.837,25.0081,24.837,25.0081,2904,0
2016-11-17,24.905,24.905,24.794,24.9,1703,0
2016-11-18,25,25,24.85,24.85,500,0
2016-11-21,25.078,25.078,24.86,24.9976,1500,0
2016-11-22,25,25.0899,25,25.05,5600,0
2016-11-23,25.015,25.015,24.95,24.95,350,0
2016-11-25,25.08,25.1,25.04,25.04,3200,0
2016-11-28,24.95,24.95,24.736,24.8,17545,0
2016-11-29,24.95,25.189,24.95,25.18,6964,0
2016-11-30,25.12,25.17,25.12,25.17,1690,0
2016-12-01,25.1049,25.18,25.0101,25.17,7970,0
2016-12-02,25.124,25.18,25.124,25.1254,2470,0
2016-12-05,25.1502,25.19,25.1502,25.1893,1220,0
2016-12-06,25.0515,25.0515,25.0515,25.0515,1000,0
2016-12-07,25.07,25.101,25.07,25.101,920,0
2016-12-08,25.1172,25.1712,25.1001,25.1712,1459,0
2016-12-09,25.04,25.13,25.04,25.13,1308,0
2016-12-12,25.17,25.33,25.168,25.17,3328,0
2016-12-13,25.1432,25.2329,25.1432,25.19,3967,0
2016-12-14,25.2572,25.2572,25.1866,25.1902,3790,0
2016-12-15,25.0201,25.199,25.02,25.0504,1861,0
2016-12-16,25.06,25.09,25.038,25.09,6300,0
2016-12-19,25.3139,25.36,25.2266,25.25,5569,0
2016-12-20,25.3,25.3,25.25,25.299,1500,0
2016-12-21,25.25,25.39,25.1915,25.39,3790,0
2016-12-22,25.25,25.2719,25.11,25.27,5780,0
2016-12-23,25.11,25.11,25.11,25.11,600,0
2016-12-27,25.165,25.39,25.165,25.3648,2529,0
2016-12-28,25.2752,25.2752,25.1979,25.2724,1430,0
2017-01-03,25.2514,25.49,25.25,25.315,7729,0
2017-01-04,25.33,25.49,25.3,25.3,6280,0
2017-01-06,25.48,25.79,25.455,25.51,1592,0
2017-01-09,25.5,25.7017,25.5,25.5628,4380,0
2017-01-10,25.51,25.51,25.51,25.51,1400,0
2017-01-11,25.51,25.55,25.51,25.55,2100,0
2017-01-12,25.51,25.5292,25.43,25.5292,6200,0
2017-01-13,25.57,25.6123,25.4116,25.47,5199,0
2017-01-17,25.62,25.62,25.4101,25.4101,3390,0
2017-01-19,25.494,25.619,25.4348,25.482,6604,0
2017-01-20,25.53,25.63,25.53,25.6299,2000,0
2017-01-23,25.508,25.508,25.508,25.508,500,0
2017-01-24,25.4,25.66,25.4,25.6513,4406,0
2017-01-25,25.27,25.27,25.2,25.27,6360,0
2017-01-26,25.28,25.398,25.26,25.35,9290,0
2017-01-27,25.38,25.415,25.24,25.38,5560,0
2017-01-30,25.3136,25.3244,25.3,25.3244,705,0
2017-01-31,25.2,25.263,25.2,25.263,1263,0
2017-02-01,25.181,25.2244,25.181,25.2244,595,0
2017-02-02,25.2348,25.2452,25.17,25.1952,761,0
2017-02-03,25.25,25.25,25.163,25.2317,1084,0
2017-02-06,25.2795,25.2999,25.2775,25.29,1400,0
2017-02-07,25.25,25.282,25.25,25.282,890,0
2017-02-08,25.19,25.344,25.19,25.2,3228,0
2017-02-09,25.344,25.344,25.344,25.344,400,0
2017-02-10,25.37,25.37,25.3699,25.37,2390,0
2017-02-13,25.37,25.37,25.362,25.362,1300,0
2017-02-14,25.26,25.363,25.255,25.354,2150,0
2017-02-15,25.21,25.38,25.21,25.38,1400,0
2017-02-16,25.2802,25.372,25.262,25.372,400,0
2017-02-17,25.22,25.2687,25.21,25.2687,2047,0
2017-02-21,25.23,25.2744,25.23,25.2744,920,0
2017-02-22,25.23,25.53,25.1678,25.53,8106,0
2017-02-23,25.508,25.508,25.508,25.508,550,0
2017-02-24,25.554,25.554,25.554,25.554,800,0
2017-02-27,25.555,25.557,25.555,25.557,400,0
2017-02-28,25.5119,25.5119,25.5119,25.5119,770,0
2017-03-02,25.3405,25.3405,25.3405,25.3405,425,0
2017-03-03,25.5319,25.541,25.5319,25.541,800,0
2017-03-08,25.35,25.385,25.32,25.3765,3800,0
2017-03-09,25.42,25.4201,25.42,25.42,1057,0
2017-03-10,25.5296,25.64,25.5296,25.61,3250,0
2017-03-14,25.52,25.57,25.43,25.43,3194,0
2017-03-15,25.5374,25.5374,25.45,25.461,944,0
2017-03-16,25.5,25.6071,25.5,25.6071,1000,0
2017-03-17,25.69,25.69,25.4704,25.69,4095,0
2017-03-20,25.45,25.54,25.43,25.529,2540,0
2017-03-21,25.441,25.5325,25.43,25.459,1644,0
2017-03-22,25.6,25.6,25.59,25.59,4200,0
2017-03-23,25.6,25.6,25.528,25.528,400,0
2017-03-27,25.55,25.55,25.55,25.55,1770,0
2017-03-28,25.6,25.68,25.55,25.6103,4224,0
2017-03-29,25.55,25.65,25.55,25.643,5648,0
2017-03-30,25.608,25.68,25.6,25.6,10190,0
2017-03-31,25.58,25.62,25.58,25.6008,1200,0
2017-04-03,25.62,25.62,25.528,25.528,855,0
2017-04-04,25.53,25.53,25.53,25.53,100,0
2017-04-05,25.66,25.69,25.66,25.69,1800,0
2017-04-06,25.621,25.65,25.62,25.62,5200,0
2017-04-07,25.62,25.63,25.61,25.61,2110,0
2017-04-10,25.83,25.83,25.57,25.61,5375,0
2017-04-11,25.8,25.81,25.57,25.57,6690,0
2017-04-12,25.77,25.77,25.6098,25.65,600,0
2017-04-13,25.5701,25.62,25.57,25.59,1755,0
2017-04-17,25.62,25.78,25.59,25.645,8804,0
2017-04-18,25.734,25.734,25.59,25.59,4350,0
2017-04-19,25.6,25.74,25.6,25.6867,9482,0
2017-04-20,25.699,25.7,25.6,25.6,10612,0
2017-04-21,25.6,25.65,25.6,25.6,2913,0
2017-04-24,25.65,25.8188,25.65,25.7125,10630,0
2017-04-25,25.7,25.813,25.7,25.813,5125,0
2017-04-26,25.32,25.36,25.2,25.35,7534,0
2017-04-27,25.35,25.35,25.23,25.23,200,0
2017-05-01,25.319,25.3303,25.319,25.3303,432,0
2017-05-02,25.3181,25.3181,25.3181,25.3181,391,0
2017-05-03,25.3373,25.7499,25.3373,25.37,7254,0
2017-05-04,25.407,25.407,25.39,25.3945,2450,0
2017-05-05,25.3801,25.46,25.3801,25.3803,3846,0
2017-05-08,25.43,25.59,25.38,25.38,12392,0
2017-05-09,25.28,25.335,25.28,25.335,790,0
2017-05-10,25.3985,25.485,25.365,25.365,2450,0
2017-05-11,25.37,25.43,25.35,25.43,6601,0
2017-05-12,25.43,25.5,25.43,25.48,5963,0
2017-05-15,25.5,25.59,25.5,25.52,9020,0
2017-05-16,25.55,25.59,25.47,25.5114,6182,0
2017-05-17,25.53,25.53,25.45,25.45,690,0
2017-05-18,25.55,25.6133,25.55,25.6133,660,0
2017-05-19,25.622,25.622,25.622,25.622,600,0
2017-05-22,25.5527,25.5527,25.5527,25.5527,300,0
2017-05-23,25.51,25.55,25.43,25.55,3928,0
2017-05-24,25.46,25.539,25.46,25.532,1704,0
2017-05-26,25.5032,25.5032,25.5032,25.5032,400,0
2017-05-30,25.48,25.505,25.44,25.44,3180,0
2017-05-31,25.44,25.44,25.44,25.44,400,0
2017-06-01,25.475,25.485,25.475,25.485,400,0
2017-06-02,25.44,25.46,25.43,25.44,5291,0
2017-06-05,25.44,25.527,25.44,25.48,1435,0
2017-06-06,25.4882,25.4882,25.4882,25.4882,400,0
2017-06-07,25.4928,25.575,25.43,25.43,2367,0
2017-06-08,25.44,25.4446,25.44,25.44,1830,0
2017-06-09,25.44,25.4416,25.44,25.44,4056,0
2017-06-12,25.535,25.59,25.535,25.59,400,0
2017-06-13,25.59,25.59,25.59,25.59,100,0
2017-06-14,25.46,25.55,25.46,25.506,3169,0
2017-06-15,25.465,25.599,25.465,25.51,540,0
2017-06-19,25.502,25.502,25.502,25.502,100,0
2017-06-20,25.586,25.586,25.5713,25.5713,1200,0
2017-06-21,25.474,25.474,25.474,25.474,545,0
2017-06-26,25.47,25.47,25.47,25.47,580,0
2017-06-28,25.54,25.586,25.46,25.509,7200,0
2017-06-29,25.47,25.49,25.43,25.49,5471,0
2017-06-30,25.49,25.49,25.48,25.48,1670,0
2017-07-05,25.51,25.516,25.5,25.516,6000,0
2017-07-06,25.51,25.566,25.5,25.5,7715,0
2017-07-07,25.51,25.526,25.49,25.5,12300,0
2017-07-10,25.5,25.52,25.4389,25.48,20285,0
2017-07-11,25.48,25.54,25.48,25.54,5090,0
2017-07-12,25.5293,25.62,25.5,25.62,9420,0
2017-07-13,25.55,25.58,25.5499,25.5752,5400,0
2017-07-14,25.6,25.6,25.5827,25.6,3372,0
2017-07-17,25.5999,25.7176,25.5778,25.7176,2909,0
2017-07-18,25.73,25.92,25.73,25.778,20476,0
2017-07-19,25.9,25.94,25.9,25.9,19013,0
2017-07-20,25.94,25.94,25.9,25.9,5050,0
2017-07-21,26,26.0642,25.9,25.975,8817,0
2017-07-24,26,26.0774,26,26.0157,1200,0
2017-07-25,26,26.03,26,26.03,975,0
2017-07-26,25.73,25.73,25.73,25.73,200,0
2017-07-27,25.5583,25.5583,25.5583,25.5583,125,0
2017-07-28,25.54,25.54,25.54,25.54,200,0
2017-07-31,25.5393,25.6,25.53,25.55,1600,0
2017-08-02,25.54,25.72,25.54,25.719,4300,0
2017-08-03,25.5899,25.6,25.5,25.5085,2502,0
2017-08-04,25.689,25.72,25.62,25.72,12700,0
2017-08-07,25.55,25.73,25.55,25.73,8971,0
2017-08-09,25.7299,25.7299,25.646,25.709,1200,0
2017-08-10,25.5483,25.672,25.5483,25.672,1600,0
2017-08-11,25.523,25.588,25.523,25.588,604,0
2017-08-14,25.564,25.577,25.5118,25.577,1100,0
2017-08-15,25.5,25.5001,25.5,25.5,700,0
2017-08-16,25.636,25.636,25.524,25.636,560,0
2017-08-17,25.5733,25.5733,25.53,25.53,600,0
2017-08-21,25.56,25.6593,25.53,25.6521,4171,0
2017-08-22,25.679,25.68,25.56,25.56,700,0
2017-08-23,25.653,25.653,25.59,25.599,1445,0
2017-08-24,25.679,25.737,25.635,25.737,7300,0
2017-08-25,25.73,25.73,25.73,25.73,1450,0
2017-08-28,25.5848,25.5848,25.5848,25.5848,565,0
2017-08-29,25.73,25.74,25.673,25.673,1840,0
2017-08-31,25.58,25.7242,25.57,25.58,3390,0
2017-09-01,25.61,25.73,25.61,25.7,2605,0
2017-09-05,25.7,25.712,25.64,25.712,2483,0
2017-09-06,25.72,25.72,25.6824,25.6824,500,0
2017-09-07,25.7009,25.7009,25.7009,25.7009,200,0
2017-09-08,25.6798,25.6798,25.6798,25.6798,100,0
2017-09-12,25.6689,25.6689,25.6689,25.6689,300,0
2017-09-13,25.65,25.65,25.65,25.65,100,0
2017-09-15,25.71,25.71,25.7,25.7,2450,0
2017-09-18,25.619,25.619,25.619,25.619,600,0
2017-09-20,25.6793,25.69,25.6,25.69,5130,0
2017-09-22,25.69,25.69,25.65,25.68,2300,0
2017-09-25,25.65,25.7,25.65,25.7,2690,0
2017-09-26,25.631,25.631,25.6101,25.63,2490,0
2017-09-27,25.61,25.61,25.59,25.59,2615,0
2017-10-02,25.6,25.69,25.6,25.69,1170,0
2017-10-03,25.69,25.69,25.69,25.69,155,0
2017-10-04,25.62,25.77,25.62,25.76,4525,0
2017-10-05,25.6684,25.6684,25.63,25.63,1000,0
2017-10-06,25.6201,25.69,25.6201,25.69,600,0
2017-10-09,25.41,25.46,25.41,25.46,200,0
2017-10-10,25.5231,25.531,25.47,25.47,698,0
2017-10-12,25.5366,25.67,25.48,25.6073,3740,0
2017-10-13,25.54,25.6,25.54,25.6,2200,0
2017-10-16,25.67,25.67,25.61,25.61,1000,0
2017-10-17,25.53,25.68,25.53,25.5401,1714,0
2017-10-18,25.61,25.6251,25.571,25.62,3420,0
2017-10-19,25.591,25.68,25.5475,25.68,7560,0
2017-10-20,25.68,25.68,25.56,25.56,2040,0
2017-10-23,25.6,25.69,25.59,25.67,12278,0
2017-10-24,25.69,25.7,25.581,25.69,4980,0
2017-10-25,25.69,25.69,25.6135,25.6799,2400,0
2017-10-26,25.26,25.26,25.11,25.26,9861,0
2017-10-27,25.2,25.2285,25.15,25.2005,9870,0
2017-10-30,25.25,25.26,25.22,25.235,4076,0
2017-10-31,25.2201,25.2201,25.22,25.22,599,0
2017-11-01,25.19,25.23,25.17,25.17,8122,0
2017-11-03,25.235,25.235,25.1101,25.1355,1400,0
2017-11-06,25.25,25.25,25.2401,25.2401,678,0
2017-11-07,25.2499,25.28,25.2499,25.261,2575,0
2017-11-09,25.1825,25.1825,25.18,25.18,900,0
2017-11-10,25.26,25.3532,25.2599,25.35,4738,0
