Date,Open,High,Low,Close,Volume,OpenInt
2013-02-13,20.768,20.98,20.751,20.851,613947,0
2013-02-14,20.937,21.02,20.86,21.011,371250,0
2013-02-15,21.011,21.011,20.911,20.963,169845,0
2013-02-19,20.963,21.011,20.894,20.929,141409,0
2013-02-20,20.877,20.963,20.877,20.929,87670,0
2013-02-21,20.929,20.98,20.851,20.98,98217,0
2013-02-22,20.972,21.02,20.955,21.003,78913,0
2013-02-25,20.994,21.003,20.937,20.972,77383,0
2013-02-26,20.98,21.011,20.894,21.011,98743,0
2013-02-27,20.986,21.003,20.963,21.003,53112,0
2013-02-28,21.003,21.011,20.972,20.994,51983,0
2013-03-01,20.994,21.011,20.955,21.003,54059,0
2013-03-04,20.994,21.003,20.972,21.003,45963,0
2013-03-05,21.003,21.003,20.955,20.955,79204,0
2013-03-06,20.98,20.994,20.945,20.972,63290,0
2013-03-07,20.972,21.011,20.937,21.003,129521,0
2013-03-08,21.003,21.02,20.986,21.003,125891,0
2013-03-11,21.02,21.02,21.003,21.003,142978,0
2013-03-12,21.02,21.02,20.945,21.011,115440,0
2013-03-13,21.117,21.148,21.074,21.131,201556,0
2013-03-14,21.148,21.148,21.057,21.099,121397,0
2013-03-15,21.066,21.117,21.048,21.109,88525,0
2013-03-18,21.117,21.117,21.099,21.117,53000,0
2013-03-19,21.109,21.14,21.099,21.131,58108,0
2013-03-20,21.131,21.157,21.117,21.131,120625,0
2013-03-21,21.14,21.201,21.14,21.193,82206,0
2013-03-22,21.201,21.228,21.184,21.193,156539,0
2013-03-25,21.193,21.228,21.193,21.228,49014,0
2013-03-26,21.218,21.244,21.21,21.236,131687,0
2013-03-27,21.236,21.261,21.184,21.228,100388,0
2013-03-28,21.236,21.276,21.228,21.268,124519,0
2013-04-01,21.31,21.31,21.244,21.276,75219,0
2013-04-02,21.276,21.302,21.244,21.276,99796,0
2013-04-03,21.285,21.293,21.261,21.276,61787,0
2013-04-04,21.276,21.31,21.268,21.293,71616,0
2013-04-05,21.31,21.31,21.261,21.302,66151,0
2013-04-08,21.355,21.379,21.302,21.328,143580,0
2013-04-09,21.319,21.346,21.285,21.346,57022,0
2013-04-10,21.328,21.355,21.302,21.338,87984,0
2013-04-11,21.419,21.463,21.344,21.344,103051,0
2013-04-12,21.353,21.378,21.327,21.336,182513,0
2013-04-15,21.361,21.395,21.308,21.317,133468,0
2013-04-16,21.353,21.395,21.336,21.378,138458,0
2013-04-17,21.419,21.419,21.317,21.371,130598,0
2013-04-18,21.371,21.436,21.361,21.412,112554,0
2013-04-19,21.436,21.635,21.378,21.609,337071,0
2013-04-22,21.499,21.541,21.454,21.515,98553,0
2013-04-23,21.557,21.565,21.472,21.515,34186,0
2013-04-24,21.523,21.549,21.515,21.523,37170,0
2013-04-25,21.541,21.541,21.463,21.49,64816,0
2013-04-26,21.541,21.549,21.499,21.515,52350,0
2013-04-29,21.532,21.565,21.523,21.549,32041,0
2013-04-30,21.532,21.599,21.532,21.582,73682,0
2013-05-01,21.582,21.599,21.523,21.549,65328,0
2013-05-02,21.582,21.599,21.557,21.59,70208,0
2013-05-03,21.582,21.618,21.582,21.609,62456,0
2013-05-06,21.618,21.635,21.565,21.627,46076,0
2013-05-07,21.653,21.822,21.635,21.806,46031,0
2013-05-08,21.736,21.806,21.718,21.781,47539,0
2013-05-09,21.789,21.797,21.66,21.718,42025,0
2013-05-10,21.736,21.789,21.703,21.763,29627,0
2013-05-13,21.779,21.839,21.675,21.675,40826,0
2013-05-14,21.743,21.743,21.579,21.606,73610,0
2013-05-15,21.615,21.684,21.571,21.615,51622,0
2013-05-16,21.632,21.701,21.606,21.65,39747,0
2013-05-17,21.675,21.675,21.642,21.667,17953,0
2013-05-20,21.684,21.692,21.52,21.692,156730,0
2013-05-21,21.716,21.89,21.709,21.88,163164,0
2013-05-22,21.839,21.917,21.796,21.88,150045,0
2013-05-23,21.88,21.926,21.734,21.926,77937,0
2013-05-24,21.88,21.942,21.871,21.942,8001,0
2013-05-28,21.942,21.942,21.642,21.734,198721,0
2013-05-29,21.65,21.65,20.944,21.202,233580,0
2013-05-30,21.263,21.408,21.157,21.287,111646,0
2013-05-31,21.295,21.295,20.993,21.09,73437,0
2013-06-03,21.295,21.295,20.944,21.047,37353,0
2013-06-04,21.219,21.237,21.028,21.055,46214,0
2013-06-05,21.417,21.417,20.953,20.979,32518,0
2013-06-06,21.157,21.175,20.979,21.14,21581,0
2013-06-07,21.211,21.34,21.166,21.27,20054,0
2013-06-10,21.27,21.27,21.003,21.047,42254,0
2013-06-11,21.003,21.099,20.686,20.701,37199,0
2013-06-12,20.994,21.021,19.782,20.197,163412,0
2013-06-13,20.068,20.838,20.068,20.805,78007,0
2013-06-14,20.847,21.056,20.847,20.935,19860,0
2013-06-17,20.979,21.074,20.832,20.935,62613,0
2013-06-18,21.011,21.011,20.832,20.891,99398,0
2013-06-19,21.029,21.029,20.413,20.891,154774,0
2013-06-20,20.734,20.847,20.493,20.614,53664,0
2013-06-21,20.708,20.752,20.545,20.623,34794,0
2013-06-24,20.519,20.596,19.721,20.197,114216,0
2013-06-25,20.224,20.398,19.989,20.371,110266,0
2013-06-26,20.676,20.838,20.381,20.676,5278,0
2013-06-27,20.787,21.15,20.684,20.882,30657,0
2013-06-28,21.372,21.416,21.054,21.195,14834,0
2013-07-01,20.918,20.985,20.519,20.979,37299,0
2013-07-02,20.994,21.186,20.944,21.048,32280,0
2013-07-03,21.038,21.056,20.832,20.961,11493,0
2013-07-05,20.725,20.797,20.519,20.631,13260,0
2013-07-08,20.631,20.676,20.215,20.545,10881,0
2013-07-09,20.458,20.458,20.284,20.439,23482,0
2013-07-10,20.458,20.475,20.292,20.363,19096,0
2013-07-11,20.43,20.604,20.43,20.56,30517,0
2013-07-12,20.587,20.798,20.587,20.735,29187,0
2013-07-15,20.677,20.866,20.604,20.692,10353,0
2013-07-16,20.692,20.956,20.604,20.604,4868,0
2013-07-17,20.938,20.956,20.735,20.884,11728,0
2013-07-18,20.893,20.929,20.677,20.677,5992,0
2013-07-19,20.677,20.807,20.649,20.807,8751,0
2013-07-22,20.849,20.857,20.7,20.807,8613,0
2013-07-23,20.857,20.857,20.596,20.735,44518,0
2013-07-24,20.735,20.763,20.43,20.43,27528,0
2013-07-25,20.412,20.744,20.412,20.43,21115,0
2013-07-26,20.474,20.56,20.361,20.388,18646,0
2013-07-29,20.474,20.718,20.222,20.438,25145,0
2013-07-30,20.587,20.649,20.404,20.518,7028,0
2013-07-31,20.545,20.56,20.291,20.474,24801,0
2013-08-01,20.474,20.474,20.117,20.37,46720,0
2013-08-02,20.15,20.474,20.15,20.457,25609,0
2013-08-05,20.388,20.43,20.308,20.325,30644,0
2013-08-06,20.213,20.273,19.785,20.273,51333,0
2013-08-07,19.959,20.37,19.82,20.256,32917,0
2013-08-08,20.124,20.239,19.959,20.186,26059,0
2013-08-09,20.046,20.249,20.046,20.194,25778,0
2013-08-12,20.142,20.256,20.038,20.168,27183,0
2013-08-13,20.229,20.316,19.85,20.158,49859,0
2013-08-14,19.999,20.097,19.947,20.071,51735,0
2013-08-15,20.097,20.122,19.49,19.798,53362,0
2013-08-16,19.789,19.921,19.19,19.26,54984,0
2013-08-19,19.252,19.252,17.617,17.617,238682,0
2013-08-20,17.723,18.056,17.273,17.985,98172,0
2013-08-21,17.677,17.985,17.677,17.925,37506,0
2013-08-22,17.925,18.198,17.916,18.056,40037,0
2013-08-23,18.116,18.52,18.108,18.52,71111,0
2013-08-26,18.629,18.848,18.295,18.295,40320,0
2013-08-27,17.995,18.752,17.976,18.62,24341,0
2013-08-28,18.258,18.717,18.249,18.399,50216,0
2013-08-29,18.295,18.848,18.295,18.777,22298,0
2013-08-30,18.926,18.978,18.808,18.916,29422,0
2013-09-03,18.848,18.848,18.338,18.338,23507,0
2013-09-04,18.295,18.688,18.295,18.688,13520,0
2013-09-05,18.688,18.688,18.469,18.629,10336,0
2013-09-06,18.557,18.979,18.557,18.83,16392,0
2013-09-09,18.91,19.217,18.91,18.979,16106,0
2013-09-10,18.918,18.918,18.76,18.892,7197,0
2013-09-11,18.969,19.084,18.704,19.084,18315,0
2013-09-12,18.775,19.102,18.775,19.05,12993,0
2013-09-13,18.791,19.102,18.775,18.899,10226,0
2013-09-16,19.093,19.093,18.846,18.865,7463,0
2013-09-17,18.926,18.95,18.846,18.899,9282,0
2013-09-18,18.775,19.281,18.704,19.148,43269,0
2013-09-19,19.148,19.395,19.058,19.139,34235,0
2013-09-20,19.148,19.325,18.865,18.899,13908,0
2013-09-23,18.899,19.102,18.89,19.076,24765,0
2013-09-24,18.987,19.209,18.987,19.058,16931,0
2013-09-25,19.058,19.076,19.014,19.05,17180,0
2013-09-26,19.058,19.076,18.74,18.872,14623,0
2013-09-27,18.926,19.05,18.926,18.933,14139,0
2013-09-30,18.933,18.987,18.881,18.89,4583,0
2013-10-01,18.916,18.969,18.916,18.96,12266,0
2013-10-02,19.076,19.148,18.969,19.148,10270,0
2013-10-03,19.395,19.395,19.067,19.253,26951,0
2013-10-04,19.093,19.235,19.093,19.235,4656,0
2013-10-07,19.084,19.235,18.96,18.969,95241,0
2013-10-08,18.987,19.032,18.791,18.791,25073,0
2013-10-09,18.828,18.846,18.731,18.836,23169,0
2013-10-10,18.77,18.787,18.643,18.752,36220,0
2013-10-11,18.76,18.965,18.76,18.76,15370,0
2013-10-14,18.76,18.76,18.627,18.627,20508,0
2013-10-15,18.609,18.76,18.401,18.466,64131,0
2013-10-16,18.536,18.66,18.064,18.35,116633,0
2013-10-17,18.331,18.716,18.331,18.457,89381,0
2013-10-18,18.401,18.627,18.231,18.231,44987,0
2013-10-21,18.401,18.474,18.357,18.474,33094,0
2013-10-22,18.687,18.868,18.494,18.716,32361,0
2013-10-23,18.752,18.885,18.6,18.84,31422,0
2013-10-24,18.895,18.983,18.742,18.93,25073,0
2013-10-25,19.072,19.108,18.726,19.038,69631,0
2013-10-28,19.011,19.296,18.983,18.983,62892,0
2013-10-29,19.072,19.072,18.77,18.85,79590,0
2013-10-30,18.804,18.85,18.643,18.76,21959,0
2013-10-31,18.752,18.965,18.697,18.787,375671,0
2013-11-01,18.859,18.895,18.734,18.752,578819,0
2013-11-04,18.822,18.913,18.752,18.913,15461,0
2013-11-05,18.895,18.913,18.707,18.726,17848,0
2013-11-06,18.734,18.734,18.544,18.636,20150,0
2013-11-07,18.636,18.752,18.509,18.536,25204,0
2013-11-08,18.457,18.526,18.314,18.44,25643,0
2013-11-11,18.44,18.627,18.324,18.341,48722,0
2013-11-12,18.258,18.421,18.163,18.215,56797,0
2013-11-13,18.119,18.426,18.119,18.398,15591,0
2013-11-14,18.407,18.454,18.148,18.454,22114,0
2013-11-15,18.417,18.417,18.282,18.398,31180,0
2013-11-18,18.301,18.49,18.292,18.407,24257,0
2013-11-19,18.445,18.463,18.319,18.319,22533,0
2013-11-20,18.407,18.407,18.138,18.148,14542,0
2013-11-21,18.192,18.282,18.066,18.202,41132,0
2013-11-22,18.218,18.369,18.11,18.11,40142,0
2013-11-25,18.244,18.354,18.211,18.225,41083,0
2013-11-26,18.244,18.346,18.225,18.31,19918,0
2013-11-27,18.361,18.407,18.292,18.369,8868,0
2013-11-29,18.398,18.398,18.301,18.369,7364,0
2013-12-02,18.369,18.379,18.1,18.192,58594,0
2013-12-03,18.301,18.346,18.166,18.244,18708,0
2013-12-04,18.148,18.254,18.1,18.183,383093,0
2013-12-05,18.138,18.183,17.76,17.896,66361,0
2013-12-06,18.003,18.119,17.922,18.082,20786,0
2013-12-09,18.1,18.1,17.768,17.869,67721,0
2013-12-10,17.896,18.074,17.869,18.074,58607,0
2013-12-11,18.06,18.152,18.016,18.025,48651,0
2013-12-12,18.035,18.114,17.932,18.016,55959,0
2013-12-13,17.969,18.035,17.932,17.977,24190,0
2013-12-16,17.977,18.085,17.977,18.025,39077,0
2013-12-17,18.07,18.114,17.977,18.104,49500,0
2013-12-18,18.016,18.223,17.977,18.223,15124,0
2013-12-19,18.085,18.161,18.085,18.095,32738,0
2013-12-20,18.085,18.142,18.007,18.114,40244,0
2013-12-23,18.085,18.368,18.085,18.358,42161,0
2013-12-24,18.358,18.368,18.298,18.298,10114,0
2013-12-26,18.25,18.469,18.161,18.215,66875,0
2013-12-27,18.23,18.25,18.161,18.206,49697,0
2013-12-30,18.085,18.333,18.085,18.171,65102,0
2013-12-31,18.161,18.306,18.152,18.306,97193,0
2014-01-02,18.351,18.686,18.351,18.649,22682,0
2014-01-03,18.841,19.042,18.841,18.986,42554,0
2014-01-06,19.068,19.259,19.068,19.223,23517,0
2014-01-07,19.295,19.295,19.168,19.268,29585,0
2014-01-08,19.277,19.277,19.068,19.103,17122,0
2014-01-09,19.186,19.204,19.142,19.204,10995,0
2014-01-10,19.259,19.295,19.223,19.287,30965,0
2014-01-13,19.445,19.481,19.262,19.399,18476,0
2014-01-14,19.491,19.527,19.335,19.408,18349,0
2014-01-15,19.335,19.51,19.335,19.418,15596,0
2014-01-16,19.574,19.582,19.399,19.565,10607,0
2014-01-17,19.536,19.83,19.464,19.464,34847,0
2014-01-21,19.747,19.83,19.638,19.765,74333,0
2014-01-22,19.821,19.839,19.719,19.757,32862,0
2014-01-23,19.757,19.793,19.692,19.765,35147,0
2014-01-24,19.821,19.83,19.619,19.811,52746,0
2014-01-27,19.811,19.83,19.61,19.683,39704,0
2014-01-28,19.728,19.839,19.728,19.811,9187,0
2014-01-29,19.811,19.83,19.765,19.83,8036,0
2014-01-30,19.83,19.976,19.811,19.921,25238,0
2014-01-31,19.903,20.049,19.903,20.031,23135,0
2014-02-03,20.031,20.04,19.903,19.967,44213,0
2014-02-04,20.012,20.04,19.911,20.04,19035,0
2014-02-05,20.068,20.086,20.031,20.086,17238,0
2014-02-06,20.077,20.104,20.058,20.104,20214,0
2014-02-07,20.068,20.195,19.976,20.177,34295,0
2014-02-10,20.14,20.314,20.14,20.268,17219,0
2014-02-11,20.287,20.314,20.215,20.314,5453,0
2014-02-12,20.402,20.465,20.402,20.465,10263,0
2014-02-13,20.456,20.541,20.374,20.541,24415,0
2014-02-14,20.541,20.818,20.541,20.742,29284,0
2014-02-18,20.827,21.378,20.613,21.232,97112,0
2014-02-19,21.165,21.664,21.047,21.646,95161,0
2014-02-20,21.638,21.638,21.204,21.371,43767,0
2014-02-21,21.294,21.388,21.204,21.388,18214,0
2014-02-24,21.214,21.481,21.214,21.481,47816,0
2014-02-25,21.361,21.656,21.294,21.563,39644,0
2014-02-26,21.442,21.656,21.432,21.509,7909,0
2014-02-27,21.692,21.701,21.49,21.692,19894,0
2014-02-28,21.693,21.875,21.526,21.866,14753,0
2014-03-03,21.875,22.079,21.83,21.968,16745,0
2014-03-04,22.033,22.171,21.857,22.171,16863,0
2014-03-05,21.997,22.347,21.987,22.217,42059,0
2014-03-06,22.318,22.328,22.033,22.125,21094,0
2014-03-07,22.144,22.299,21.802,22.033,40404,0
2014-03-10,22.042,22.235,21.895,22.235,21327,0
2014-03-11,22.125,22.347,22.033,22.264,19237,0
2014-03-12,22.258,22.416,22.258,22.416,27966,0
2014-03-13,22.343,22.704,22.343,22.675,39550,0
2014-03-14,22.526,22.675,22.387,22.611,19153,0
2014-03-17,22.536,22.685,22.426,22.675,86883,0
2014-03-18,22.647,22.74,22.582,22.731,118387,0
2014-03-19,22.74,22.74,22.526,22.565,41123,0
2014-03-20,22.482,22.601,22.323,22.333,102004,0
2014-03-21,22.442,22.621,22.343,22.621,67798,0
2014-03-24,22.526,22.731,22.516,22.639,16989,0
2014-03-25,22.639,22.685,22.573,22.573,16314,0
2014-03-26,22.573,22.573,22.238,22.277,64859,0
2014-03-27,22.352,22.352,21.961,22.287,21182,0
2014-03-28,22.006,22.442,21.934,22.442,70818,0
2014-03-31,22.462,22.491,22.229,22.462,75336,0
2014-04-01,22.36,22.508,22.109,22.416,36812,0
2014-04-02,22.416,22.416,22.287,22.294,12308,0
2014-04-03,22.442,22.472,22.045,22.119,39601,0
2014-04-04,22.154,22.333,21.85,22.229,112897,0
2014-04-07,22.073,22.536,22.073,22.462,62130,0
2014-04-08,22.333,22.665,22.333,22.573,50478,0
2014-04-09,22.695,22.731,22.482,22.675,16966,0
2014-04-10,22.713,22.74,22.582,22.731,20554,0
2014-04-11,22.642,22.839,22.642,22.79,12472,0
2014-04-14,22.8,22.8,22.614,22.726,6421,0
2014-04-15,22.8,22.884,22.744,22.773,41403,0
2014-04-16,22.585,22.866,22.585,22.866,25561,0
2014-04-17,22.734,22.94,22.659,22.94,29511,0
2014-04-21,22.94,23.025,22.894,23.006,27878,0
2014-04-22,23.025,23.034,22.904,23.034,11055,0
2014-04-23,22.913,22.997,22.848,22.875,28654,0
2014-04-24,22.894,22.997,22.856,22.856,26995,0
2014-04-25,22.94,22.997,22.913,22.93,15405,0
2014-04-28,23.016,23.034,22.94,22.988,18880,0
2014-04-29,23.006,23.025,22.809,22.809,10342,0
2014-04-30,22.8,22.913,22.549,22.568,24490,0
2014-05-01,22.689,22.764,22.65,22.708,51373,0
2014-05-02,22.614,22.734,22.576,22.576,4576,0
2014-05-05,22.585,22.754,22.585,22.679,11370,0
2014-05-06,22.679,22.679,22.594,22.614,32585,0
2014-05-07,22.679,22.689,22.624,22.659,13450,0
2014-05-08,22.659,22.894,22.659,22.848,12237,0
2014-05-09,22.848,22.904,22.829,22.884,15412,0
2014-05-12,22.8,23.034,22.8,22.848,14017,0
2014-05-13,22.794,22.944,22.728,22.728,5109,0
2014-05-14,22.842,22.842,22.737,22.813,10304,0
2014-05-15,22.682,22.964,22.682,22.767,14104,0
2014-05-16,22.87,23.001,22.86,22.984,18035,0
2014-05-19,23.029,23.059,22.918,22.954,14493,0
2014-05-20,23.049,23.049,22.974,22.974,954,0
2014-05-21,22.86,22.964,22.823,22.86,17446,0
2014-05-22,23.039,23.039,22.87,22.984,5820,0
2014-05-23,22.984,22.984,22.852,22.935,5578,0
2014-05-27,22.935,22.935,22.737,22.767,7277,0
2014-05-28,22.777,23.059,22.777,22.87,12106,0
2014-05-29,22.813,22.813,22.737,22.813,11540,0
2014-05-30,22.803,23.02,22.803,23.02,23522,0
2014-06-02,23.001,23.001,22.935,22.954,4455,0
2014-06-03,23.039,23.039,22.86,22.86,14930,0
2014-06-04,22.86,22.964,22.757,22.964,17429,0
2014-06-05,22.86,22.87,22.767,22.87,5280,0
2014-06-06,22.879,22.964,22.87,22.954,5471,0
2014-06-09,22.87,22.954,22.86,22.908,10637,0
2014-06-10,22.833,22.926,22.823,22.86,10630,0
2014-06-11,22.731,22.94,22.731,22.94,11093,0
2014-06-12,22.798,22.892,22.798,22.882,3936,0
2014-06-13,23.016,23.016,22.882,22.912,1803,0
2014-06-16,22.665,22.969,22.646,22.922,13574,0
2014-06-17,22.922,23.111,22.837,22.997,15938,0
2014-06-18,22.779,23.064,22.779,22.902,8250,0
2014-06-19,22.873,22.969,22.873,22.93,11956,0
2014-06-20,22.74,23.044,22.713,23.025,2921,0
2014-06-23,23.016,23.016,22.93,22.94,13858,0
2014-06-24,23.025,23.044,22.93,22.988,24919,0
2014-06-25,22.959,23.054,22.882,22.988,19969,0
2014-06-26,22.94,23.054,22.912,23.016,8018,0
2014-06-27,23.044,23.044,22.864,22.922,13718,0
2014-06-30,23.006,23.064,22.93,23.064,14392,0
2014-07-01,23.064,23.064,22.922,23.006,8128,0
2014-07-02,22.922,23.064,22.912,23.054,23228,0
2014-07-03,23.054,23.054,23.016,23.016,5150,0
2014-07-07,23.025,23.054,23.025,23.044,4067,0
2014-07-08,23.016,23.111,23.016,23.111,22068,0
2014-07-09,23.091,23.121,23.054,23.111,5255,0
2014-07-10,23.091,23.121,23.016,23.072,5826,0
2014-07-11,23.134,23.268,23.134,23.258,9463,0
2014-07-14,23.268,23.277,23.219,23.268,17463,0
2014-07-15,23.238,23.277,23.219,23.238,7746,0
2014-07-16,23.238,23.248,23.219,23.248,6160,0
2014-07-17,23.238,23.238,23.21,23.219,6219,0
2014-07-18,23.172,23.277,23.153,23.277,13388,0
2014-07-21,23.268,23.277,23.095,23.201,11363,0
2014-07-22,23.238,23.268,23.125,23.172,7843,0
2014-07-23,23.258,23.268,23.191,23.248,3073,0
2014-07-24,23.268,23.268,23.229,23.268,5266,0
2014-07-25,23.219,23.286,23.181,23.258,11577,0
2014-07-28,23.277,23.286,23.248,23.286,5744,0
2014-07-29,23.268,23.362,23.219,23.306,6451,0
2014-07-30,23.277,23.411,23.191,23.21,13049,0
2014-07-31,23.172,23.277,23.01,23.134,13453,0
2014-08-01,23.172,23.181,23.058,23.058,6245,0
2014-08-04,23.115,23.115,22.885,22.962,15669,0
2014-08-05,23.105,23.105,23,23,8275,0
2014-08-06,23.067,23.067,22.962,23.048,9002,0
2014-08-07,23.115,23.258,23.067,23.248,5463,0
2014-08-08,23.238,23.411,23.086,23.411,6663,0
2014-08-11,23.344,23.497,23.181,23.497,25156,0
2014-08-12,23.477,23.477,23.238,23.362,8286,0
2014-08-13,23.414,23.424,23.338,23.424,9124,0
2014-08-14,23.375,23.424,23.338,23.357,15758,0
2014-08-15,23.375,23.472,23.28,23.375,5715,0
2014-08-18,23.348,23.395,23.348,23.375,5539,0
2014-08-19,23.366,23.405,23.366,23.375,4360,0
2014-08-20,23.385,23.414,23.357,23.366,5869,0
2014-08-21,23.338,23.453,23.338,23.424,9392,0
2014-08-22,23.424,23.463,23.338,23.338,12366,0
2014-08-25,23.424,23.424,23.251,23.357,11769,0
2014-08-26,23.385,23.424,23.328,23.338,13969,0
2014-08-27,23.414,23.616,23.231,23.28,19409,0
2014-08-28,23.309,23.385,23.261,23.385,13648,0
2014-08-29,23.3,23.385,23.3,23.375,7866,0
2014-09-02,23.375,23.519,23.338,23.519,29688,0
2014-09-03,23.529,23.529,23.424,23.492,6522,0
2014-09-04,23.482,23.519,23.375,23.375,10444,0
2014-09-05,23.375,23.568,23.375,23.558,6863,0
2014-09-08,23.414,23.51,23.395,23.463,6753,0
2014-09-09,23.539,23.539,23.395,23.492,1195,0
2014-09-10,23.414,23.51,23.29,23.453,17771,0
2014-09-11,23.544,23.631,23.138,23.341,10084,0
2014-09-12,23.341,23.389,22.654,23.128,34493,0
2014-09-15,23.196,23.254,23.051,23.196,18072,0
2014-09-16,23.273,23.303,23.003,23.244,3626,0
2014-09-17,23.321,23.331,23.206,23.331,2266,0
2014-09-18,23.369,23.389,23.293,23.351,4855,0
2014-09-19,23.389,23.389,23.031,23.244,18389,0
2014-09-22,23.293,23.438,23.244,23.264,12398,0
2014-09-23,23.409,23.593,23.389,23.514,33737,0
2014-09-24,23.573,23.583,23.389,23.514,9137,0
2014-09-25,23.514,23.514,23.312,23.399,9213,0
2014-09-26,23.351,23.351,23.273,23.283,3534,0
2014-09-29,23.283,23.466,23.196,23.438,12959,0
2014-09-30,23.457,23.573,23.351,23.534,10438,0
2014-10-01,23.583,23.631,23.486,23.486,6980,0
2014-10-02,23.534,23.573,23.476,23.504,16460,0
2014-10-03,23.544,23.544,23.234,23.341,12430,0
2014-10-06,23.496,23.593,23.351,23.351,17809,0
2014-10-07,23.379,23.389,23.293,23.303,15787,0
2014-10-08,23.273,23.379,23.264,23.351,28029,0
2014-10-09,23.379,23.438,23.321,23.438,10839,0
2014-10-10,23.422,23.509,23.257,23.452,10726,0
2014-10-13,23.237,23.578,23.237,23.353,7107,0
2014-10-14,23.315,23.442,23.188,23.286,35751,0
2014-10-15,22.994,23.324,22.994,23.315,12359,0
2014-10-16,23.267,23.276,23.15,23.276,13361,0
2014-10-17,23.276,23.432,23.208,23.432,8385,0
2014-10-20,23.452,23.48,23.353,23.353,5827,0
2014-10-21,23.47,23.47,23.286,23.452,14969,0
2014-10-22,23.383,23.452,23.324,23.422,8345,0
2014-10-23,23.499,23.616,23.403,23.549,7771,0
2014-10-24,23.578,23.588,23.452,23.452,7608,0
2014-10-27,23.452,23.499,23.422,23.422,5444,0
2014-10-28,23.452,23.452,23.413,23.452,4617,0
2014-10-29,23.432,23.772,23.432,23.772,7177,0
2014-10-30,23.588,23.695,23.578,23.588,7323,0
2014-10-31,23.616,23.675,23.403,23.403,10085,0
2014-11-03,23.539,23.616,23.452,23.519,17667,0
2014-11-04,23.645,23.675,23.509,23.509,6211,0
2014-11-05,23.578,23.645,23.549,23.558,4252,0
2014-11-06,23.675,23.675,23.597,23.607,4954,0
2014-11-07,23.549,23.695,23.422,23.519,14188,0
2014-11-10,23.529,23.597,23.509,23.588,9084,0
2014-11-11,23.753,23.753,23.578,23.578,5412,0
2014-11-12,23.837,23.837,23.601,23.7,10937,0
2014-11-13,23.729,23.729,23.68,23.729,9991,0
2014-11-14,23.7,23.787,23.7,23.758,3723,0
2014-11-17,23.719,23.787,23.719,23.777,13812,0
2014-11-18,23.787,23.787,23.503,23.7,26628,0
2014-11-19,23.64,23.66,23.513,23.63,14474,0
2014-11-20,23.553,23.62,23.553,23.611,5911,0
2014-11-21,23.611,23.69,23.572,23.68,9326,0
2014-11-24,23.68,23.748,23.66,23.748,4593,0
2014-11-25,23.758,23.895,23.562,23.895,15830,0
2014-11-26,23.886,23.895,23.758,23.895,7297,0
2014-11-28,23.895,23.934,23.856,23.886,10965,0
2014-12-01,23.611,23.719,23.523,23.66,23726,0
2014-12-02,23.582,23.729,23.464,23.729,7163,0
2014-12-03,23.63,23.777,23.582,23.63,8510,0
2014-12-04,23.68,23.729,23.562,23.69,9998,0
2014-12-05,23.69,23.69,23.464,23.513,26209,0
2014-12-08,23.62,23.62,23.317,23.493,23412,0
2014-12-09,23.336,23.493,23.336,23.454,2840,0
2014-12-10,23.503,23.503,23.445,23.493,2251,0
2014-12-11,23.547,23.665,23.547,23.577,10750,0
2014-12-12,23.655,23.675,23.606,23.655,5678,0
2014-12-15,23.635,23.675,23.557,23.557,4032,0
2014-12-16,23.389,23.597,23.301,23.497,9102,0
2014-12-17,23.527,23.597,23.527,23.597,15516,0
2014-12-18,23.606,23.645,23.281,23.281,10901,0
2014-12-19,23.369,23.577,23.291,23.487,11950,0
2014-12-22,23.349,23.655,23.349,23.655,3347,0
2014-12-23,23.458,23.675,23.458,23.675,8623,0
2014-12-24,23.645,23.675,23.507,23.675,4012,0
2014-12-26,23.665,23.665,23.577,23.625,5140,0
2014-12-29,23.655,23.655,23.537,23.625,6037,0
2014-12-30,23.606,23.675,23.527,23.615,21668,0
2014-12-31,23.675,23.725,23.597,23.725,7151,0
2015-01-02,23.675,23.725,23.645,23.705,3386,0
2015-01-05,23.665,23.715,23.625,23.675,8151,0
2015-01-06,23.675,23.823,23.557,23.744,29140,0
2015-01-07,23.725,23.773,23.606,23.773,10384,0
2015-01-08,23.763,23.763,23.735,23.763,3648,0
2015-01-09,23.773,23.833,23.725,23.833,4773,0
2015-01-12,23.744,23.833,23.744,23.823,6254,0
2015-01-13,23.787,23.956,23.777,23.817,10733,0
2015-01-14,23.787,23.817,23.718,23.807,3569,0
2015-01-15,23.738,23.817,23.738,23.777,4407,0
2015-01-16,23.767,24.036,23.758,24.036,18818,0
2015-01-20,23.986,24.026,23.897,23.926,15078,0
2015-01-21,23.936,23.936,23.718,23.827,16680,0
2015-01-22,23.738,23.926,23.718,23.867,31620,0
2015-01-23,23.837,23.956,23.827,23.936,13127,0
2015-01-26,23.946,23.976,23.887,23.916,4569,0
2015-01-27,23.976,24.016,23.956,23.986,9389,0
2015-01-28,24.036,24.036,23.926,24.036,7004,0
2015-01-29,24.036,24.036,23.986,23.986,7982,0
2015-01-30,24.075,24.075,23.956,23.986,5981,0
2015-02-02,23.936,23.936,23.767,23.897,16712,0
2015-02-03,23.837,23.976,23.777,23.827,24975,0
2015-02-04,23.827,23.837,23.767,23.767,21056,0
2015-02-05,23.777,23.916,23.777,23.906,18306,0
2015-02-06,23.857,23.946,23.767,23.906,10513,0
2015-02-09,23.837,24.075,23.837,23.986,7938,0
2015-02-10,23.936,23.996,23.936,23.986,23058,0
2015-02-11,24.08,24.08,23.86,24.01,10812,0
2015-02-12,23.96,24.1,23.88,24.01,21117,0
2015-02-13,24.02,24.02,23.9,23.95,8473,0
2015-02-17,24,24.01,23.93,24.01,26572,0
2015-02-18,23.93,23.95,23.84,23.9,10722,0
2015-02-19,23.89,24,23.89,23.9,5992,0
2015-02-20,23.88,23.97,23.88,23.95,9737,0
2015-02-23,23.98,24.03,23.95,24.02,5786,0
2015-02-24,24.12,24.12,24.04,24.08,5274,0
2015-02-25,24.12,24.16,24.06,24.06,9889,0
2015-02-26,24.11,24.17,23.99,23.99,10572,0
2015-02-27,23.97,24.14,23.97,24.14,12375,0
2015-03-02,24.13,24.16,24.011,24.03,13584,0
2015-03-03,24.03,24.05,24,24.05,9195,0
2015-03-04,24.05,24.08,24,24.029,7274,0
2015-03-05,24.07,24.08,24.05,24.08,3440,0
2015-03-06,24.07,24.08,23.92,23.996,28708,0
2015-03-09,24.02,24.031,23.93,23.93,5312,0
2015-03-10,23.92,24.05,23.92,24,13566,0
2015-03-11,23.97,23.98,23.831,23.98,4375,0
2015-03-12,23.98,23.98,23.9,23.902,3719,0
2015-03-13,23.9,23.9,23.6,23.65,17787,0
2015-03-16,23.63,23.93,23.63,23.9,6195,0
2015-03-17,23.8,23.866,23.56,23.747,16004,0
2015-03-18,23.8,23.9,23.8,23.88,10550,0
2015-03-19,23.68,23.9,23.68,23.75,7510,0
2015-03-20,23.8,23.9,23.8,23.9,18142,0
2015-03-23,23.75,23.9,23.75,23.83,16845,0
2015-03-24,23.868,23.868,23.76,23.77,4593,0
2015-03-25,23.8,23.9,23.8,23.9,6065,0
2015-03-26,23.9,23.9,23.79,23.869,5155,0
2015-03-27,23.89,23.89,23.85,23.89,1768,0
2015-03-30,23.89,23.89,23.81,23.88,4995,0
2015-03-31,23.96,23.96,23.9,23.9,4046,0
2015-04-01,23.9,23.96,23.81,23.89,15782,0
2015-04-02,23.96,23.96,23.918,23.95,975,0
2015-04-06,23.98,23.99,23.96,23.97,7655,0
2015-04-07,23.98,23.98,23.85,23.95,21088,0
2015-04-08,23.88,23.96,23.88,23.96,16004,0
2015-04-09,23.98,23.99,23.96,23.97,7451,0
2015-04-10,23.92,23.99,23.887,23.95,6871,0
2015-04-13,23.89,23.9,23.71,23.87,13178,0
2015-04-14,23.89,23.89,23.77,23.86,9296,0
2015-04-15,23.89,23.92,23.77,23.92,6158,0
2015-04-16,23.91,24,23.85,23.87,6779,0
2015-04-17,23.85,23.95,23.79,23.95,7016,0
2015-04-20,23.97,24,23.81,23.99,11285,0
2015-04-21,23.99,23.99,23.95,23.99,3678,0
2015-04-22,23.97,24,23.936,23.99,11274,0
2015-04-23,23.98,23.98,23.93,23.98,1520,0
2015-04-24,23.98,23.98,23.96,23.98,3941,0
2015-04-27,23.99,23.99,23.92,23.99,7845,0
2015-04-28,23.99,23.99,23.92,23.989,4455,0
2015-04-29,23.99,24.08,23.958,24.08,13682,0
2015-04-30,24.07,24.07,23.92,24,5077,0
2015-05-01,24.03,24.03,23.46,23.46,21538,0
2015-05-04,23.67,23.79,23.5,23.72,18390,0
2015-05-05,23.75,23.8,23.72,23.74,7505,0
2015-05-06,23.87,23.93,23.52,23.88,37425,0
2015-05-07,23.96,23.97,23.77,23.77,10460,0
2015-05-08,23.94,23.95,23.37,23.55,21669,0
2015-05-11,23.62,23.79,23.62,23.71,9701,0
2015-05-12,23,23.6,22.05,23.54,44720,0
2015-05-13,23.46,23.553,23.38,23.44,7315,0
2015-05-14,23.54,23.55,23.45,23.52,2921,0
2015-05-15,23.52,23.52,23.3,23.335,12293,0
2015-05-18,23.54,23.54,23.38,23.52,4403,0
2015-05-19,23.52,23.52,23.28,23.45,6081,0
2015-05-20,23.509,23.509,23.399,23.399,700,0
2015-05-21,23.32,23.32,23.239,23.299,23587,0
2015-05-22,23.25,23.399,23.25,23.38,12518,0
2015-05-26,23.26,23.4,23.26,23.37,14909,0
2015-05-27,23.42,23.56,23.32,23.42,7108,0
2015-05-28,23.44,23.537,23.34,23.44,6336,0
2015-05-29,23.56,23.56,23.46,23.49,400,0
2015-06-01,23.5,23.55,23.5,23.55,2294,0
2015-06-02,23.42,23.53,23.3,23.422,12100,0
2015-06-03,23.498,23.498,23.33,23.4,4582,0
2015-06-04,23.4,23.49,23.361,23.41,5269,0
2015-06-05,23.45,23.49,23.361,23.42,4706,0
2015-06-08,23.42,23.45,23.37,23.42,2887,0
2015-06-09,23.43,23.52,23.302,23.45,20478,0
2015-06-10,23.45,23.55,23.33,23.55,22648,0
2015-06-11,23.36,23.49,23.2,23.49,13970,0
2015-06-12,23.32,23.4,23.22,23.3,8650,0
2015-06-15,23.3,23.3,23.17,23.23,5618,0
2015-06-16,23.16,23.249,23.07,23.24,3216,0
2015-06-17,23.15,23.15,22.9,22.98,15184,0
2015-06-18,23.03,23.1,22.96,22.96,15200,0
2015-06-19,22.96,22.96,22.7,22.83,30861,0
2015-06-22,22.73,22.87,22.7,22.798,22403,0
2015-06-23,22.73,22.8,22.6,22.63,28577,0
2015-06-24,22.61,22.633,22.45,22.45,14816,0
2015-06-25,22.41,22.45,22.3,22.414,19347,0
2015-06-26,22.3,22.6,22.3,22.44,21343,0
2015-06-29,22.48,22.489,22.119,22.29,5572,0
2015-06-30,22.34,22.5,22.3,22.46,5406,0
2015-07-01,22.32,22.4,20.74,22.35,6754,0
2015-07-02,22.47,22.51,22.4,22.51,2701,0
2015-07-06,22.35,22.5,22.23,22.48,13048,0
2015-07-07,22.401,22.46,22.354,22.42,8843,0
2015-07-08,22.262,22.48,22.25,22.27,5600,0
2015-07-09,22.31,22.31,20.76,22.01,147180,0
2015-07-10,22,22,21.816,21.85,14775,0
2015-07-13,21.75,21.76,21.68,21.749,3730,0
2015-07-14,21.61,22.305,21.35,22.25,127637,0
2015-07-15,22.15,22.4,22.01,22.35,26223,0
2015-07-16,22.35,22.66,22.35,22.54,10146,0
2015-07-17,22.63,22.69,22.5,22.69,7245,0
2015-07-20,22.5,22.58,22.41,22.55,3536,0
2015-07-21,22.49,22.71,22.3,22.7,18777,0
2015-07-22,22.74,22.75,22.41,22.65,10070,0
2015-07-23,22.69,22.75,22.61,22.75,5268,0
2015-07-24,22.3,22.75,22.3,22.55,20213,0
2015-07-27,22.73,22.73,22.09,22.535,7470,0
2015-07-28,22.569,22.569,22.148,22.16,12626,0
2015-07-29,22.14,22.72,22.14,22.6,6858,0
2015-07-30,22.41,22.72,22.16,22.62,5982,0
2015-07-31,22.65,22.828,22.39,22.62,775,0
2015-08-03,22.62,22.95,22.57,22.81,16737,0
2015-08-04,22.54,22.85,22.531,22.563,6973,0
2015-08-05,22.65,22.7,22.56,22.62,6823,0
2015-08-06,22.51,22.94,22.5,22.51,14239,0
2015-08-07,22.45,22.45,22.32,22.36,4117,0
2015-08-10,22.39,22.53,22.333,22.36,14053,0
2015-08-11,22.37,22.49,22.05,22.15,13973,0
2015-08-12,22.17,22.7,22.15,22.33,34630,0
2015-08-13,22.45,22.46,22.212,22.44,2325,0
2015-08-14,22.32,22.42,22.3,22.33,3279,0
2015-08-17,22.34,22.43,22.34,22.39,1120,0
2015-08-18,22.26,22.45,22.26,22.45,1116,0
2015-08-19,22.449,22.449,21.83,22.3,16646,0
2015-08-20,22.21,22.36,22,22.21,5690,0
2015-08-21,22.4,22.4,21.87,22.089,2995,0
2015-08-24,21.83,22.11,20.71,21.95,21546,0
2015-08-25,22.1,22.27,21.432,22.27,8006,0
2015-08-26,22.05,22.44,22.01,22.25,10485,0
2015-08-27,22.33,22.33,22.25,22.25,477,0
2015-08-28,22.31,22.73,21.952,22.52,9322,0
2015-08-31,22.65,22.65,22.45,22.53,2135,0
2015-09-01,22.47,22.67,22.41,22.49,2350,0
2015-09-02,22.49,22.716,22.49,22.69,2875,0
2015-09-03,22.66,22.74,22.5,22.64,1163,0
2015-09-04,22.5,22.639,22.5,22.55,687,0
2015-09-08,22.76,22.86,22.324,22.75,6568,0
2015-09-09,22.849,22.849,22.805,22.83,2809,0
2015-09-10,22.52,22.66,22.52,22.58,10808,0
2015-09-11,22.38,22.5,21.96,22.5,4732,0
2015-09-14,22.25,22.25,22.2,22.2,2811,0
2015-09-15,22.181,22.3,22.18,22.25,4842,0
2015-09-16,22.25,22.25,21.99,22.21,6433,0
2015-09-17,22.199,22.56,22.199,22.31,9270,0
2015-09-18,22.33,22.33,22.33,22.33,100,0
2015-09-21,22.23,22.39,22.21,22.22,4407,0
2015-09-22,22.322,22.37,22,22.13,6590,0
2015-09-23,22,22.23,22,22.21,1332,0
2015-09-24,22.13,22.13,22.13,22.13,248,0
2015-09-25,22.15,22.47,22.15,22.32,3377,0
2015-09-28,22.39,22.39,21.55,21.92,13870,0
2015-09-29,21.963,22.03,21.25,21.3,21603,0
2015-09-30,21.78,22.33,21.66,21.89,46014,0
2015-10-01,21.91,22.1,21.91,21.92,5500,0
2015-10-02,21.91,22.04,21.65,21.99,9521,0
2015-10-05,21.94,22.07,21.55,21.85,18635,0
2015-10-06,22,22.01,21.9,21.94,5452,0
2015-10-07,21.94,21.95,21.61,21.63,18989,0
2015-10-08,21.805,22.03,21.65,21.76,30724,0
2015-10-09,21.8,22,21.8,21.82,5466,0
2015-10-12,21.82,21.9,21.78,21.78,2200,0
2015-10-13,21.77,21.77,21.67,21.7,1500,0
2015-10-14,21.75,21.75,21.41,21.41,9450,0
2015-10-15,21.5,21.6,21.14,21.14,11900,0
2015-10-16,21.2,21.45,20.62,21.03,217497,0
2015-10-19,20.82,21.2,20.82,21.04,16664,0
2015-10-20,21.05,21.18,20.96,20.97,14549,0
2015-10-21,20.975,20.975,20.75,20.75,10841,0
2015-10-22,20.77,20.8,20.27,20.27,52743,0
2015-10-23,20.22,20.37,20.05,20.35,50032,0
2015-10-26,20.33,20.42,20.2,20.41,12946,0
2015-10-27,20.36,20.36,20.151,20.32,12046,0
2015-10-28,20.3,20.57,20.29,20.48,18437,0
2015-10-29,20.55,20.57,20.4,20.508,3205,0
2015-10-30,20.52,20.65,20.52,20.6,10322,0
2015-11-02,20.604,20.84,20.52,20.84,19131,0
2015-11-03,20.84,21.05,20.84,20.98,30336,0
2015-11-04,21.01,21.02,20.86,20.89,9382,0
2015-11-05,20.76,21,20.76,20.94,8572,0
2015-11-06,20.88,20.88,20.65,20.84,8803,0
2015-11-09,20.78,20.849,20.68,20.81,8891,0
2015-11-10,20.68,20.74,20.64,20.64,6977,0
2015-11-11,20.666,20.68,20.61,20.68,5100,0
2015-11-12,20.7,20.7,20.33,20.33,13071,0
2015-11-13,20.38,20.61,20.22,20.61,42938,0
2015-11-16,20.43,20.58,20.32,20.42,6000,0
2015-11-17,20.38,20.53,20.26,20.27,10722,0
2015-11-18,20.33,20.52,20.26,20.33,11707,0
2015-11-19,20.332,20.45,20.21,20.34,6065,0
2015-11-20,20.44,20.57,20.27,20.51,9511,0
2015-11-23,20.5,20.5,20.38,20.38,1000,0
2015-11-24,20.53,20.53,20.4,20.42,4887,0
2015-11-25,20.39,20.57,20.3,20.36,9152,0
2015-11-27,20.43,20.59,20.37,20.43,3225,0
2015-11-30,20.515,20.73,20.45,20.71,19136,0
2015-12-01,20.659,20.73,20.62,20.62,6257,0
2015-12-02,20.55,20.73,20.55,20.73,7173,0
2015-12-03,20.72,20.72,20.496,20.63,2980,0
2015-12-04,20.55,20.62,20.34,20.62,5900,0
2015-12-07,20.64,20.64,20.338,20.4,9280,0
2015-12-08,20.45,20.45,19.85,20.08,62923,0
2015-12-09,20.4,20.4,20.02,20.38,15693,0
2015-12-10,20.26,20.93,20.2,20.41,209043,0
2015-12-11,20.45,20.52,20.24,20.38,353153,0
2015-12-14,20.38,20.58,20.2,20.33,123753,0
2015-12-15,20.53,20.99,20.5,20.74,130171,0
2015-12-16,20.78,21.12,20.68,21.02,89017,0
2015-12-17,21.04,21.04,20.96,21.02,6600,0
2015-12-18,21.032,21.18,20.61,21,5749,0
2015-12-21,20.9,21.08,20.73,21,18818,0
2015-12-22,20.75,21.09,20.5,20.9,13765,0
2015-12-23,20.97,21,20.64,20.98,10700,0
2015-12-24,20.91,20.99,20.57,20.62,7032,0
2015-12-28,20.73,20.96,20.31,20.31,22716,0
2015-12-29,20.4,20.7,20.31,20.35,9675,0
2015-12-30,20.35,20.5199,20.2,20.23,12534,0
2015-12-31,20.2601,20.516,20.2601,20.3,7723,0
2016-01-04,20.78,20.81,20.2,20.49,28985,0
2016-01-05,20.546,20.8699,20.5,20.71,5996,0
2016-01-06,20.75,20.8,20.35,20.65,17162,0
2016-01-07,20.5,20.65,20.31,20.5,11736,0
2016-01-08,20.4999,20.4999,20.38,20.42,7429,0
2016-01-11,20.4199,20.4199,20.34,20.37,4649,0
2016-01-12,20.37,20.56,20.35,20.485,15082,0
2016-01-13,20.45,20.463,19.8648,20.0366,12221,0
2016-01-14,20,20.2474,20,20,5905,0
2016-01-15,19.41,19.9704,19.41,19.86,13559,0
2016-01-19,19.1,19.1,19.1,19.1,0,0
2016-01-20,18.72,18.72,15.5,17.5001,74391,0
2016-01-21,17.5,18.1555,17.5,17.8,11958,0
2016-01-22,18.15,18.64,18.0143,18.64,27276,0
2016-01-25,18.64,18.7125,17.86,18.25,21251,0
2016-01-26,18.2,18.5,18.051,18.49,8113,0
2016-01-27,18.57,18.99,18.34,18.92,27022,0
2016-01-28,19.2499,19.25,19.0438,19.08,2297,0
2016-01-29,19.1,20.18,19.1,19.83,13093,0
2016-02-01,19.73,19.75,19.2,19.7,15990,0
2016-02-02,19.7,19.73,19.445,19.46,876,0
2016-02-03,19.2001,19.85,19.2001,19.85,10201,0
2016-02-04,19.85,19.99,19.826,19.85,7789,0
2016-02-05,20,20.28,19.875,19.94,4951,0
2016-02-08,19.8501,19.88,19.68,19.73,4575,0
2016-02-09,19.8499,19.8499,18.92,19.12,5905,0
2016-02-10,19.25,19.66,19.25,19.48,4795,0
2016-02-11,19.15,19.15,18.61,19.15,7725,0
2016-02-12,19.3,19.48,18.95,19.22,8800,0
2016-02-16,19.5,19.7688,19.5,19.7,7177,0
2016-02-17,19.69,20.95,19.5,20.85,11277,0
2016-02-18,20.53,20.83,20.04,20.25,10393,0
2016-02-19,20.2499,20.35,19.77,20.25,10670,0
2016-02-22,20.02,20.35,19.79,20.3,13994,0
2016-02-23,20.11,20.29,20.1,20.29,6405,0
2016-02-24,20.01,20.2,20,20.2,6602,0
2016-02-25,20.2,20.24,20.042,20.24,1609,0
2016-02-26,20.3,20.3,19.99,20.19,9200,0
2016-02-29,20.267,20.28,20.1,20.28,7220,0
2016-03-01,20.25,20.25,19.94,20.105,16156,0
2016-03-02,20.05,20.31,19.94,20.0812,15696,0
2016-03-03,20.59,20.6,20.3,20.3,1867,0
2016-03-04,20.16,20.58,20.16,20.3,5605,0
2016-03-07,20.289,20.69,20.2885,20.5,4056,0
2016-03-08,20.31,20.48,20.1652,20.45,4127,0
2016-03-09,20.49,20.52,20.4,20.4,9207,0
2016-03-10,20.4,20.5,20.38,20.4,6869,0
2016-03-11,20.32,20.38,20.17,20.3799,6196,0
2016-03-14,20.1,20.38,20.1,20.25,1066,0
2016-03-15,20.38,20.38,20.38,20.38,109,0
2016-03-16,20.04,20.38,20.04,20.38,4731,0
2016-03-17,20.38,20.4,20.265,20.4,2074,0
2016-03-18,20.4109,20.45,20.4109,20.45,1053,0
2016-03-21,20.394,20.4,20.36,20.38,9451,0
2016-03-22,20.36,20.52,20.36,20.39,35650,0
2016-03-23,20.5679,20.5679,20.36,20.45,7058,0
2016-03-24,20.56,20.56,20.1,20.4699,23961,0
2016-03-28,20.53,20.58,20.3166,20.43,15466,0
2016-03-29,20.5752,20.5752,20.45,20.52,3668,0
2016-03-30,20.54,20.54,20.01,20.48,14367,0
2016-03-31,20.47,20.87,20.45,20.81,21796,0
2016-04-01,20.85,20.98,20.55,20.82,6986,0
2016-04-04,20.75,20.84,20.61,20.7,10010,0
2016-04-05,20.51,20.83,20.51,20.75,6674,0
2016-04-06,20.83,20.84,20.73,20.73,16358,0
2016-04-07,20.84,20.84,20.7,20.73,4545,0
2016-04-08,20.73,20.98,20.7,20.8,24479,0
2016-04-11,20.8,20.85,20.76,20.8,22407,0
2016-04-12,20.85,20.85,20.8,20.8,19691,0
2016-04-13,20.72,20.78,20.695,20.78,13076,0
2016-04-14,20.78,20.8,20.72,20.72,11751,0
2016-04-15,20.79,20.81,20.72,20.74,12769,0
2016-04-18,20.72,20.9,20.72,20.89,16843,0
2016-04-19,20.89,21.09,20.89,20.97,19933,0
2016-04-20,21.06,21.35,21,21.2,21097,0
2016-04-21,20.99,21.25,20.99,21.11,7979,0
2016-04-22,21.05,21.17,21.0401,21.15,3994,0
2016-04-25,21.17,21.45,21.15,21.3,13925,0
2016-04-26,21.17,21.35,21.1501,21.3,6055,0
2016-04-27,21.35,21.53,21.25,21.33,5996,0
2016-04-28,21.29,21.41,21.25,21.25,7432,0
2016-04-29,21.25,21.47,21.25,21.4199,4590,0
2016-05-02,21.49,21.49,21.31,21.45,10311,0
2016-05-03,21.31,21.45,21.3,21.4,11073,0
2016-05-04,21.35,21.42,21.29,21.29,11289,0
2016-05-05,21.29,21.49,21.2,21.49,20830,0
2016-05-06,21.5,21.78,21.47,21.55,7836,0
2016-05-09,21.55,21.9,21.55,21.88,16970,0
2016-05-10,21.88,21.95,21.57,21.875,43365,0
2016-05-11,21.78,21.93,21.58,21.7999,18939,0
2016-05-12,21.7999,21.8184,21.725,21.7902,12767,0
2016-05-13,21.88,21.945,21.8,21.8,8918,0
2016-05-16,21.84,22.033,21.84,21.9634,18899,0
2016-05-17,22,22,21.86,21.9,7801,0
2016-05-18,21.9,22.25,21.7601,22.1,26903,0
2016-05-19,21.88,22.1001,21.77,22.1,4901,0
2016-05-20,21.79,22.05,21.79,21.81,11310,0
2016-05-23,21.98,22.04,21.6,21.855,13806,0
2016-05-24,21.8699,21.9501,21.65,21.74,12845,0
2016-05-25,21.68,21.7899,21.29,21.56,29618,0
2016-05-26,21.6,21.79,21.2099,21.4996,41929,0
2016-05-27,21.6,21.6,21.23,21.57,30362,0
2016-05-31,21.56,21.56,21.37,21.5,12044,0
2016-06-01,21.47,21.7,21.4699,21.62,14996,0
2016-06-02,21.5799,21.6983,21.53,21.64,11940,0
2016-06-03,21.67,21.89,21.67,21.86,11761,0
2016-06-06,21.9,22.23,21.9,22,23732,0
2016-06-07,22.1,22.16,22.05,22.05,26571,0
2016-06-08,22.23,22.2399,22.05,22.185,10689,0
2016-06-09,22.17,22.23,22,22.23,10833,0
2016-06-10,22.2,22.52,22.1,22.38,27879,0
2016-06-13,22.28,22.28,22.02,22.2,21951,0
2016-06-14,22.2,22.5134,22.2,22.3473,33205,0
2016-06-15,22.75,22.75,22.51,22.65,66832,0
2016-06-16,22.67,22.69,22.55,22.67,17428,0
2016-06-17,22.61,22.86,22.61,22.72,28396,0
2016-06-20,22.85,22.9,22.75,22.8,28926,0
2016-06-21,22.6686,22.86,22.5918,22.79,16719,0
2016-06-22,22.78,22.79,22.6,22.79,12627,0
2016-06-23,22.7499,22.81,22.56,22.79,30631,0
2016-06-24,22.66,22.75,22.405,22.73,13911,0
2016-06-27,22.69,22.77,22.51,22.62,10638,0
2016-06-28,22.65,22.87,22.51,22.64,5519,0
2016-06-29,22.62,22.79,22.62,22.72,8725,0
2016-06-30,22.75,22.78,22.73,22.7792,3635,0
2016-07-01,22.74,22.8799,22.74,22.8,5339,0
2016-07-05,22.88,23.05,22.8001,22.94,30797,0
2016-07-06,22.87,23.04,22.811,23.02,12262,0
2016-07-07,23.1,23.3,22.95,23.11,32867,0
2016-07-08,23.17,23.3099,23.11,23.17,33572,0
2016-07-11,23.2,23.32,23.18,23.2,23579,0
2016-07-12,23.24,23.36,23.22,23.24,30779,0
2016-07-13,23.1,23.24,23.0101,23.155,23056,0
2016-07-14,23.27,23.68,23.14,23.19,26857,0
2016-07-15,23.18,23.19,23.1397,23.1796,19679,0
2016-07-18,23.18,23.3,23.1225,23.2,19083,0
2016-07-19,23.3,23.66,23.2,23.2853,20916,0
2016-07-20,23.31,23.58,23.2588,23.55,21473,0
2016-07-21,23.39,23.53,23.3,23.4,31750,0
2016-07-22,23.37,23.41,23.3,23.3,9598,0
2016-07-25,23.3,23.41,23.231,23.31,10178,0
2016-07-26,23.399,23.3999,23.25,23.29,5676,0
2016-07-27,23.37,23.41,23.2354,23.3,14117,0
2016-07-28,23.39,23.41,23.25,23.26,27819,0
2016-07-29,23.33,23.3773,23.25,23.35,42440,0
2016-08-01,23.318,23.36,23.27,23.36,44292,0
2016-08-02,23.3671,23.37,23.26,23.36,14946,0
2016-08-03,23.36,23.36,23.29,23.36,20297,0
2016-08-04,23.41,23.41,23.29,23.29,31244,0
2016-08-05,23.4,23.4,23.32,23.32,9717,0
2016-08-08,23.39,23.47,23.3754,23.4,49883,0
2016-08-09,23.45,23.7599,23.4016,23.55,58427,0
2016-08-10,23.69,23.88,23.5,23.88,28399,0
2016-08-11,23.85,23.85,23.27,23.48,22118,0
2016-08-12,23.5,23.5,23.3042,23.36,28521,0
2016-08-15,23.4,23.5899,23.24,23.37,43529,0
2016-08-16,23.3,23.31,23.18,23.28,52534,0
2016-08-17,23.28,23.33,23.18,23.3,25965,0
2016-08-18,23.25,23.3299,23.16,23.18,46832,0
2016-08-19,23.16,23.2699,23.12,23.12,13321,0
2016-08-22,23.17,23.25,23.1101,23.25,10209,0
2016-08-23,23.26,23.26,23.18,23.21,14194,0
2016-08-24,23.21,23.25,23.21,23.24,22910,0
2016-08-25,23.2408,23.2408,23.1817,23.22,4859,0
2016-08-26,23.23,23.25,23.22,23.23,11098,0
2016-08-29,23.27,23.32,23.23,23.23,57278,0
2016-08-30,23.2,23.2923,23.17,23.22,21879,0
2016-08-31,23.22,23.25,23.11,23.18,9707,0
2016-09-01,23.2196,23.2992,23.2196,23.27,3554,0
2016-09-02,23.2478,23.3,23.22,23.28,10165,0
2016-09-06,23.3,23.3499,23.2,23.24,56870,0
2016-09-07,23.25,23.3,23.25,23.2922,15010,0
2016-09-08,23.34,23.35,23.29,23.29,15519,0
2016-09-09,23.25,23.35,23.2,23.3,49092,0
2016-09-12,23.32,23.34,23.181,23.19,48805,0
2016-09-13,22.91,23.2899,22.91,23.1,11404,0
2016-09-14,23.1299,23.1299,23.02,23.1,2456,0
2016-09-15,23.13,23.2287,23.042,23.15,11660,0
2016-09-16,23.15,23.22,23.05,23.22,20603,0
2016-09-19,23.24,23.37,23.11,23.2,11525,0
2016-09-20,23.2499,23.2499,23.188,23.2,23354,0
2016-09-21,23.28,23.33,23.16,23.21,85837,0
2016-09-22,23.23,23.2792,23.2,23.2,58551,0
2016-09-23,23.18,23.28,23.1625,23.28,19899,0
2016-09-26,23.25,23.25,23.1701,23.24,14093,0
2016-09-27,23.27,23.27,23.23,23.25,21107,0
2016-09-28,23.24,23.2599,23.2,23.25,14245,0
2016-09-29,23.24,23.31,23.23,23.23,9341,0
2016-09-30,23.23,23.2699,23.23,23.24,14683,0
2016-10-03,23.28,23.35,23.24,23.24,123939,0
2016-10-04,23.24,23.29,23.23,23.254,26152,0
2016-10-05,23.24,23.33,23.22,23.32,22932,0
2016-10-06,23.26,23.3,23.22,23.29,38574,0
2016-10-07,23.29,23.34,23.24,23.33,24831,0
2016-10-10,23.8,23.9802,23.35,23.4,413163,0
2016-10-11,23.35,23.3999,23.24,23.31,120055,0
2016-10-12,23.21,23.21,23.12,23.13,47605,0
2016-10-13,23.09,23.21,23.09,23.18,36660,0
2016-10-14,23.18,23.215,23.08,23.14,42354,0
2016-10-17,23.13,23.155,23.05,23.06,49335,0
2016-10-18,23.1,23.17,23,23.01,44648,0
2016-10-19,23.04,23.12,23.04,23.07,28278,0
2016-10-20,23.1,23.22,23.0897,23.16,60422,0
2016-10-21,23.2,23.29,23.07,23.28,710683,0
2016-10-24,23.25,23.2799,23.14,23.16,11128,0
2016-10-25,23.23,23.25,23.12,23.24,22325,0
2016-10-26,23.24,23.2499,23.12,23.125,9334,0
2016-10-27,23.21,23.21,23,23.1,14025,0
2016-10-28,23.16,23.2,23.09,23.2,18603,0
2016-10-31,23.07,23.19,23.07,23.18,18798,0
2016-11-01,23.1441,23.17,23.01,23.17,7992,0
2016-11-02,23.05,23.12,22.9,22.98,32696,0
2016-11-03,22.98,23.17,22.97,23.12,15262,0
2016-11-04,23.1533,23.1681,23.1069,23.128,4004,0
2016-11-07,23.17,23.22,23.12,23.21,10663,0
2016-11-08,23.2,23.23,23.14,23.2,15070,0
2016-11-09,23.1,23.1399,22.97,23.05,17099,0
2016-11-10,22.96,22.97,22.8,22.94,22683,0
2016-11-11,22.71,22.93,22.71,22.93,12949,0
2016-11-14,22.81,22.81,22.47,22.7,37075,0
2016-11-15,22.835,22.895,22.32,22.69,50714,0
2016-11-16,22.69,22.842,22.32,22.8399,29284,0
2016-11-17,22.93,23.09,22.83,22.93,27379,0
2016-11-18,22.91,23.18,22.81,22.95,51747,0
2016-11-21,23.13,23.21,23.13,23.16,20918,0
2016-11-22,23.23,23.23,23.15,23.15,22332,0
2016-11-23,23.1,23.23,23.08,23.23,5037,0
2016-11-25,23.1927,23.23,23.14,23.18,18663,0
2016-11-28,23.13,23.23,23.1252,23.22,15778,0
2016-11-29,23.2,23.204,23.1,23.18,33418,0
2016-11-30,23.18,23.2,23.16,23.17,39158,0
2016-12-01,23.13,23.23,23.12,23.23,13110,0
2016-12-02,23.23,23.23,23.14,23.19,11689,0
2016-12-05,23.23,23.23,23.16,23.2,9498,0
2016-12-06,23.22,23.3,23.22,23.24,48216,0
2016-12-07,23.25,23.3,23.2005,23.2899,9711,0
2016-12-08,23.29,23.29,23.22,23.23,11940,0
2016-12-09,23.27,23.3,23.23,23.29,8207,0
2016-12-12,23.24,23.3099,23.16,23.16,21305,0
2016-12-13,23.1,23.1,22.95,23.08,24293,0
2016-12-14,22.95,23,22.83,22.89,15233,0
2016-12-15,22.89,23.1,22.86,22.91,14539,0
2016-12-16,23,23,22.94,22.965,8394,0
2016-12-19,22.9498,23.1,22.94,23.09,17911,0
2016-12-20,23.12,23.15,23.05,23.12,12149,0
2016-12-21,23.12,23.17,23.1001,23.1625,16033,0
2016-12-22,23.19,23.19,23.0956,23.0956,18026,0
2016-12-23,23.18,23.18,23.1,23.1399,9191,0
2016-12-27,23.18,23.19,23.1347,23.16,12317,0
2016-12-28,23.1732,23.1732,23.1,23.15,10191,0
2016-12-29,23.19,23.19,23.1521,23.1692,7511,0
2016-12-30,23.18,23.26,23.18,23.2045,3276,0
2017-01-03,23.25,23.28,23.2267,23.2568,17664,0
2017-01-04,23.25,23.28,23.2499,23.27,20362,0
2017-01-05,23.28,23.3,23.25,23.28,11543,0
2017-01-06,23.28,23.3,23.25,23.29,16514,0
2017-01-09,23.29,23.31,23.27,23.297,19262,0
2017-01-10,23.31,23.33,23.28,23.31,31476,0
2017-01-11,23.08,23.28,23.08,23.16,31267,0
2017-01-12,23.15,23.2,23.06,23.1015,13238,0
2017-01-13,23.1899,23.269,23.1,23.18,46523,0
2017-01-17,23.259,23.26,23.169,23.18,14070,0
2017-01-18,23.2,23.2,23.1,23.101,18729,0
2017-01-19,23.1602,23.1602,23.1,23.11,11218,0
2017-01-20,23.1,23.21,23.1,23.21,5833,0
2017-01-23,23.21,23.23,23.1741,23.23,8975,0
2017-01-24,23.23,23.23,23.2,23.2199,6131,0
2017-01-25,23.22,23.24,23.1558,23.22,13528,0
2017-01-26,23.2,23.2497,23.1,23.24,23542,0
2017-01-27,23.24,23.24,23.23,23.24,2179,0
2017-01-30,23.24,23.2658,23.2,23.23,6506,0
2017-01-31,23.2194,23.25,23.14,23.18,9358,0
2017-02-01,23.1136,23.2388,23.11,23.1716,6149,0
2017-02-02,23.13,23.28,23.13,23.2614,12634,0
2017-02-03,23.27,23.29,23.26,23.2897,23694,0
2017-02-06,23.3,23.3,23.26,23.29,19436,0
2017-02-07,23.3,23.31,23.28,23.298,16765,0
2017-02-08,23.3002,23.33,23.26,23.3,16020,0
2017-02-09,23.32,23.33,23.31,23.32,7328,0
2017-02-10,23.33,23.33,23.301,23.32,18747,0
2017-02-13,23.16,23.23,23.14,23.16,35781,0
2017-02-14,23.16,23.2099,23.13,23.16,20479,0
2017-02-15,23.15,23.21,23.1492,23.21,17134,0
2017-02-16,23.18,23.21,23.15,23.18,23265,0
2017-02-17,23.17,23.19,23.151,23.17,6676,0
2017-02-21,23.24,23.24,23.17,23.208,29867,0
2017-02-22,23.21,23.2446,23.1997,23.2,20616,0
2017-02-23,23.18,23.21,23.18,23.2,19601,0
2017-02-24,23.2,23.22,23.2,23.22,16246,0
2017-02-27,23.23,23.24,23.22,23.22,23073,0
2017-02-28,23.24,23.25,23.23,23.25,19903,0
2017-03-01,23.26,23.3179,23.23,23.26,34276,0
2017-03-02,23.25,23.28,23.25,23.26,12250,0
2017-03-03,23.25,23.27,23.25,23.2602,9254,0
2017-03-06,23.2576,23.3,23.25,23.285,20055,0
2017-03-07,23.2872,23.3,23.26,23.26,17656,0
2017-03-08,23.2988,23.307,23.22,23.29,12235,0
2017-03-09,23.243,23.2799,23.2,23.25,9901,0
2017-03-10,23.15,23.29,23.15,23.22,9223,0
2017-03-13,23.15,23.19,23.1163,23.1163,10595,0
2017-03-14,23.17,23.19,23.11,23.17,32508,0
2017-03-15,23.1793,23.18,23.15,23.15,20729,0
2017-03-16,23.17,23.19,23.15,23.17,32622,0
2017-03-17,23.17,23.19,23.17,23.17,20694,0
2017-03-20,23.19,23.23,23.19,23.19,17803,0
2017-03-21,23.21,23.26,23.19,23.2,38572,0
2017-03-22,23.2247,23.26,23.1881,23.26,4443,0
2017-03-23,23.2679,23.3664,23.2637,23.355,6717,0
2017-03-24,23.34,23.36,23.16,23.24,25290,0
2017-03-27,23.24,23.39,23.23,23.3899,16742,0
2017-03-28,23.35,23.5,23.2,23.5,21944,0
2017-03-29,23.4,23.49,23.4,23.47,20226,0
2017-03-30,23.4548,23.69,23.4548,23.68,25606,0
2017-03-31,23.6214,23.69,23.45,23.6,14326,0
2017-04-03,23.55,23.62,23.55,23.62,16132,0
2017-04-04,23.62,23.62,23.59,23.6165,12738,0
2017-04-05,23.66,23.67,23.6301,23.66,12694,0
2017-04-06,23.63,23.66,23.55,23.64,17425,0
2017-04-07,23.64,23.64,23.62,23.6332,11655,0
2017-04-10,23.67,23.76,23.6543,23.75,21051,0
2017-04-11,23.73,23.73,23.61,23.681,15279,0
2017-04-12,23.68,23.74,23.6625,23.74,14403,0
2017-04-13,23.68,23.76,23.661,23.74,12287,0
2017-04-17,23.7,23.77,23.69,23.77,14483,0
2017-04-18,23.9234,23.9234,23.72,23.738,14489,0
2017-04-19,23.78,23.97,23.775,23.94,3905,0
2017-04-20,23.95,23.95,23.892,23.9499,10244,0
2017-04-21,23.9499,23.99,23.93,23.98,10480,0
2017-04-24,23.98,24.0565,23.96,24.03,39046,0
2017-04-25,24.05,24.1291,24.02,24.05,16491,0
2017-04-26,24.05,24.14,24.05,24.1328,26194,0
2017-04-27,24.14,24.2,24.0959,24.2,20791,0
2017-04-28,24.1864,24.23,24.1732,24.2084,10729,0
2017-05-01,24.25,24.27,24.191,24.24,27063,0
2017-05-02,24.26,24.28,24.22,24.28,17361,0
2017-05-03,24.2752,24.5,24.2752,24.5,21812,0
2017-05-04,24.65,24.71,24.32,24.66,31054,0
2017-05-05,24.68,24.72,24.6,24.69,14447,0
2017-05-08,24.68,24.69,24.555,24.6,23500,0
2017-05-09,24.74,24.77,24.55,24.72,35709,0
2017-05-10,24.69,24.835,24.69,24.73,24847,0
2017-05-11,24.64,24.7164,24.51,24.65,20987,0
2017-05-12,24.6369,24.7,24.6247,24.66,11723,0
2017-05-15,24.66,24.7,24.6,24.7,44097,0
2017-05-16,24.7,24.72,24.66,24.72,16943,0
2017-05-17,24.63,24.7,24.52,24.69,22303,0
2017-05-18,24.5,24.62,24.41,24.48,33379,0
2017-05-19,24.4352,24.5437,24.41,24.5299,11075,0
2017-05-22,24.5,24.7,24.489,24.7,19011,0
2017-05-23,24.68,24.68,24.573,24.573,7377,0
2017-05-24,24.7,24.7,24.5999,24.65,23560,0
2017-05-25,24.65,24.7,24.62,24.66,18209,0
2017-05-26,24.66,24.77,24.66,24.7,10510,0
2017-05-30,24.79,24.79,24.7,24.7,27872,0
2017-05-31,24.78,24.79,24.7,24.7523,17748,0
2017-06-01,24.7,24.79,24.67,24.78,28755,0
2017-06-02,24.73,24.78,24.66,24.7467,24835,0
2017-06-05,24.71,24.79,24.71,24.77,11046,0
2017-06-06,24.76,24.8,24.721,24.76,18576,0
2017-06-07,24.7999,24.8,24.76,24.8,8741,0
2017-06-08,24.82,24.82,24.7844,24.82,12222,0
2017-06-09,24.81,24.85,24.8,24.82,14069,0
2017-06-12,24.83,24.8699,24.82,24.84,11061,0
2017-06-13,24.81,24.85,24.63,24.75,30606,0
2017-06-14,24.73,24.8,24.73,24.79,5571,0
2017-06-15,24.799,24.8,24.7399,24.797,5439,0
2017-06-16,24.79,24.86,24.68,24.83,31044,0
2017-06-19,24.829,24.96,24.829,24.95,26426,0
2017-06-20,24.96,24.99,24.96,24.98,8420,0
2017-06-21,24.98,25.05,24.98,25.03,11467,0
2017-06-22,25.07,25.09,25,25.06,14768,0
2017-06-23,25.08,25.09,24.95,25.01,31573,0
2017-06-26,25.0398,25.09,24.99,25,34274,0
2017-06-27,24.98,25.1,24.97,25.0501,29817,0
2017-06-28,25.097,25.13,25,25.09,13520,0
2017-06-29,25.03,25.09,24.9,24.91,37833,0
2017-06-30,24.9713,25.05,24.91,24.97,20729,0
2017-07-03,24.9,25.035,24.9,24.968,9778,0
2017-07-05,24.97,25.03,24.85,25.03,25969,0
2017-07-06,25.01,25.13,24.98,25.13,36718,0
2017-07-07,25.12,25.13,25.01,25.01,12810,0
2017-07-10,25.05,25.14,24.9937,25.0827,16660,0
2017-07-11,25.03,25.15,24.9574,25.15,22484,0
2017-07-12,25.17,25.17,24.9599,24.999,21622,0
2017-07-13,25.02,25.14,25,25.0558,16624,0
2017-07-14,25.02,25.05,24.99,25.03,14881,0
2017-07-17,25.021,25.105,25.01,25.0448,9106,0
2017-07-18,25.03,25.09,25.03,25.09,8628,0
2017-07-19,25.12,25.1204,25.07,25.1,8047,0
2017-07-20,25.1,25.11,25.02,25.04,13106,0
2017-07-21,25.07,25.37,25.07,25.37,11534,0
2017-07-24,25.11,25.1607,25.0508,25.13,9226,0
2017-07-25,25.144,25.1739,25.1361,25.1395,4549,0
2017-07-26,25.1,25.15,25.1,25.15,4785,0
2017-07-27,25.15,25.185,25.063,25.16,13290,0
2017-07-28,25.1514,25.25,25.1514,25.1878,8916,0
2017-07-31,25.1,25.219,25.0739,25.11,29661,0
2017-08-01,25.12,25.19,25.12,25.17,8781,0
2017-08-02,25.08,25.2,25.08,25.2,7645,0
2017-08-03,25.2,25.2,25.134,25.134,8388,0
2017-08-04,25.1,25.2601,25.1,25.26,18260,0
2017-08-07,25.195,25.25,25.13,25.25,7478,0
2017-08-08,25.16,25.24,25.16,25.1858,11426,0
2017-08-09,25.2001,25.2899,25.2001,25.2899,34091,0
2017-08-10,25.23,25.2548,25.2199,25.24,22932,0
2017-08-11,25.1704,25.2,25.1521,25.17,26709,0
2017-08-14,25.11,25.19,25.11,25.15,12684,0
2017-08-15,25.2,25.2,25.09,25.14,10133,0
2017-08-16,25.1202,25.19,25.1104,25.1849,10341,0
2017-08-17,25.1701,25.1701,25.1,25.1313,29400,0
2017-08-18,25.1202,25.15,24.91,25.15,22175,0
2017-08-21,25.0546,25.19,25,25.19,8866,0
2017-08-22,25.24,25.2419,25.06,25.16,39105,0
2017-08-23,25.09,25.13,25.09,25.11,16239,0
2017-08-24,25.1372,25.19,25.05,25.09,24409,0
2017-08-25,25.11,25.19,25.1,25.1,14385,0
2017-08-28,25.17,25.24,25.13,25.24,9981,0
2017-08-29,25.21,25.25,25.12,25.13,14512,0
2017-08-30,25.15,25.29,25.15,25.25,7597,0
2017-08-31,25.25,25.25,25.08,25.11,59408,0
2017-09-01,25.13,25.1491,25.08,25.09,19060,0
2017-09-05,25.13,25.13,25.05,25.085,17523,0
2017-09-06,25.0924,25.1,25.058,25.095,9323,0
2017-09-07,25.1004,25.115,25.07,25.095,15312,0
2017-09-08,25.06,25.107,25.06,25.09,15925,0
2017-09-11,25.08,25.12,24.9509,25.05,39021,0
2017-09-12,25.05,25.05,25.02,25.03,38289,0
2017-09-13,25.06,25.11,25.02,25.07,119304,0
2017-09-14,24.96,25.0399,24.93,24.99,45256,0
2017-09-15,24.9975,25.02,24.99,25.005,11147,0
2017-09-18,25.01,25.02,24.9717,25.01,15721,0
2017-09-19,25.01,25.0198,24.995,25,13290,0
2017-09-20,25.01,25.02,24.99,24.99,44002,0
2017-09-21,25,25.03,24.9899,24.99,28842,0
2017-09-22,25,25.06,24.99,25,19970,0
2017-09-25,25,25.05,24.99,24.99,16249,0
2017-09-26,25.03,25.04,25.011,25.0292,10819,0
2017-09-27,25.16,25.16,24.97,25.05,37654,0
2017-09-28,25.06,25.06,24.99,25,37817,0
2017-09-29,25.005,25.02,24.99,25,41372,0
2017-10-02,25,25.0386,24.98,25,27445,0
2017-10-03,25,25.0377,24.97,24.99,34255,0
2017-10-04,25,25.015,24.98,25,29873,0
2017-10-05,24.99,25.01,24.9754,25,26234,0
2017-10-06,24.98,25.0224,24.98,25,22451,0
2017-10-09,25,25.05,25,25.05,17132,0
2017-10-10,25.06,25.16,25.01,25.1,18586,0
2017-10-11,25.1,25.1401,25.1,25.11,10962,0
2017-10-12,24.93,25.04,24.93,24.99,23636,0
2017-10-13,25,25.04,24.9999,25.02,26659,0
2017-10-16,25.02,25.0202,25,25,12804,0
2017-10-17,25.039,25.04,25,25,12626,0
2017-10-18,25,25.1401,25,25.1102,44442,0
2017-10-19,25.11,25.16,25.06,25.0999,13540,0
2017-10-20,25.04,25.14,25.04,25.14,15539,0
2017-10-23,25.1,25.1499,25.061,25.11,8598,0
2017-10-24,25.1,25.14,25.04,25.12,20179,0
2017-10-25,25.11,25.13,25,25.06,36889,0
2017-10-26,25.0042,25.0464,24.98,25,60438,0
2017-10-27,25.08,25.1,25.01,25.1,25970,0
2017-10-30,25.1,25.15,25.02,25.14,16615,0
2017-10-31,25.08,25.14,25.075,25.08,14555,0
2017-11-01,25.09,25.14,25.09,25.1299,12675,0
2017-11-02,25.09,25.1196,25.06,25.1023,21537,0
2017-11-03,25.08,25.1,25.05,25.09,26001,0
2017-11-06,25.09,25.0999,24.99,25.04,20687,0
2017-11-07,25.07,25.08,25.05,25.08,10500,0
2017-11-08,25.08,25.1,25.0383,25.08,13142,0
2017-11-09,25.0999,25.0999,25.03,25.055,16173,0
2017-11-10,25.04,25.09,24.97,25.07,32526,0
