Date,Open,High,Low,Close,Volume,OpenInt
2012-10-08,21.877,21.938,21.834,21.895,225336,0
2012-10-09,21.913,22.008,21.834,21.913,205427,0
2012-10-10,21.922,22.078,21.913,22.034,72571,0
2012-10-11,21.999,22.034,21.922,21.982,104667,0
2012-10-12,22.008,22.164,21.922,22.051,110297,0
2012-10-15,22.051,22.173,21.965,22.173,129637,0
2012-10-16,22.182,22.182,22.078,22.095,261421,0
2012-10-17,22.112,22.192,22.06,22.069,37860,0
2012-10-18,22.078,22.139,22.051,22.112,11058,0
2012-10-19,22.156,22.164,22.008,22.078,35911,0
2012-10-22,22.051,22.164,22.051,22.164,8511,0
2012-10-23,22.139,22.164,22.06,22.069,37741,0
2012-10-24,22.121,22.121,22.026,22.026,12842,0
2012-10-25,22.026,22.069,22.008,22.008,22994,0
2012-10-26,22.017,22.026,21.93,21.965,44504,0
2012-10-31,22.043,22.192,21.965,21.965,47440,0
2012-11-01,21.965,22.017,21.956,21.982,32811,0
2012-11-02,21.99,22.051,21.947,22.043,19796,0
2012-11-05,22.051,22.139,21.974,21.99,35475,0
2012-11-06,22.069,22.069,21.877,21.913,345678,0
2012-11-07,21.904,21.965,21.869,21.965,87840,0
2012-11-08,21.99,22.112,21.886,21.99,68121,0
2012-11-09,21.913,21.938,21.877,21.922,136989,0
2012-11-12,21.93,21.938,21.904,21.922,24463,0
2012-11-13,21.938,21.938,21.843,21.922,17834,0
2012-11-14,21.913,21.938,21.66,21.66,38855,0
2012-11-15,21.877,21.877,21.147,21.312,56705,0
2012-11-16,21.312,21.711,21.199,21.66,47820,0
2012-11-19,21.764,21.852,21.739,21.834,46682,0
2012-11-20,21.791,21.816,21.711,21.816,42316,0
2012-11-21,21.886,21.886,21.748,21.782,26970,0
2012-11-23,21.877,21.877,21.877,21.877,8047,0
2012-11-26,21.782,21.861,21.748,21.764,35441,0
2012-11-27,21.825,21.834,21.764,21.791,47873,0
2012-11-28,21.522,21.748,21.443,21.73,60136,0
2012-11-29,21.791,21.791,21.687,21.748,33212,0
2012-11-30,21.8,21.834,21.748,21.791,26627,0
2012-12-03,21.834,21.834,21.73,21.764,12134,0
2012-12-04,21.834,21.834,21.772,21.809,55069,0
2012-12-05,21.809,21.825,21.678,21.825,81089,0
2012-12-06,21.816,21.816,21.711,21.816,16209,0
2012-12-07,21.739,21.843,21.739,21.782,23297,0
2012-12-10,21.825,21.825,21.764,21.791,5517,0
2012-12-11,21.8,21.956,21.764,21.877,30966,0
2012-12-12,21.409,21.73,21.409,21.635,45967,0
2012-12-13,21.721,21.748,21.626,21.66,32268,0
2012-12-14,21.669,21.748,21.66,21.748,26943,0
2012-12-17,21.772,21.772,21.599,21.703,12018,0
2012-12-18,21.669,21.739,21.59,21.599,12617,0
2012-12-19,21.617,21.764,21.608,21.66,16118,0
2012-12-20,21.66,21.703,21.504,21.599,30389,0
2012-12-21,21.65,21.739,21.504,21.711,14053,0
2012-12-24,21.703,21.703,21.608,21.65,8220,0
2012-12-26,21.65,21.65,21.574,21.643,6426,0
2012-12-27,21.583,21.65,21.583,21.65,6035,0
2012-12-28,21.678,21.711,21.59,21.678,15685,0
2012-12-31,21.739,21.739,21.608,21.711,23549,0
2013-01-02,21.748,21.834,21.711,21.791,47826,0
2013-01-03,21.834,21.869,21.772,21.834,57551,0
2013-01-04,21.869,21.965,21.809,21.965,27090,0
2013-01-07,22.008,22.234,21.947,22.182,77100,0
2013-01-08,22.234,22.33,22.139,22.286,98522,0
2013-01-09,22.234,22.373,22.234,22.356,35687,0
2013-01-10,22.366,22.487,22.356,22.443,84626,0
2013-01-11,22.504,22.661,22.443,22.634,135239,0
2013-01-14,22.617,22.756,22.617,22.704,91373,0
2013-01-15,22.582,22.625,22.347,22.399,52990,0
2013-01-16,22.382,22.443,22.208,22.252,45085,0
2013-01-17,22.417,22.443,22.286,22.347,158046,0
2013-01-18,22.217,22.347,22.173,22.234,137582,0
2013-01-22,22.164,22.164,21.947,22.095,53204,0
2013-01-23,22.087,22.112,22.06,22.069,31958,0
2013-01-24,22.06,22.131,21.999,22.017,213566,0
2013-01-25,21.999,22.095,21.974,22.043,29122,0
2013-01-28,22.078,22.164,22.008,22.034,31512,0
2013-01-29,22.043,22.121,22.017,22.095,23696,0
2013-01-30,22.026,22.121,21.922,21.922,29928,0
2013-01-31,21.956,21.982,21.904,21.982,16646,0
2013-02-01,21.956,22.234,21.869,22.147,26728,0
2013-02-04,22.069,22.139,21.99,22.078,26202,0
2013-02-05,22.182,22.192,21.965,22.026,31063,0
2013-02-06,21.999,21.999,21.93,21.956,18304,0
2013-02-07,21.965,22.112,21.938,21.974,52360,0
2013-02-08,21.982,22.008,21.965,21.99,6259,0
2013-02-11,22.008,22.06,21.904,21.904,17250,0
2013-02-12,21.947,21.999,21.869,21.922,30790,0
2013-02-13,21.913,21.913,21.895,21.904,3308,0
2013-02-14,21.913,22.051,21.913,21.99,405349,0
2013-02-15,22.008,22.095,22.008,22.095,49604,0
2013-02-19,22.095,22.139,22.078,22.131,4782,0
2013-02-20,22.147,22.147,22.051,22.095,30249,0
2013-02-21,22.095,22.139,22.078,22.121,7559,0
2013-02-22,22.104,22.139,22.017,22.069,6508,0
2013-02-25,22.078,22.164,22.078,22.139,8485,0
2013-02-26,22.095,22.234,22.095,22.234,12794,0
2013-02-27,22.208,22.225,22.164,22.173,5546,0
2013-02-28,22.192,22.313,22.182,22.217,17999,0
2013-03-01,22.243,22.295,22.182,22.192,5564,0
2013-03-04,22.286,22.338,22.234,22.33,5750,0
2013-03-05,22.313,22.427,22.295,22.356,22373,0
2013-03-06,22.338,22.356,22.278,22.356,12922,0
2013-03-07,22.356,22.399,22.33,22.338,8575,0
2013-03-08,22.382,22.391,22.347,22.391,5776,0
2013-03-11,22.482,22.543,22.374,22.463,147161,0
2013-03-12,22.393,22.552,22.393,22.463,63322,0
2013-03-13,22.436,22.498,22.42,22.472,76777,0
2013-03-14,22.429,22.543,22.429,22.508,24644,0
2013-03-15,22.535,22.578,22.508,22.578,4447,0
2013-03-18,22.543,22.631,22.508,22.587,10434,0
2013-03-19,22.552,22.552,22.482,22.508,16543,0
2013-03-20,22.454,22.552,22.374,22.393,92678,0
2013-03-21,22.446,22.454,22.393,22.393,18453,0
2013-03-22,22.401,22.429,22.393,22.401,15042,0
2013-03-25,22.42,22.454,22.393,22.393,14249,0
2013-03-26,22.41,22.49,22.295,22.339,148810,0
2013-03-27,22.331,22.383,22.286,22.331,46361,0
2013-03-28,22.358,22.401,22.278,22.321,44808,0
2013-04-01,22.41,22.41,22.305,22.305,21240,0
2013-04-02,22.367,22.367,22.305,22.305,3838,0
2013-04-03,22.331,22.358,22.252,22.305,22803,0
2013-04-04,22.313,22.348,22.313,22.313,6676,0
2013-04-05,22.26,22.331,22.224,22.305,12577,0
2013-04-08,22.331,22.367,22.295,22.313,11742,0
2013-04-09,22.313,22.429,22.313,22.42,14450,0
2013-04-10,22.367,22.42,22.367,22.41,9801,0
2013-04-11,22.42,22.49,22.42,22.463,28504,0
2013-04-12,22.508,22.543,22.383,22.525,22620,0
2013-04-15,22.49,22.535,22.454,22.454,14271,0
2013-04-16,22.472,22.597,22.454,22.56,26816,0
2013-04-17,22.587,22.64,22.525,22.64,25502,0
2013-04-18,22.64,22.799,22.623,22.712,20886,0
2013-04-19,22.773,22.817,22.463,22.49,42884,0
2013-04-22,22.614,22.746,22.508,22.729,50223,0
2013-04-23,22.649,23.162,22.649,22.897,32843,0
2013-04-24,22.897,22.993,22.861,22.932,10845,0
2013-04-25,22.835,22.906,22.835,22.906,11353,0
2013-04-26,22.906,22.906,22.799,22.906,1850,0
2013-04-29,22.861,23.055,22.861,22.985,14987,0
2013-04-30,22.993,22.993,22.844,22.959,42028,0
2013-05-01,23.083,23.083,22.914,23.083,14597,0
2013-05-02,23.021,23.154,23.012,23.154,16558,0
2013-05-03,23.154,23.313,23.154,23.285,16592,0
2013-05-06,23.216,23.304,23.108,23.216,14374,0
2013-05-07,23.216,23.419,23.108,23.419,37951,0
2013-05-08,23.419,23.569,23.383,23.436,5099,0
2013-05-09,23.4,23.428,23.26,23.392,11777,0
2013-05-10,23.232,23.586,23.232,23.586,15661,0
2013-05-13,23.321,23.559,23.321,23.516,13793,0
2013-05-14,23.516,23.533,23.392,23.49,13957,0
2013-05-15,23.436,23.481,23.331,23.436,20713,0
2013-05-16,23.366,23.428,23.232,23.232,13795,0
2013-05-17,23.216,23.321,23.136,23.313,15132,0
2013-05-20,23.251,23.251,23.083,23.091,19669,0
2013-05-21,23.091,23.17,23.083,23.162,11235,0
2013-05-22,23.206,23.313,23.127,23.285,18680,0
2013-05-23,23.179,23.251,22.95,23.047,22108,0
2013-05-24,23.083,23.083,22.906,22.985,74400,0
2013-05-28,23.002,23.216,23.002,23.216,19799,0
2013-05-29,23.276,23.276,22.993,23.083,21835,0
2013-05-30,23.038,23.127,23.021,23.083,12457,0
2013-05-31,23.127,23.127,23.002,23.012,12023,0
2013-06-03,23.002,23.002,22.525,22.64,42570,0
2013-06-04,22.693,22.808,22.321,22.374,20764,0
2013-06-05,22.374,22.401,22.021,22.198,29002,0
2013-06-06,22.19,22.252,22.056,22.118,22990,0
2013-06-07,22.206,22.42,22.19,22.278,23668,0
2013-06-10,22.243,22.331,22.198,22.206,33360,0
2013-06-11,22.18,22.18,22.021,22.03,26252,0
2013-06-12,22.373,22.509,21.735,21.779,47963,0
2013-06-13,21.771,22.193,21.527,22.041,40397,0
2013-06-14,22.373,22.373,22.257,22.328,11449,0
2013-06-17,22.337,22.491,22.275,22.41,8563,0
2013-06-18,22.275,22.796,22.275,22.509,23716,0
2013-06-19,22.536,22.536,22.265,22.265,6322,0
2013-06-20,22.265,22.365,22.041,22.049,43768,0
2013-06-21,22.049,22.283,21.942,21.969,15604,0
2013-06-24,21.924,21.924,21.087,21.627,33984,0
2013-06-25,21.699,22.041,21.691,22.023,46812,0
2013-06-26,22.013,22.293,21.969,22.176,16096,0
2013-06-27,22.356,22.625,22.328,22.328,30719,0
2013-06-28,22.818,22.827,22.561,22.791,19890,0
2013-07-01,22.707,22.707,22.491,22.653,20777,0
2013-07-02,22.58,22.58,22.491,22.491,8684,0
2013-07-03,22.509,22.536,22.293,22.491,7712,0
2013-07-05,22.463,22.463,22.148,22.211,5063,0
2013-07-08,22.176,22.293,21.861,21.861,10519,0
2013-07-09,21.816,22.076,21.699,21.816,13187,0
2013-07-10,21.744,22.032,21.699,22.032,15571,0
2013-07-11,22.257,22.346,22.041,22.185,21346,0
2013-07-12,22.086,22.302,22.086,22.086,8802,0
2013-07-15,22.094,22.185,21.995,22.041,21514,0
2013-07-16,21.978,22.086,21.959,22.076,11066,0
2013-07-17,22.148,22.185,22.041,22.086,18863,0
2013-07-18,22.041,22.166,21.87,21.906,15111,0
2013-07-19,21.951,22.094,21.878,22.094,12696,0
2013-07-22,22.068,22.392,22.023,22.392,14032,0
2013-07-23,22.311,22.392,22.257,22.373,15517,0
2013-07-24,22.319,22.356,22.229,22.319,19005,0
2013-07-25,22.22,22.319,22.104,22.248,15548,0
2013-07-26,22.265,22.419,22.059,22.239,18687,0
2013-07-29,22.14,22.346,22.122,22.337,452492,0
2013-07-30,22.4,22.445,22.311,22.311,14758,0
2013-07-31,22.302,22.302,21.878,21.878,44705,0
2013-08-01,21.888,21.888,21.428,21.51,16881,0
2013-08-02,21.583,21.816,21.583,21.708,22871,0
2013-08-05,21.618,21.825,21.59,21.771,18388,0
2013-08-06,21.771,21.771,21.59,21.644,13440,0
2013-08-07,21.599,21.852,21.59,21.618,9405,0
2013-08-08,21.627,21.725,21.59,21.644,14178,0
2013-08-09,21.618,21.779,21.59,21.644,19511,0
2013-08-12,21.644,21.771,21.644,21.662,14885,0
2013-08-13,21.681,21.681,21.258,21.302,15484,0
2013-08-14,21.321,21.438,21.15,21.248,15179,0
2013-08-15,21.141,21.321,20.898,21.186,16847,0
2013-08-16,21.411,21.411,20.51,20.97,37999,0
2013-08-19,20.745,20.907,19.468,19.62,38233,0
2013-08-20,19.44,20.691,19.414,20.602,34393,0
2013-08-21,20.394,20.781,20.394,20.466,16777,0
2013-08-22,20.557,20.817,20.557,20.646,11960,0
2013-08-23,20.709,20.961,20.485,20.709,13456,0
2013-08-26,20.727,20.817,20.493,20.493,18083,0
2013-08-27,20.602,20.826,20.557,20.566,14140,0
2013-08-28,20.557,20.934,20.557,20.799,7613,0
2013-08-29,20.799,20.862,20.583,20.592,9500,0
2013-08-30,20.921,21.15,20.921,20.994,26226,0
2013-09-03,20.574,20.7,20.295,20.422,15303,0
2013-09-04,20.503,20.773,20.503,20.557,13293,0
2013-09-05,20.709,20.718,20.422,20.457,20402,0
2013-09-06,20.602,20.682,20.349,20.368,18227,0
2013-09-09,20.448,20.583,20.259,20.268,14897,0
2013-09-10,20.259,20.385,20.197,20.295,8899,0
2013-09-11,20.352,20.682,20.133,20.545,14561,0
2013-09-12,20.371,20.6,20.297,20.453,8337,0
2013-09-13,20.444,20.609,20.444,20.471,4805,0
2013-09-16,20.609,20.774,20.581,20.581,6997,0
2013-09-17,20.581,20.618,20.388,20.508,16113,0
2013-09-18,20.508,20.691,20.398,20.581,6756,0
2013-09-19,20.719,20.765,20.536,20.728,3997,0
2013-09-20,20.719,20.765,20.564,20.719,45901,0
2013-09-23,20.719,20.902,20.71,20.774,3602,0
2013-09-24,20.82,20.902,20.783,20.893,27866,0
2013-09-25,20.994,20.994,20.829,20.856,11576,0
2013-09-26,20.949,20.949,20.856,20.902,7190,0
2013-09-27,21.03,21.25,20.902,21.131,20753,0
2013-09-30,21.131,21.352,21.085,21.333,13617,0
2013-10-01,21.333,21.434,21.269,21.269,16442,0
2013-10-02,21.288,21.359,21.288,21.333,37450,0
2013-10-03,21.388,21.388,21.186,21.232,42501,0
2013-10-04,21.241,21.25,21.131,21.159,4494,0
2013-10-07,21.076,21.224,21.076,21.14,44621,0
2013-10-08,21.131,21.131,21.067,21.104,81075,0
2013-10-09,21.113,21.224,21.095,21.15,6787,0
2013-10-10,21.214,21.379,21.15,21.259,5277,0
2013-10-11,21.279,21.388,21.269,21.269,4744,0
2013-10-14,21.269,21.314,21.269,21.269,7266,0
2013-10-15,21.178,21.279,21.058,21.085,30778,0
2013-10-16,21.058,21.269,21.003,21.131,17733,0
2013-10-17,21.214,21.314,21.14,21.178,9552,0
2013-10-18,21.259,21.47,20.966,20.966,34912,0
2013-10-21,21.131,21.178,21.067,21.076,13032,0
2013-10-22,21.204,21.333,21.186,21.314,12802,0
2013-10-23,21.388,21.47,21.195,21.462,20884,0
2013-10-24,21.434,21.47,21.305,21.359,16106,0
2013-10-25,21.434,21.434,21.224,21.414,9652,0
2013-10-28,21.352,21.479,21.269,21.359,15870,0
2013-10-29,21.369,21.479,21.333,21.388,9162,0
2013-10-30,21.333,21.453,21.314,21.314,10429,0
2013-10-31,21.408,21.408,21.224,21.359,27379,0
2013-11-01,21.388,21.408,21.224,21.224,39114,0
2013-11-04,21.259,21.388,21.224,21.224,11330,0
2013-11-05,21.224,21.324,21.224,21.296,8859,0
2013-11-06,21.359,21.359,21.178,21.214,43227,0
2013-11-07,21.214,21.269,21.003,21.168,20586,0
2013-11-08,21.104,21.14,21.04,21.049,11816,0
2013-11-11,21.049,21.085,20.949,21.058,7117,0
2013-11-12,21.021,21.04,20.957,20.957,13264,0
2013-11-13,21.021,21.021,20.856,20.902,11431,0
2013-11-14,20.866,20.949,20.719,20.719,11496,0
2013-11-15,20.81,20.81,20.626,20.664,17013,0
2013-11-18,20.682,20.719,20.626,20.719,19308,0
2013-11-19,20.682,20.682,20.499,20.545,25093,0
2013-11-20,20.545,20.564,20.362,20.453,165629,0
2013-11-21,20.352,20.462,20.307,20.398,49420,0
2013-11-22,20.342,20.591,20.315,20.526,142289,0
2013-11-25,20.516,20.571,20.362,20.536,150317,0
2013-11-26,20.536,20.664,20.536,20.571,26691,0
2013-11-27,20.571,20.609,20.571,20.571,72485,0
2013-11-29,20.673,20.755,20.673,20.755,1440,0
2013-12-02,20.645,20.737,20.609,20.609,116105,0
2013-12-03,20.609,20.7,20.581,20.636,45261,0
2013-12-04,20.581,20.645,20.536,20.564,43435,0
2013-12-05,20.499,20.536,20.426,20.426,24356,0
2013-12-06,20.462,20.571,20.462,20.516,37156,0
2013-12-09,20.516,20.664,20.516,20.6,81513,0
2013-12-10,20.6,20.618,20.471,20.516,35685,0
2013-12-11,20.437,20.511,20.315,20.343,30272,0
2013-12-12,20.315,20.549,19.989,20.175,231553,0
2013-12-13,20.091,20.886,19.848,20.886,38410,0
2013-12-16,20.718,20.718,20.484,20.484,30005,0
2013-12-17,20.464,20.52,20.306,20.306,25133,0
2013-12-18,20.278,20.287,19.904,19.933,44908,0
2013-12-19,19.877,19.913,19.354,19.541,77262,0
2013-12-20,19.895,19.895,19.521,19.521,62099,0
2013-12-23,19.633,20.156,19.615,20.129,92145,0
2013-12-24,20.147,20.147,19.719,19.933,15385,0
2013-12-26,19.989,19.989,19.615,19.801,26315,0
2013-12-27,19.811,19.961,19.577,19.615,29364,0
2013-12-30,20.063,20.381,19.559,19.577,14654,0
2013-12-31,19.521,19.904,19.521,19.857,27294,0
2014-01-02,19.755,20.428,19.755,20.418,15411,0
2014-01-03,20.511,20.661,20.437,20.52,13474,0
2014-01-06,20.52,20.969,20.52,20.782,13912,0
2014-01-07,20.867,20.867,20.624,20.642,24081,0
2014-01-08,20.549,20.642,20.53,20.596,74701,0
2014-01-09,20.559,20.642,20.455,20.624,10604,0
2014-01-10,20.727,20.736,20.642,20.642,19620,0
2014-01-13,20.867,20.979,20.81,20.969,10737,0
2014-01-14,20.923,21.007,20.801,20.913,13318,0
2014-01-15,20.932,20.979,20.782,20.83,45287,0
2014-01-16,20.969,21.007,20.782,20.782,19582,0
2014-01-17,20.708,21.016,20.642,20.642,19770,0
2014-01-21,20.727,20.83,20.54,20.54,26974,0
2014-01-22,20.511,20.913,20.511,20.782,108217,0
2014-01-23,20.913,20.923,20.782,20.83,16470,0
2014-01-24,20.886,20.886,20.688,20.736,19587,0
2014-01-27,20.876,20.904,20.708,20.782,126741,0
2014-01-28,20.745,20.96,20.745,20.82,6088,0
2014-01-29,20.83,20.913,20.83,20.848,23243,0
2014-01-30,20.932,21.044,20.876,20.923,21159,0
2014-01-31,20.885,21.007,20.885,20.923,6914,0
2014-02-03,20.997,20.997,20.848,20.886,26214,0
2014-02-04,21.007,21.109,20.848,21.109,398330,0
2014-02-05,20.95,21.202,20.95,21.202,19017,0
2014-02-06,21.446,21.446,21.202,21.426,18080,0
2014-02-07,21.24,21.409,21.044,21.128,22847,0
2014-02-10,20.969,21.231,20.969,21.231,2634,0
2014-02-11,21.1,21.38,21.1,21.38,5393,0
2014-02-12,21.38,21.65,21.38,21.65,11108,0
2014-02-13,21.65,21.67,21.436,21.538,9647,0
2014-02-14,21.604,21.829,21.4,21.436,18945,0
2014-02-18,21.456,21.857,21.456,21.857,13443,0
2014-02-19,21.679,22.091,21.679,22.091,18719,0
2014-02-20,22.072,22.072,21.716,21.829,17317,0
2014-02-21,21.726,21.94,21.726,21.81,6443,0
2014-02-24,21.81,21.913,21.716,21.754,11764,0
2014-02-25,21.801,21.996,21.801,21.94,62405,0
2014-02-26,22.081,22.081,21.801,21.801,54209,0
2014-02-27,22.044,22.044,21.829,21.875,17304,0
2014-02-28,21.95,21.997,21.745,21.745,14193,0
2014-03-03,21.857,21.857,21.707,21.819,3548,0
2014-03-04,21.866,21.903,21.791,21.829,5950,0
2014-03-05,21.819,21.829,21.726,21.81,4195,0
2014-03-06,21.754,21.95,21.754,21.95,9953,0
2014-03-07,21.95,22.044,21.735,21.81,18755,0
2014-03-10,22.118,22.118,21.661,21.728,3725,0
2014-03-11,21.748,21.994,21.748,21.748,10886,0
2014-03-12,21.748,21.966,21.748,21.966,4417,0
2014-03-13,21.871,22.023,21.709,22.023,31278,0
2014-03-14,21.966,21.966,21.795,21.89,10560,0
2014-03-17,21.766,22.051,21.766,22.051,17756,0
2014-03-18,22.156,22.309,22.013,22.203,24494,0
2014-03-19,22.327,22.48,22.222,22.27,11203,0
2014-03-20,22.441,22.784,22.185,22.185,9203,0
2014-03-21,22.394,22.527,22.394,22.403,56701,0
2014-03-24,22.394,22.688,22.394,22.688,34444,0
2014-03-25,22.66,22.802,22.613,22.774,66562,0
2014-03-26,22.812,22.851,22.66,22.851,14828,0
2014-03-27,22.765,22.841,22.755,22.755,7523,0
2014-03-28,22.802,22.841,22.708,22.717,16018,0
2014-03-31,22.727,22.841,22.679,22.774,33162,0
2014-04-01,22.774,22.822,22.736,22.745,10728,0
2014-04-02,22.727,22.774,22.631,22.631,25124,0
2014-04-03,22.708,22.727,22.46,22.527,51986,0
2014-04-04,22.46,22.708,22.46,22.584,13937,0
2014-04-07,22.47,22.584,22.356,22.356,22472,0
2014-04-08,22.555,22.565,22.289,22.289,19333,0
2014-04-09,22.26,22.413,22.156,22.213,17050,0
2014-04-10,22.336,22.527,22.147,22.432,136111,0
2014-04-11,22.546,22.546,22.194,22.232,25052,0
2014-04-14,22.279,22.346,22.147,22.156,199246,0
2014-04-15,22.004,22.508,22.004,22.336,18304,0
2014-04-16,22.47,22.47,22.366,22.46,12590,0
2014-04-17,22.594,22.831,22.441,22.831,16379,0
2014-04-21,22.717,22.727,22.641,22.708,9175,0
2014-04-22,22.679,22.708,22.603,22.622,95655,0
2014-04-23,22.594,22.631,22.555,22.603,6512,0
2014-04-24,22.603,22.841,22.346,22.346,50635,0
2014-04-25,22.432,22.441,22.165,22.346,16868,0
2014-04-28,22.394,22.717,22.394,22.546,11977,0
2014-04-29,22.688,22.727,22.517,22.631,18561,0
2014-04-30,22.736,22.831,22.631,22.631,33277,0
2014-05-01,22.631,22.727,22.336,22.679,13372,0
2014-05-02,22.774,22.822,22.651,22.698,36637,0
2014-05-05,22.784,22.859,22.717,22.717,19888,0
2014-05-06,22.727,22.736,22.622,22.631,37853,0
2014-05-07,22.727,22.727,22.66,22.679,10802,0
2014-05-08,22.698,22.794,22.679,22.736,18340,0
2014-05-09,22.698,22.774,22.584,22.631,13784,0
2014-05-12,22.631,22.717,22.631,22.641,14058,0
2014-05-13,22.66,22.774,22.631,22.631,17893,0
2014-05-14,22.613,22.812,22.613,22.679,21239,0
2014-05-15,22.67,22.774,22.594,22.631,26506,0
2014-05-16,22.679,22.794,22.613,22.631,30139,0
2014-05-19,22.765,22.765,22.622,22.651,40628,0
2014-05-20,22.67,22.955,22.67,22.869,31423,0
2014-05-21,22.859,23.002,22.831,22.955,21566,0
2014-05-22,22.841,23.031,22.831,22.831,9868,0
2014-05-23,22.822,22.945,22.765,22.916,15352,0
2014-05-27,22.965,23.097,22.851,23.097,18316,0
2014-05-28,23.126,23.155,22.993,23.145,13966,0
2014-05-29,23.136,23.449,23.079,23.297,25274,0
2014-05-30,23.297,23.506,23.212,23.297,16860,0
2014-06-02,23.468,23.506,23.344,23.468,8274,0
2014-06-03,23.44,23.44,23.212,23.297,19740,0
2014-06-04,23.212,23.212,22.822,23.193,43395,0
2014-06-05,23.203,23.392,23.079,23.145,30527,0
2014-06-06,23.22,23.25,23.059,23.23,8310,0
2014-06-09,23.25,23.602,23.25,23.392,364643,0
2014-06-10,23.44,23.44,23.277,23.364,26186,0
2014-06-11,23.377,23.397,23.271,23.358,5092,0
2014-06-12,23.455,23.861,23.455,23.774,14922,0
2014-06-13,23.764,23.764,23.571,23.648,8731,0
2014-06-16,23.638,23.783,23.58,23.745,14865,0
2014-06-17,23.764,23.793,23.648,23.793,12031,0
2014-06-18,23.697,23.871,23.697,23.871,4694,0
2014-06-19,23.967,24.035,23.909,23.987,11533,0
2014-06-20,24.055,24.073,23.957,23.957,10271,0
2014-06-23,23.977,23.987,23.909,23.957,8413,0
2014-06-24,24.035,24.131,23.957,24.083,5477,0
2014-06-25,24.113,24.151,23.957,24.131,25905,0
2014-06-26,24.113,24.171,24.045,24.083,17023,0
2014-06-27,24.083,24.18,24.064,24.171,2820,0
2014-06-30,24.18,24.18,24.055,24.171,5518,0
2014-07-01,24.151,24.161,23.987,23.987,12939,0
2014-07-02,24.073,24.083,23.997,24.025,6927,0
2014-07-03,24.122,24.122,23.706,23.725,7607,0
2014-07-07,23.851,24.015,23.551,23.687,15791,0
2014-07-08,23.697,23.793,23.6,23.667,19793,0
2014-07-09,23.667,23.851,23.658,23.793,5951,0
2014-07-10,23.658,23.774,23.658,23.774,6961,0
2014-07-11,24.103,24.103,23.813,24.035,8926,0
2014-07-14,24.141,24.18,24.141,24.171,7665,0
2014-07-15,24.18,24.277,24.18,24.257,9917,0
2014-07-16,24.257,24.257,24.209,24.209,7380,0
2014-07-17,24.18,24.18,23.89,23.89,91662,0
2014-07-18,23.851,24.209,23.764,24.209,60892,0
2014-07-21,24.113,24.18,24.015,24.083,7062,0
2014-07-22,24.141,24.141,23.793,23.861,31651,0
2014-07-23,23.793,23.861,23.774,23.774,7470,0
2014-07-24,23.841,23.899,23.832,23.832,7283,0
2014-07-25,23.89,23.957,23.89,23.948,6251,0
2014-07-28,23.929,23.977,23.851,23.957,34859,0
2014-07-29,24.083,24.083,23.822,23.822,17757,0
2014-07-30,23.939,23.939,23.841,23.841,13350,0
2014-07-31,23.725,23.813,23.619,23.619,29694,0
2014-08-01,23.629,23.716,23.387,23.387,8864,0
2014-08-04,23.416,23.464,23.232,23.435,8176,0
2014-08-05,23.31,23.455,23.31,23.406,3403,0
2014-08-06,23.368,23.571,23.368,23.445,2321,0
2014-08-07,23.725,23.929,23.638,23.919,15501,0
2014-08-08,23.929,23.929,23.619,23.619,7488,0
2014-08-11,23.851,23.899,23.648,23.899,5268,0
2014-08-12,23.919,23.997,23.793,23.987,4073,0
2014-08-13,23.997,24.006,23.909,24.006,5227,0
2014-08-14,24.006,24.083,23.977,24.025,9901,0
2014-08-15,23.977,24.199,23.977,24.113,8435,0
2014-08-18,24.171,24.277,24.171,24.239,6918,0
2014-08-19,24.267,24.277,24.113,24.151,26469,0
2014-08-20,24.151,24.267,23.957,24.151,18073,0
2014-08-21,24.035,24.18,23.997,24.006,17481,0
2014-08-22,24.093,24.093,23.841,23.929,10845,0
2014-08-25,23.919,23.939,23.871,23.899,6355,0
2014-08-26,23.939,24.131,23.939,23.967,11534,0
2014-08-27,24.064,24.083,23.987,24.064,14933,0
2014-08-28,24.064,24.18,24.064,24.171,11672,0
2014-08-29,24.064,24.229,24.045,24.131,16603,0
2014-09-02,24.131,24.131,24.055,24.103,2985,0
2014-09-03,24.006,24.131,23.997,24.006,12912,0
2014-09-04,24.015,24.025,23.832,23.832,4987,0
2014-09-05,23.783,23.929,23.774,23.909,9944,0
2014-09-08,24.083,24.083,23.919,23.919,2284,0
2014-09-09,23.861,24.006,23.861,23.967,5873,0
2014-09-10,23.871,24.035,23.871,23.929,4017,0
2014-09-11,23.952,24.08,23.687,23.982,5478,0
2014-09-12,23.844,23.844,23.697,23.765,12351,0
2014-09-15,23.775,24.07,23.765,23.834,34502,0
2014-09-16,23.815,23.903,23.697,23.854,16101,0
2014-09-17,23.795,23.815,23.726,23.815,10001,0
2014-09-18,23.844,23.923,23.756,23.756,7094,0
2014-09-19,23.805,23.903,23.805,23.903,7694,0
2014-09-22,23.765,23.962,23.765,23.854,9043,0
2014-09-23,23.765,23.893,23.726,23.726,2575,0
2014-09-24,23.795,23.903,23.657,23.834,13457,0
2014-09-25,23.854,23.854,23.618,23.834,7578,0
2014-09-26,23.834,23.933,23.785,23.785,8788,0
2014-09-29,23.942,23.952,23.785,23.805,8443,0
2014-09-30,23.923,24.021,23.677,23.903,25611,0
2014-10-01,23.903,23.992,23.677,23.933,12326,0
2014-10-02,23.687,24.041,23.687,24.041,3057,0
2014-10-03,24.031,24.031,23.864,23.864,1094,0
2014-10-06,24.07,24.247,24.041,24.139,4130,0
2014-10-07,24.297,24.297,24.031,24.1,5379,0
2014-10-08,24.228,24.336,24.11,24.277,13065,0
2014-10-09,24.218,24.326,24.119,24.247,9290,0
2014-10-10,24.129,24.277,23.982,24.277,5790,0
2014-10-13,24.169,24.169,23.815,24.1,17215,0
2014-10-14,24.385,24.395,24.169,24.218,7788,0
2014-10-15,24.159,24.395,24.11,24.188,9741,0
2014-10-16,23.942,24.1,23.775,24.1,10327,0
2014-10-17,24.188,24.346,23.883,24.346,10839,0
2014-10-20,24.277,24.464,24.129,24.454,9985,0
2014-10-21,24.444,24.749,24.395,24.661,14872,0
2014-10-22,24.68,24.68,24.454,24.621,7057,0
2014-10-23,24.601,24.68,24.552,24.68,8873,0
2014-10-24,24.69,24.69,24.346,24.464,39434,0
2014-10-27,24.395,24.542,24.346,24.395,11468,0
2014-10-28,24.493,24.611,24.297,24.336,13452,0
2014-10-29,24.218,24.346,24.06,24.326,4238,0
2014-10-30,24.208,24.661,24.208,24.611,9751,0
2014-10-31,24.542,24.601,24.424,24.572,23089,0
2014-11-03,24.523,24.641,24.474,24.611,11171,0
2014-11-04,24.631,24.641,24.562,24.641,17845,0
2014-11-05,24.631,24.67,24.611,24.611,11056,0
2014-11-06,24.641,24.69,24.641,24.641,12540,0
2014-11-07,24.729,24.729,24.641,24.68,8825,0
2014-11-10,24.641,24.72,24.641,24.69,5266,0
2014-11-11,24.72,24.72,24.641,24.651,8159,0
2014-11-12,24.651,24.71,24.651,24.67,17257,0
2014-11-13,24.69,24.72,24.661,24.69,5422,0
2014-11-14,24.71,24.779,24.71,24.749,9514,0
2014-11-17,24.729,24.877,24.7,24.838,32220,0
2014-11-18,24.867,24.985,24.867,24.965,8917,0
2014-11-19,24.906,24.936,24.838,24.838,22273,0
2014-11-20,24.847,24.916,24.838,24.887,12269,0
2014-11-21,24.887,24.906,24.857,24.906,3440,0
2014-11-24,24.857,24.965,24.847,24.906,11390,0
2014-11-25,24.847,25.034,24.847,25.015,11085,0
2014-11-26,25.024,25.083,24.887,25.015,6363,0
2014-11-28,25.044,25.044,25.044,25.044,2036,0
2014-12-01,25.044,25.044,24.936,24.936,2201,0
2014-12-02,24.916,25.024,24.916,24.975,9618,0
2014-12-03,24.985,25.015,24.985,24.985,6804,0
2014-12-04,25.034,25.034,24.897,24.985,16769,0
2014-12-05,24.946,25.034,24.946,24.946,7099,0
2014-12-08,24.946,25.044,24.936,24.965,2987,0
2014-12-09,24.788,25.034,24.788,24.936,9157,0
2014-12-10,24.98,25.07,24.93,25,35009,0
2014-12-11,24.84,25.07,24.84,25.01,7290,0
2014-12-12,25.05,25.08,25,25,10945,0
2014-12-15,25,25.12,25,25.07,5406,0
2014-12-16,25,25.11,25,25,9188,0
2014-12-17,25.1,25.1,24.77,24.98,37900,0
2014-12-18,25.05,25.1,24.9,24.9,5353,0
2014-12-19,24.83,25.07,24.83,25.07,2683,0
2014-12-22,24.97,25.2,24.97,25.11,8357,0
2014-12-23,25.25,25.35,25.22,25.24,2267,0
2014-12-24,25.36,25.36,25.2,25.28,11922,0
2014-12-26,25.35,25.35,24.94,25.26,49514,0
2014-12-29,25.07,25.43,25.06,25.3,2872,0
2014-12-30,25.35,25.4,24.97,24.97,19264,0
2014-12-31,25.14,25.15,25,25.12,10434,0
2015-01-02,25.04,25.31,25.04,25.31,963,0
2015-01-05,25.32,25.32,25.13,25.15,2856,0
2015-01-06,25.25,25.25,25.03,25.15,14267,0
2015-01-07,25.13,25.25,25.13,25.23,2820,0
2015-01-08,25.15,25.4,25.15,25.4,10344,0
2015-01-09,25.39,25.46,25.31,25.46,8858,0
2015-01-12,25.45,25.47,25.27,25.45,7779,0
2015-01-13,25.45,25.63,25.45,25.63,10536,0
2015-01-14,25.6,25.67,25.59,25.66,9148,0
2015-01-15,25.74,25.79,25.67,25.73,5518,0
2015-01-16,25.64,25.97,25.64,25.9,19023,0
2015-01-20,25.85,26.12,25.85,25.96,13696,0
2015-01-21,25.95,26,25.85,25.9,9113,0
2015-01-22,25.87,25.97,25.84,25.9,12821,0
2015-01-23,25.93,26,25.93,25.98,7253,0
2015-01-26,25.91,25.99,25.91,25.99,8313,0
2015-01-27,25.98,26.11,25.92,26.06,8434,0
2015-01-28,26.18,26.26,26.06,26.2,16432,0
2015-01-29,26.1,26.27,26.02,26.25,28082,0
2015-01-30,26.25,26.35,26.25,26.3,8455,0
2015-02-02,26.23,26.38,26.21,26.35,11202,0
2015-02-03,26.29,26.38,25.93,26.35,19525,0
2015-02-04,26.34,26.4,26.1,26.22,52581,0
2015-02-05,26.24,26.24,26.05,26.15,51604,0
2015-02-06,26.17,26.17,26.05,26.05,32684,0
2015-02-09,26.02,26.11,25.91,26.05,11410,0
2015-02-10,25.96,26.09,25.96,25.97,6534,0
2015-02-11,26.09,26.14,26.02,26.02,3872,0
2015-02-12,26.1,26.17,26.1,26.17,2689,0
2015-02-13,26.12,26.25,26.12,26.25,4800,0
2015-02-17,26.14,26.19,26.12,26.12,8036,0
2015-02-18,26.08,26.08,25.69,25.87,10781,0
2015-02-19,25.83,26.02,25.76,25.97,3727,0
2015-02-20,25.88,26.25,25.85,26.1,6350,0
2015-02-23,26.26,26.29,26.2,26.24,8296,0
2015-02-24,26.34,26.35,26.25,26.35,48194,0
2015-02-25,26.34,26.34,26.15,26.25,12776,0
2015-02-26,26.11,26.37,26.11,26.26,16547,0
2015-02-27,26.26,26.4,26.26,26.4,7420,0
2015-03-02,26.4,26.59,26.384,26.59,5301,0
2015-03-03,26.46,26.56,26.46,26.5,4793,0
2015-03-04,26.38,26.59,26.38,26.457,5869,0
2015-03-05,26.39,26.5,26.39,26.46,5100,0
2015-03-06,26.46,26.48,26.1,26.24,23279,0
2015-03-09,26.08,26.188,26.02,26.11,6700,0
2015-03-10,26.08,26.2,26.03,26.12,13623,0
2015-03-11,25.7,25.86,25.62,25.86,13525,0
2015-03-12,25.68,25.99,25.66,25.68,20012,0
2015-03-13,25.61,25.65,25.57,25.63,2864,0
2015-03-16,25.92,25.92,25.75,25.752,8221,0
2015-03-17,25.67,25.72,25.61,25.63,4374,0
2015-03-18,25.64,25.69,25.54,25.67,56475,0
2015-03-19,25.58,25.6,25.57,25.6,2377,0
2015-03-20,25.6,25.821,25.6,25.68,29077,0
2015-03-23,25.723,25.74,25.64,25.65,44570,0
2015-03-24,25.769,25.769,25.64,25.671,3175,0
2015-03-25,25.77,25.77,25.62,25.64,5102,0
2015-03-26,25.6,25.6,25.55,25.55,2839,0
2015-03-27,25.54,25.669,25.47,25.47,13225,0
2015-03-30,25.64,25.699,25.29,25.6,5994,0
2015-03-31,25.55,25.55,25.35,25.41,6942,0
2015-04-01,25.48,25.48,25.38,25.47,61592,0
2015-04-02,25.43,25.43,25.415,25.415,621,0
2015-04-06,25.41,25.49,25.325,25.33,8129,0
2015-04-07,25.27,25.55,25.27,25.34,17498,0
2015-04-08,25.487,25.487,25.33,25.38,11086,0
2015-04-09,25.4,25.44,25.25,25.44,6420,0
2015-04-10,25.46,25.54,25.29,25.29,32442,0
2015-04-13,25.4,25.4,25.21,25.21,10190,0
2015-04-14,25.22,25.38,25.22,25.38,175115,0
2015-04-15,25.37,25.83,25.35,25.83,133367,0
2015-04-16,25.81,25.81,25.515,25.66,95520,0
2015-04-17,25.55,25.78,25.35,25.35,67280,0
2015-04-20,25.44,25.44,25.23,25.3,10277,0
2015-04-21,25.281,25.4,25.22,25.3,11552,0
2015-04-22,25.29,25.53,25.29,25.4,13751,0
2015-04-23,25.38,25.44,25.33,25.37,5101,0
2015-04-24,25.37,25.37,25.34,25.36,537,0
2015-04-27,25.41,25.518,25.41,25.47,13042,0
2015-04-28,25.48,25.52,25.437,25.437,957,0
2015-04-29,25.39,25.403,25.39,25.403,2209,0
2015-04-30,25.4,25.62,25.39,25.62,5119,0
2015-05-01,25.422,25.49,25.42,25.42,204496,0
2015-05-04,25.47,25.72,25.47,25.52,6355,0
2015-05-05,25.73,25.73,25.29,25.34,18558,0
2015-05-06,25.17,25.17,24.65,24.65,8112,0
2015-05-07,24.99,24.99,24.525,24.9,9980,0
2015-05-08,24.91,25.415,24.91,25.09,2488,0
2015-05-11,24.96,25.03,24.81,25.03,12160,0
2015-05-12,25,25.42,24.762,25.139,6925,0
2015-05-13,25.2,25.59,25.2,25.49,14886,0
2015-05-14,25.42,25.57,25.23,25.23,8693,0
2015-05-15,25.55,25.55,25.294,25.42,3939,0
2015-05-18,25.42,25.63,25.388,25.388,1912,0
2015-05-19,25.45,25.58,25.158,25.158,10191,0
2015-05-20,25.24,25.42,25.05,25.24,13142,0
2015-05-21,25.329,25.4,25.14,25.29,21323,0
2015-05-22,25.48,25.48,25.4,25.4,5800,0
2015-05-26,25.54,25.54,25.5,25.54,1700,0
2015-05-27,25.54,25.54,25.28,25.33,19368,0
2015-05-28,25.243,25.37,25.243,25.3,2478,0
2015-05-29,25.23,25.3,24.85,24.95,7846,0
2015-06-01,25.11,25.26,25.03,25.1,11216,0
2015-06-02,24.98,25.15,24.98,25.09,4071,0
2015-06-03,25.14,25.24,25,25.24,7033,0
2015-06-04,25.16,25.3,25.16,25.26,6915,0
2015-06-05,25.4,25.54,25.4,25.52,5442,0
2015-06-08,25.45,25.55,25.45,25.55,290,0
2015-06-09,25.5,25.9,25.5,25.65,20744,0
2015-06-10,25.61,25.748,25.6,25.61,3450,0
2015-06-11,25.25,25.58,25.25,25.51,36376,0
2015-06-12,25.53,25.587,25.51,25.587,4800,0
2015-06-15,25.68,25.68,25.55,25.6,2240,0
2015-06-16,25.6,25.67,25.6,25.67,2314,0
2015-06-17,25.646,25.81,25.57,25.73,8834,0
2015-06-18,25.72,25.85,25.72,25.77,26471,0
2015-06-19,25.78,25.78,25.63,25.65,10600,0
2015-06-22,25.74,25.74,25.43,25.59,112428,0
2015-06-23,25.67,25.67,25.46,25.46,7698,0
2015-06-24,25.57,25.62,25.44,25.49,3906,0
2015-06-25,25.56,25.562,25.45,25.53,2511,0
2015-06-26,25.45,25.57,25.4,25.4,4979,0
2015-06-29,25.43,25.51,25.38,25.4,83723,0
2015-06-30,25.59,25.592,25.41,25.54,3148,0
2015-07-01,25.612,25.612,25.39,25.43,4350,0
2015-07-02,25.44,25.56,25.44,25.45,400,0
2015-07-06,25.45,25.52,25.4,25.5,5802,0
2015-07-07,25.44,25.49,25.44,25.49,550,0
2015-07-08,25.585,25.585,25.25,25.33,7925,0
2015-07-09,25.45,25.5,25.34,25.34,2300,0
2015-07-10,25.448,25.45,25.36,25.45,2600,0
2015-07-13,25.518,25.61,25.37,25.48,7511,0
2015-07-14,25.4,25.5,25.4,25.5,3757,0
2015-07-15,25.43,25.65,25.4,25.48,64285,0
2015-07-16,25.5,25.62,25.47,25.62,3054,0
2015-07-17,25.61,25.85,25.56,25.85,86784,0
2015-07-20,25.7,25.75,25.66,25.75,3385,0
2015-07-21,25.64,25.74,25.53,25.54,9747,0
2015-07-22,25.6,25.636,25.55,25.6,6055,0
2015-07-23,25.49,25.51,25.41,25.51,2200,0
2015-07-24,25.483,25.55,25.483,25.5,31920,0
2015-07-27,25.43,25.479,25.37,25.408,82533,0
2015-07-28,25.23,25.499,25.2,25.402,431152,0
2015-07-29,25.529,25.529,25.32,25.5,7215,0
2015-07-30,25.45,25.5,25.29,25.39,10835,0
2015-07-31,25.52,25.52,25.35,25.36,3186,0
2015-08-03,25.34,25.5,25.34,25.45,2362,0
2015-08-04,25.45,25.5,25.44,25.49,1848,0
2015-08-05,25.39,25.39,25.26,25.3,24235,0
2015-08-06,25.28,25.4,25.15,25.2,204363,0
2015-08-07,25.24,25.39,25.24,25.39,38850,0
2015-08-10,25.51,25.52,25.28,25.51,14885,0
2015-08-11,25.54,25.54,25.38,25.495,37705,0
2015-08-12,25.5,25.91,25.5,25.74,6142,0
2015-08-13,25.91,25.93,25.6,25.62,1227,0
2015-08-14,25.731,25.85,25.47,25.47,2928,0
2015-08-17,25.42,25.674,25.37,25.37,8058,0
2015-08-18,25.55,25.55,25.39,25.39,6066,0
2015-08-19,25.33,25.47,25.33,25.38,3102,0
2015-08-20,25.32,25.663,25.32,25.43,4196,0
2015-08-21,25.45,25.8,25.4,25.41,17276,0
2015-08-24,25.12,25.44,25.08,25.25,12923,0
2015-08-25,25.14,25.48,24.81,24.81,9182,0
2015-08-26,25.09,25.11,24.86,24.92,3396,0
2015-08-27,24.97,25.29,24.96,25.29,2190,0
2015-08-28,25.3,25.45,25.27,25.27,3100,0
2015-08-31,25.25,25.34,24.99,25.003,41695,0
2015-09-01,25.14,25.14,24.99,24.99,24222,0
2015-09-02,24.99,25.01,24.928,24.98,10748,0
2015-09-03,25,25.13,24.99,24.99,7050,0
2015-09-04,25,25.05,24.985,25,15246,0
2015-09-08,25.03,25.77,25.03,25.59,20816,0
2015-09-09,25.36,25.5,25.14,25.45,16848,0
2015-09-10,25.4,25.45,25.302,25.4,6278,0
2015-09-11,25.04,25.21,24.77,24.87,11433,0
2015-09-14,25,25,24.83,24.93,6095,0
2015-09-15,24.85,24.92,24.56,24.667,9733,0
2015-09-16,24.5,24.85,24.5,24.83,7350,0
2015-09-17,24.8,24.87,24.59,24.87,4870,0
2015-09-18,24.916,24.95,24.916,24.93,2073,0
2015-09-21,25,25,24.884,25,3781,0
2015-09-22,24.95,24.98,24.95,24.95,2300,0
2015-09-23,24.971,25.13,24.73,24.99,5524,0
2015-09-24,24.94,24.97,24.86,24.93,1000,0
2015-09-25,24.98,24.98,24.93,24.94,5094,0
2015-09-28,24.92,24.92,24.83,24.83,1800,0
2015-09-29,24.818,24.95,24.79,24.89,4303,0
2015-09-30,25.6,25.6,24.77,24.77,9177,0
2015-10-01,24.924,24.924,24.71,24.91,2807,0
2015-10-02,24.76,24.92,24.76,24.92,1650,0
2015-10-05,24.85,25.19,24.84,25,7497,0
2015-10-06,25.27,25.27,25.1,25.1,780,0
2015-10-07,24.97,25.095,24.88,24.955,12124,0
2015-10-08,25.22,25.22,24.9,24.9,6561,0
2015-10-09,24.918,25,24.84,25,6161,0
2015-10-12,24.98,24.98,24.92,24.96,3124,0
2015-10-13,24.99,24.99,24.9,24.9,5899,0
2015-10-14,24.9,24.96,24.81,24.89,4119,0
2015-10-15,24.93,25.08,24.92,25.04,11366,0
2015-10-16,24.98,25.03,24.97,25.03,2960,0
2015-10-19,25.03,25.03,24.93,24.96,2870,0
2015-10-20,25.02,25.03,25.01,25.01,5031,0
2015-10-21,25.03,25.46,25.03,25.17,84826,0
2015-10-22,25.375,25.375,25.25,25.34,8619,0
2015-10-23,25.35,25.54,25.35,25.54,11927,0
2015-10-26,25.48,25.55,25.42,25.42,6226,0
2015-10-27,25.42,25.42,25.36,25.36,2881,0
2015-10-28,25.2,25.35,25.2,25.22,14480,0
2015-10-29,25.27,25.36,25.24,25.36,3711,0
2015-10-30,25.4,25.4,25.276,25.35,2140,0
2015-11-02,25.41,25.65,25.33,25.33,11271,0
2015-11-03,25.395,25.48,25.31,25.36,5750,0
2015-11-04,25.47,25.47,25.39,25.451,1975,0
2015-11-05,25.466,25.51,25.39,25.51,4205,0
2015-11-06,25.37,25.39,25.23,25.34,3485,0
2015-11-09,25.2,25.47,25.2,25.47,3330,0
2015-11-10,25.47,25.6,25.45,25.451,10240,0
2015-11-11,25.501,25.84,25.5,25.79,5785,0
2015-11-12,25.8,25.847,25.607,25.62,4882,0
2015-11-13,25.55,25.7,25.55,25.69,1383,0
2015-11-16,25.764,25.764,25.67,25.67,876,0
2015-11-17,25.611,25.65,25.6,25.65,2811,0
2015-11-18,25.55,25.55,25.1,25.21,15227,0
2015-11-19,25.22,25.36,25.22,25.27,2506,0
2015-11-20,25.28,25.33,25.23,25.23,4102,0
2015-11-23,25.402,25.402,25.22,25.25,2222,0
2015-11-24,25.337,25.39,25.28,25.39,4451,0
2015-11-25,25.292,25.52,25.292,25.483,8185,0
2015-11-27,25.58,25.58,25.58,25.58,100,0
2015-11-30,25.53,25.57,25.36,25.44,16261,0
2015-12-01,25.37,25.47,25.37,25.46,44834,0
2015-12-02,25.45,25.5,25.301,25.35,14531,0
2015-12-03,25.438,25.44,25.27,25.4,9057,0
2015-12-04,25.362,25.532,25.36,25.405,1743,0
2015-12-07,25.32,25.55,25.28,25.35,1445,0
2015-12-08,25.33,25.38,25.25,25.27,4724,0
2015-12-09,25.31,25.326,25.22,25.326,2041,0
2015-12-10,24.91,24.97,24.9,24.96,1000,0
2015-12-11,24.77,24.95,24.77,24.85,6840,0
2015-12-14,24.76,24.76,24.09,24.16,7834,0
2015-12-15,24.16,24.52,23.66,23.83,15008,0
2015-12-16,24.03,24.03,23.799,23.92,3519,0
2015-12-17,23.79,24.42,23.79,24.42,5120,0
2015-12-18,24.13,24.49,24.13,24.37,5411,0
2015-12-21,24.19,24.37,24.15,24.37,5254,0
2015-12-22,24.28,24.514,24.28,24.514,700,0
2015-12-23,24.38,24.79,24.38,24.755,8775,0
2015-12-24,25.07,25.07,24.65,24.79,1304,0
2015-12-28,24.72,24.78,24.56,24.646,4529,0
2015-12-29,24.61,24.82,24.61,24.67,4038,0
2015-12-30,24.86,24.97,24.79,24.85,5041,0
2015-12-31,24.872,25.14,24.85,24.95,5105,0
2016-01-04,24.77,24.885,24.6396,24.8138,14567,0
2016-01-05,24.65,25.13,24.65,24.95,9650,0
2016-01-06,25,25.0799,24.95,25,21663,0
2016-01-07,25.05,25.07,24.9212,24.9996,38308,0
2016-01-08,25.3,25.3,25.12,25.12,5722,0
2016-01-11,25.25,25.25,24.95,25.0299,182747,0
2016-01-12,25.03,25.24,24.94,24.98,12121,0
2016-01-13,24.965,24.965,24.8,24.88,6275,0
2016-01-14,24.895,24.95,24.7392,24.81,7895,0
2016-01-15,24.79,24.79,22.24,22.67,900025,0
2016-01-19,23.17,23.17,23.17,23.17,0,0
2016-01-20,22.98,23.1112,22.1,22.83,102219,0
2016-01-21,22.75,22.97,22.61,22.85,22238,0
2016-01-22,23.08,23.23,22.88,22.97,38826,0
2016-01-25,22.95,22.96,22.6,22.78,16715,0
2016-01-26,22.77,22.829,22.665,22.69,20426,0
2016-01-27,22.5601,22.82,22.5601,22.66,27709,0
2016-01-28,22.8,22.9,22.18,22.25,45219,0
2016-01-29,22.3544,22.44,22.26,22.32,51267,0
2016-02-01,22.33,22.35,22.15,22.26,22308,0
2016-02-02,22.21,22.255,21.8,21.93,48692,0
2016-02-03,22.02,22.03,21.55,21.83,79266,0
2016-02-04,21.67,22.1,21.67,22.1,26357,0
2016-02-05,21.88,22.232,21.88,22.1,46520,0
2016-02-08,22,22.1699,20.9504,21.17,27098,0
2016-02-09,20.95,21.04,20.36,20.77,12741,0
2016-02-10,21.27,21.35,20.97,21.1,43556,0
2016-02-11,21.07,21.07,19.86,20.63,30218,0
2016-02-12,20.46,20.95,20.39,20.95,26345,0
2016-02-16,21.14,21.39,21.0114,21.29,34234,0
2016-02-17,21.44,21.646,21.33,21.57,28215,0
2016-02-18,21.82,21.82,21.52,21.7,13150,0
2016-02-19,21.5001,21.7,21.14,21.63,35273,0
2016-02-22,21.8,21.84,21.52,21.84,8836,0
2016-02-23,21.7699,21.8,21.66,21.8,12390,0
2016-02-24,21.86,21.86,21.5415,21.8,10425,0
2016-02-25,21.85,22.16,21.78,22.1,65081,0
2016-02-26,22,22.16,21.995,22.15,31612,0
2016-02-29,22.15,22.2038,22.1,22.2,16950,0
2016-03-01,22.16,22.47,22.16,22.4199,85547,0
2016-03-02,22.39,22.45,22.33,22.41,35056,0
2016-03-03,22.31,22.46,22.31,22.45,17245,0
2016-03-04,22.45,22.56,22.45,22.5458,14347,0
2016-03-07,22.55,22.59,22.4,22.4835,119055,0
2016-03-08,22.5114,22.5114,22.32,22.45,43826,0
2016-03-09,22.59,22.65,22.523,22.63,39049,0
2016-03-10,22.7,22.75,22.67,22.67,29439,0
2016-03-11,22.35,22.51,22.35,22.51,25074,0
2016-03-14,22.45,22.55,22.45,22.54,21145,0
2016-03-15,22.21,22.58,22.21,22.54,24688,0
2016-03-16,22.56,22.65,22.54,22.55,28947,0
2016-03-17,22.29,22.66,22.29,22.59,8099,0
2016-03-18,22.68,22.93,22.62,22.79,62855,0
2016-03-21,22.88,22.94,22.78,22.9,64999,0
2016-03-22,22.9,22.9,22.76,22.78,7391,0
2016-03-23,22.81,22.94,22.75,22.94,18678,0
2016-03-24,22.96,23.12,22.94,23.12,18905,0
2016-03-28,23.15,23.4,23.1,23.4,12006,0
2016-03-29,23.36,23.69,23.3,23.67,33382,0
2016-03-30,23.69,23.86,23.6,23.85,26466,0
2016-03-31,23.54,23.99,23.54,23.86,60669,0
2016-04-01,23.9,24.16,23.55,24.1,67267,0
2016-04-04,23.9999,24.19,23.7501,24.19,4163,0
2016-04-05,24,24.2,24,24.15,4994,0
2016-04-06,23.8744,24.29,23.8744,24.19,7853,0
2016-04-07,24.099,24.17,24.04,24.121,38393,0
2016-04-08,24.11,24.29,24.11,24.25,6082,0
2016-04-11,24.1501,24.29,24.15,24.16,5903,0
2016-04-12,24.2225,24.36,24.17,24.17,5639,0
2016-04-13,24.192,24.42,24.16,24.42,6272,0
2016-04-14,24.43,24.74,24.27,24.74,18822,0
2016-04-15,24.58,24.845,24.58,24.74,14325,0
2016-04-18,24.7,24.7,24.4,24.41,9653,0
2016-04-19,24.605,24.8,24.51,24.51,3982,0
2016-04-20,24.52,24.87,24.51,24.726,10884,0
2016-04-21,24.59,24.75,24.59,24.6855,2800,0
2016-04-22,24.51,24.77,24.51,24.77,6020,0
2016-04-25,24.4933,24.75,24.4933,24.75,11876,0
2016-04-26,24.7499,24.95,24.2401,24.85,20556,0
2016-04-27,24.56,24.88,24.51,24.792,14391,0
2016-04-28,24.72,24.77,24.57,24.571,17573,0
2016-04-29,24.722,24.722,24.61,24.71,11437,0
2016-05-02,24.6372,24.69,24.61,24.685,5075,0
2016-05-03,24.56,25.24,24.5301,24.8997,43464,0
2016-05-04,24.9,25.07,24.53,24.9563,31157,0
2016-05-05,24.87,25.08,24.75,24.8515,23490,0
2016-05-06,24.91,25.32,24.91,25.22,17655,0
2016-05-09,25.12,25.5,25.12,25.1501,13946,0
2016-05-10,25.49,25.49,25.13,25.25,12385,0
2016-05-11,25.08,25.2899,24.98,25,5831,0
2016-05-12,25.31,25.31,25,25.29,12919,0
2016-05-13,24.9801,25.25,24.9801,25.09,6329,0
2016-05-16,25.02,25.49,25.02,25.2,19514,0
2016-05-17,25.1693,25.2621,25.08,25.2203,14831,0
2016-05-18,25.3,25.3,24.87,24.9969,26102,0
2016-05-19,24.75,24.9,24.54,24.9,25004,0
2016-05-20,24.77,25.2,24.7,25,39597,0
2016-05-23,24.9,25,24.75,24.9299,17601,0
2016-05-24,24.95,24.95,24.6301,24.94,21051,0
2016-05-25,24.51,24.75,22.73,23.59,187567,0
2016-05-26,23.8,24.53,23.54,23.93,69619,0
2016-05-27,23.9101,24.5499,23.8001,24.5499,64345,0
2016-05-31,24.36,24.585,24.17,24.23,133261,0
2016-06-01,24.2099,24.84,24.2099,24.58,42562,0
2016-06-02,24.5799,24.71,24.3191,24.37,38555,0
2016-06-03,24.3204,24.73,24.1672,24.7,45305,0
2016-06-06,24.5301,24.7,24.3313,24.47,26986,0
2016-06-07,24.48,24.9499,24.48,24.7,64619,0
2016-06-08,24.55,24.8325,24.46,24.7,33392,0
2016-06-09,24.51,24.9,24.51,24.8052,38826,0
2016-06-10,24.54,24.88,24.5301,24.88,29066,0
2016-06-13,24.48,24.5699,23.7,23.88,22988,0
2016-06-14,24,24.2,24,24.19,14736,0
2016-06-15,24.1038,24.64,24.1038,24.32,124028,0
2016-06-16,24.17,24.597,24.17,24.32,13435,0
2016-06-17,24.5,24.64,24.3,24.59,8210,0
2016-06-20,24.58,24.79,24.31,24.37,12526,0
2016-06-21,24.52,24.9,24.32,24.5,14390,0
2016-06-22,24.74,24.74,24.3,24.48,6438,0
2016-06-23,24.48,24.78,24.15,24.3,25439,0
2016-06-24,24.01,24.7299,24.01,24.32,4499,0
2016-06-27,24.65,24.65,24.05,24.35,126870,0
2016-06-28,24.5,24.66,23.99,24.51,20538,0
2016-06-29,24.7,24.89,24.3101,24.68,62447,0
2016-06-30,24.68,24.8,24.38,24.74,23917,0
2016-07-01,24.9,25.15,24.785,25.0201,197491,0
2016-07-05,25.12,25.13,25,25.1,66688,0
2016-07-06,25.02,25.17,25.02,25.05,36484,0
2016-07-07,25.05,25.16,24.92,25.05,51551,0
2016-07-08,25.1,25.27,25.0701,25.24,46528,0
2016-07-11,25.21,25.22,25.15,25.21,36346,0
2016-07-12,25.15,25.45,25.15,25.43,73845,0
2016-07-13,25.3,25.55,25.25,25.55,82138,0
2016-07-14,25.4472,25.78,25.32,25.67,78093,0
2016-07-15,25.7,25.86,25.4,25.4,659814,0
2016-07-18,25.33,25.39,24.95,25.04,35627,0
2016-07-19,25.01,25.23,25,25.04,38320,0
2016-07-20,25.05,25.119,24.93,25.02,26032,0
2016-07-21,24.99,25.03,24.93,25,14076,0
2016-07-22,25,25.03,24.98,25.03,7865,0
2016-07-25,24.99,25.08,24.99,25,11765,0
2016-07-26,24.99,25.12,24.93,24.95,26055,0
2016-07-27,24.94,25.12,24.94,25.04,13557,0
2016-07-28,25.08,25.1799,25.08,25.16,7097,0
2016-07-29,25.2,25.38,25.2,25.3199,17331,0
2016-08-01,25.1536,25.33,25.13,25.29,19324,0
2016-08-02,25.171,25.26,25.05,25.16,29891,0
2016-08-03,25.19,25.3232,25.19,25.22,11180,0
2016-08-04,25.3299,25.3299,25.15,25.32,15287,0
2016-08-05,25.32,25.33,25.19,25.33,13010,0
2016-08-08,25.25,25.37,25.22,25.36,6202,0
2016-08-09,25.3714,25.42,25.262,25.32,6568,0
2016-08-10,25.39,25.48,25.3556,25.43,10438,0
2016-08-11,25.42,25.5,25.3,25.5,9386,0
2016-08-12,25.59,25.5999,25.475,25.5,4157,0
2016-08-15,25.55,25.6,25.4936,25.56,13266,0
2016-08-16,25.56,25.57,25.5265,25.57,7291,0
2016-08-17,25.57,25.65,25.5101,25.551,7394,0
2016-08-18,25.55,25.65,25.55,25.61,5117,0
2016-08-19,25.61,25.68,25.58,25.66,15498,0
2016-08-22,25.68,25.75,25.57,25.7379,13427,0
2016-08-23,25.74,25.75,25.53,25.68,27622,0
2016-08-24,25.68,25.68,25.5904,25.68,8877,0
2016-08-25,25.68,25.77,25.67,25.74,6843,0
2016-08-26,25.65,25.83,25.65,25.8,113741,0
2016-08-29,25.7113,25.9699,25.7113,25.77,2360,0
2016-08-30,25.85,25.92,25.81,25.91,5474,0
2016-08-31,25.9,25.98,25.7451,25.98,3721,0
2016-09-01,25.98,26.2,25.81,26.16,11065,0
2016-09-02,26.11,26.16,26,26.16,4220,0
2016-09-06,26.16,26.5,25.8809,26.25,31482,0
2016-09-07,26.0345,26.49,25.904,26.455,4583,0
2016-09-08,26.1001,26.45,26.1001,26.4,4765,0
2016-09-09,26.2,26.2712,25.97,26.27,4398,0
2016-09-12,26.27,26.5,26.15,26.4,4017,0
2016-09-13,26.35,26.35,25.62,25.635,13356,0
2016-09-14,25.6308,25.94,25.3,25.42,43499,0
2016-09-15,25.53,25.53,24.97,25.14,41696,0
2016-09-16,25.04,25.27,24.98,24.99,9901,0
2016-09-19,25.37,25.37,25,25,7157,0
2016-09-20,25,25.35,25,25.26,24227,0
2016-09-21,25.28,25.47,25.18,25.24,3866,0
2016-09-22,25.35,25.35,25.04,25.1,25032,0
2016-09-23,25.195,25.195,25.05,25.07,6492,0
2016-09-26,25.06,25.3,25.04,25.07,10055,0
2016-09-27,25.26,25.26,25.08,25.09,40381,0
2016-09-28,25.249,25.2999,25.2,25.24,2653,0
2016-09-29,25.2259,25.286,25.2259,25.25,3415,0
2016-09-30,25.3,25.34,25.2,25.26,11113,0
2016-10-03,25.25,25.33,25.2,25.24,6379,0
2016-10-04,25.34,25.34,25.25,25.25,9525,0
2016-10-05,25.3796,25.3796,25.2,25.2496,8274,0
2016-10-06,25.25,25.3899,25.19,25.2637,6674,0
2016-10-10,25.14,25.2885,25.03,25.03,4291,0
2016-10-11,25.03,25.2877,24.94,25.03,11683,0
2016-10-12,25.0676,25.0676,25.03,25.03,6352,0
2016-10-13,24.94,25.0199,24.83,24.99,28047,0
2016-10-14,25.05,25.0719,24.99,25.01,4721,0
2016-10-17,25.02,25.224,25,25.05,3854,0
2016-10-18,25.05,25.28,25.05,25.1679,6654,0
2016-10-19,25.17,25.52,25.17,25.21,1060,0
2016-10-20,25.22,25.5,25.21,25.5,2725,0
2016-10-21,25.42,25.97,25.2201,25.97,87231,0
2016-10-24,25.92,26.23,25.91,26.07,9922,0
2016-10-25,25.95,26.24,25.7301,26.17,23141,0
2016-10-26,25.97,26.5,25.96,26.14,345478,0
2016-10-27,26.11,26.284,25.94,26.1391,22036,0
2016-10-28,26.1,26.44,26.05,26.21,220039,0
2016-10-31,26.102,26.214,25.5,25.51,109816,0
2016-11-01,25.47,25.686,25.3,25.41,2774,0
2016-11-02,25.3,25.468,25.17,25.22,19551,0
2016-11-03,25.35,25.38,25.2,25.2,16687,0
2016-11-04,25.2,25.4331,25.01,25.13,12009,0
2016-11-07,25.24,25.3906,25.11,25.26,21001,0
2016-11-08,25.19,25.294,24.79,25.08,20759,0
2016-11-09,25,25,23.75,23.77,28428,0
2016-11-10,23.77,24.0515,23.68,23.7,14123,0
2016-11-11,23.52,23.9906,22.775,23.27,20550,0
2016-11-14,22.781,23.95,22.78,23.35,11394,0
2016-11-15,23.24,24.27,23.24,24.05,11643,0
2016-11-16,23.58,24.93,23.58,24.71,33780,0
2016-11-17,24.33,24.4818,23.61,23.71,14888,0
2016-11-18,23.6737,23.7,23.25,23.29,10223,0
2016-11-21,23.25,24.29,23.2,23.32,10485,0
2016-11-22,23.44,24.5599,23.44,23.9,7078,0
2016-11-23,23.9361,24.3699,23.87,23.9752,4514,0
2016-11-25,24.36,24.36,24,24.28,3678,0
2016-11-28,24.27,24.27,24,24.02,11027,0
2016-11-29,23.9,24.195,23.9,23.96,10484,0
2016-11-30,23.76,23.96,23.15,23.78,9672,0
2016-12-01,23.7,24.2,23,24,16542,0
2016-12-02,24.1999,24.1999,23.72,24.1531,5429,0
2016-12-05,23.87,24.6334,23.7601,24.6334,30309,0
2016-12-06,24.55,24.7292,24.35,24.35,26531,0
2016-12-07,24.227,24.54,24.227,24.2868,32744,0
2016-12-08,24.3636,24.68,23,24.09,31426,0
2016-12-09,23.88,24.67,23.88,24.42,15890,0
2016-12-12,24.1021,24.3432,23.996,24.2028,3491,0
2016-12-13,23.53,23.8,23.47,23.47,8356,0
2016-12-14,23.47,23.6,23.0701,23.15,9118,0
2016-12-15,23.37,23.45,22.92,22.92,13415,0
2016-12-16,22.67,23.3043,22.67,23.09,4675,0
2016-12-19,23.21,23.21,22.97,23.08,86679,0
2016-12-20,23.1,23.2101,22.96,23.0499,15402,0
2016-12-21,23.12,23.4699,23.03,23.12,21751,0
2016-12-22,23.4228,23.4228,23.04,23.07,17788,0
2016-12-23,23.05,23.08,22.75,23.07,23460,0
2016-12-27,23,23.3524,22.9,23.18,18511,0
2016-12-28,23.21,23.21,22.7501,22.87,24032,0
2016-12-29,22.96,23.1707,22.8117,22.88,15389,0
2016-12-30,23.12,23.1299,22.82,22.9703,8657,0
2017-01-03,22.91,23.179,22.91,23.04,8069,0
2017-01-04,23.16,23.3,23.0401,23.23,8561,0
2017-01-05,23.4041,23.4671,23.01,23.1,17630,0
2017-01-06,22.96,23.2399,22.8301,23.1,34200,0
2017-01-09,23.1,23.14,22.9933,23.1046,12178,0
2017-01-10,23.22,23.3,22.99,23.05,22660,0
2017-01-11,23.06,23.4139,22.9263,23.3899,24742,0
2017-01-12,23.21,23.3349,23.13,23.13,7022,0
2017-01-13,23.08,23.24,23.02,23.24,17284,0
2017-01-17,23.24,23.42,23.1901,23.29,10207,0
2017-01-18,23.34,23.375,23.25,23.2501,26265,0
2017-01-19,23.3962,23.4151,22.85,22.97,23346,0
2017-01-20,22.98,23.14,22.8,23.14,7145,0
2017-01-23,23.14,23.4088,23.07,23.22,31836,0
2017-01-24,23.15,23.3953,23.15,23.33,6231,0
2017-01-25,23.1948,23.38,23.12,23.31,18711,0
2017-01-26,23.3,23.3584,23.3,23.35,6096,0
2017-01-27,23.24,23.45,23.2201,23.3,2805,0
2017-01-30,23.2,23.4138,23.11,23.41,8823,0
2017-01-31,23.4698,23.5549,23.41,23.41,9119,0
2017-02-01,23.2201,23.49,23.2201,23.4772,4981,0
2017-02-02,23.3723,23.5,23.3723,23.4028,11604,0
2017-02-03,23.44,23.8399,23.44,23.76,7022,0
2017-02-06,23.76,23.99,23.645,23.93,12462,0
2017-02-07,24.1,24.225,24.0601,24.1331,9213,0
2017-02-08,24.12,24.47,24.1133,24.26,10522,0
2017-02-09,24.27,24.4,23.77,24.4,5760,0
2017-02-10,24.15,24.3395,23.68,23.98,6235,0
2017-02-13,23.99,24.3402,23.99,23.99,5993,0
2017-02-14,24.0899,24.4,24,24.25,7684,0
2017-02-15,24.25,24.5,24.0501,24.3138,7754,0
2017-02-16,24.26,24.45,24.25,24.375,6003,0
2017-02-17,24.1541,24.94,24.1541,24.94,11300,0
2017-02-21,24.77,25.11,24.6,24.63,8293,0
2017-02-22,24.6,24.7,24.5101,24.6899,3362,0
2017-02-23,24.67,24.839,24.461,24.481,9697,0
2017-02-24,24.37,24.9685,24.37,24.57,5684,0
2017-02-27,24.47,24.913,24.47,24.75,7939,0
2017-02-28,24.94,24.95,24.84,24.9018,7615,0
2017-03-01,25,25,24.5098,24.74,7323,0
2017-03-02,24.707,24.84,24.51,24.76,5667,0
2017-03-03,24.76,24.76,24.5,24.5,9658,0
2017-03-06,24.51,24.76,24.51,24.51,23382,0
2017-03-07,24.6,24.75,24.6,24.75,10009,0
2017-03-08,24.5944,24.5944,24.14,24.16,8171,0
2017-03-09,24.1,24.1,23.67,23.7177,6058,0
2017-03-10,23.67,23.75,23.481,23.75,9785,0
2017-03-13,23.67,23.73,23.2601,23.3544,4542,0
2017-03-14,23.599,23.5999,23.121,23.25,7559,0
2017-03-15,23.2601,23.726,23.2601,23.5008,4796,0
2017-03-16,23.55,24.2225,23.55,24.2225,6465,0
2017-03-17,24.35,24.35,23.9801,23.9801,2738,0
2017-03-20,24.2,24.3796,23.98,24.0781,2637,0
2017-03-21,23.93,24.0246,23.62,23.62,22253,0
2017-03-22,23.55,23.55,22.6,22.72,34941,0
2017-03-23,22.69,23,22.69,22.8,47549,0
2017-03-24,22.9,23.3,22.9,23.1,28482,0
2017-03-27,22.99,23.14,22.9691,23.14,2857,0
2017-03-28,23.1,23.49,22.77,23.48,55573,0
2017-03-29,23.1931,23.5499,23.1931,23.3968,8065,0
2017-03-30,23.51,23.72,23.31,23.52,15992,0
2017-03-31,23.7,23.7,23.27,23.34,10996,0
2017-04-03,23.32,23.6,23.29,23.4,3060,0
2017-04-04,23.35,23.55,23.35,23.37,17229,0
2017-04-05,23.65,23.65,23.31,23.31,10874,0
2017-04-06,23.35,23.5,23.27,23.27,18548,0
2017-04-07,23.33,23.4472,23.33,23.3726,11630,0
2017-04-10,23.35,23.48,23.35,23.48,17947,0
2017-04-11,23.42,23.48,23.404,23.404,5475,0
2017-04-12,23.4,23.51,23.4,23.4,5982,0
2017-04-13,23.4631,23.7782,23.42,23.76,4856,0
2017-04-17,23.4226,23.6835,23.4226,23.6584,23868,0
2017-04-18,23.7182,23.7899,23.46,23.46,10898,0
2017-04-19,23.3424,23.6322,23.2041,23.6322,2648,0
2017-04-20,23.61,23.79,23.5601,23.6505,8472,0
2017-04-21,23.789,23.789,23.46,23.77,11572,0
2017-04-24,23.79,23.79,23.57,23.59,7123,0
2017-04-25,23.6868,23.77,23.6,23.61,9748,0
2017-04-26,23.6115,23.75,23.48,23.48,1504,0
2017-04-27,23.5179,23.592,23.35,23.35,7018,0
2017-04-28,23.35,23.5628,23.28,23.43,8608,0
2017-05-01,23.26,23.33,23.25,23.25,7404,0
2017-05-02,23.25,23.3206,23,23.05,22700,0
2017-05-03,23.01,23.78,23.01,23.6,12852,0
2017-05-04,23.42,23.42,22.7186,22.74,39489,0
2017-05-05,22.64,23.31,22.5625,22.94,34493,0
2017-05-08,23.39,23.39,22.7,22.8,19824,0
2017-05-09,22.95,23,22.75,22.9,24480,0
2017-05-10,22.9,23.2303,22.74,22.98,88611,0
2017-05-11,22.73,22.94,22.55,22.71,36283,0
2017-05-12,22.84,23.115,22.55,22.94,6470,0
2017-05-15,22.72,23.17,22.72,22.86,7898,0
2017-05-16,22.64,22.99,22.61,22.7,11041,0
2017-05-17,22.8,22.8,22.71,22.8,10867,0
2017-05-18,22.67,22.7903,22.2795,22.36,14654,0
2017-05-19,22.25,22.7,22.15,22.35,19244,0
2017-05-22,22.35,22.7499,22.34,22.56,19356,0
2017-05-23,22.7,23.54,22.4,22.75,15610,0
2017-05-24,22.73,23.15,22.73,22.77,8353,0
2017-05-25,22.77,23.24,22.77,23.12,24518,0
2017-05-26,23.04,23.4773,22.98,23.4773,59216,0
2017-05-30,23.48,23.48,22.95,23.25,73954,0
2017-05-31,23.17,23.3,23.17,23.2114,130243,0
2017-06-01,23.2,23.22,23,23.1904,62985,0
2017-06-02,23.09,23.28,23.09,23.17,8331,0
2017-06-05,23.25,23.83,23.1901,23.3,31840,0
2017-06-06,23.21,23.44,23.21,23.29,15223,0
2017-06-07,23.31,23.47,23.14,23.32,23102,0
2017-06-08,23.2661,23.39,23.13,23.1376,11504,0
2017-06-09,23.13,23.433,23.13,23.433,21841,0
2017-06-12,23.43,23.7186,23.43,23.61,17694,0
2017-06-13,23.44,24.3435,23.42,23.5,25727,0
2017-06-14,23.5,23.9,23.5,23.51,7817,0
2017-06-15,23.57,23.8106,23.57,23.771,5009,0
2017-06-16,23.65,24,23.6,23.69,25212,0
2017-06-19,23.7607,23.94,23.23,23.47,27577,0
2017-06-20,23.31,23.47,23.3,23.4,12207,0
2017-06-21,23.41,23.517,23.4,23.43,6065,0
2017-06-22,23.35,23.4,22.56,22.94,18646,0
2017-06-23,22.92,23.715,22.902,23.01,9527,0
2017-06-26,23.02,23.495,23.02,23.09,9157,0
2017-06-27,23.54,23.54,23.16,23.165,10683,0
2017-06-28,23.4,23.5,23.201,23.5,12953,0
2017-06-29,23.1201,23.3699,23.12,23.2653,12828,0
2017-06-30,23.39,23.8,23.05,23.24,7587,0
2017-07-03,23.12,23.97,23.12,23.97,1055,0
2017-07-05,23.72,23.84,23.4401,23.53,3845,0
2017-07-06,23.37,23.6,23.37,23.37,8407,0
2017-07-07,23.58,23.69,23.5,23.6139,6485,0
2017-07-10,23.75,23.78,23.5755,23.62,6037,0
2017-07-11,23.85,23.9812,23.54,23.54,6933,0
2017-07-12,23.5,24,23.5,23.95,12416,0
2017-07-13,23.6468,23.8499,23.48,23.48,5683,0
2017-07-14,23.68,23.7,23.65,23.6501,3904,0
2017-07-17,23.65,23.8501,23.65,23.8305,5214,0
2017-07-18,23.81,24.1,23.81,24.1,24178,0
2017-07-19,24.01,24.01,23.7165,23.7165,6261,0
2017-07-20,23.77,24,23.75,23.75,14137,0
2017-07-21,23.8,24.25,23.8,24.19,5743,0
2017-07-24,23.9727,24.95,23.9727,24.95,13276,0
2017-07-25,24.86,24.95,23.91,23.91,32923,0
2017-07-26,23.85,24.3442,23.85,24.2728,3459,0
2017-07-27,24.1577,24.39,24.1577,24.308,9534,0
2017-07-28,24.22,24.3399,24.02,24.2728,11998,0
2017-07-31,24.18,24.18,23.95,23.95,3220,0
2017-08-01,24.243,24.2866,24.0225,24.165,2518,0
2017-08-02,24.16,24.2,24.037,24.2,1480,0
2017-08-03,24.39,24.4,24.04,24.31,26040,0
2017-08-04,24.41,24.41,24.2953,24.38,3792,0
2017-08-07,24.41,24.45,24.35,24.45,8713,0
2017-08-08,24.4,24.45,23.7794,24.2,7103,0
2017-08-09,24.3449,24.42,24.1,24.1,4297,0
2017-08-10,24.2,24.2,23.74,23.75,4922,0
2017-08-11,24,24.409,23.71,23.94,6615,0
2017-08-14,23.81,24.09,23.81,24.09,10280,0
2017-08-15,24.08,24.45,24.01,24.45,12344,0
2017-08-16,24.37,24.37,24.0799,24.18,5309,0
2017-08-17,24.12,24.38,24.12,24.38,2612,0
2017-08-18,24.3,24.38,24.25,24.33,3081,0
2017-08-21,24.1218,24.44,24.1218,24.43,8822,0
2017-08-22,24.45,24.65,23.8839,24.65,9823,0
2017-08-23,24.65,24.65,24.1519,24.6212,5038,0
2017-08-24,24.34,24.661,24.26,24.4567,7614,0
2017-08-25,24.5044,24.55,24.4869,24.5,3364,0
2017-08-28,24.69,24.75,24.54,24.65,11782,0
2017-08-29,24.6124,24.75,24.4789,24.71,13948,0
2017-08-30,24.451,24.85,24.451,24.85,10880,0
2017-08-31,24.7011,25,24.66,24.98,13998,0
2017-09-01,24.8977,24.98,24.818,24.98,3842,0
2017-09-05,24.98,25,24.76,24.85,10820,0
2017-09-06,24.9622,25,24.87,24.871,12928,0
2017-09-07,24.99,25,24.9509,24.99,7888,0
2017-09-08,24.85,24.99,24.7603,24.761,39340,0
2017-09-11,24.99,25.0751,24.8648,24.8648,9658,0
2017-09-12,24.99,25.02,24.237,24.99,14154,0
2017-09-13,25.049,25.05,24.99,25.0499,10077,0
2017-09-14,24.97,25.01,24.48,24.582,20118,0
2017-09-15,24.3501,24.58,24.3501,24.55,5684,0
2017-09-18,24.58,24.97,24.5518,24.58,7379,0
2017-09-19,24.8699,24.8699,24.5,24.64,8951,0
2017-09-20,24.53,24.75,24.45,24.53,15350,0
2017-09-21,24.5715,24.729,24.2279,24.6318,10507,0
2017-09-22,24.61,24.7299,24.4401,24.7299,29558,0
2017-09-25,24.67,24.6999,24.5601,24.625,1929,0
2017-09-26,24.55,24.6892,24.51,24.6447,4444,0
2017-09-27,24.4899,24.69,24.4146,24.67,4476,0
2017-09-28,24.69,24.7,24.3993,24.7,6506,0
2017-09-29,24.4623,24.7,24.45,24.57,17310,0
2017-10-02,24.7,24.7,24.52,24.682,13002,0
2017-10-03,24.62,24.7,24.6,24.6,6191,0
2017-10-04,24.53,24.6999,24.4252,24.53,13376,0
2017-10-05,24.6243,24.75,24.17,24.36,37244,0
2017-10-06,24.28,24.33,24.08,24.33,8619,0
2017-10-09,24.3,24.5771,24.15,24.25,15516,0
2017-10-10,24.3748,24.55,24.3101,24.428,8845,0
2017-10-11,24.28,24.5293,24.264,24.31,8075,0
2017-10-12,24.4103,24.5832,23.75,24.28,14926,0
2017-10-13,24.47,24.7,24.25,24.7,9281,0
2017-10-16,24.6512,24.7,24.4169,24.5,8004,0
2017-10-17,24.4494,24.5616,24.25,24.4512,16193,0
2017-10-18,24.38,24.78,24.15,24.55,12453,0
2017-10-19,24.6,24.7908,24.56,24.749,7504,0
2017-10-20,24.6,24.849,24.6,24.8,9591,0
2017-10-23,24.75,24.88,24.7,24.88,4112,0
2017-10-24,24.969,24.969,24.5645,24.5934,12994,0
2017-10-25,24.52,24.74,24.52,24.74,2874,0
2017-10-26,24.67,24.67,24.5143,24.64,7454,0
2017-10-27,24.59,24.7504,24.59,24.7504,64316,0
2017-10-30,24.8,24.8,24.5329,24.65,9941,0
2017-10-31,24.8964,24.8964,24.7104,24.8301,3306,0
2017-11-01,24.8232,24.9,24.8232,24.8508,3722,0
2017-11-02,24.9668,24.9678,24.65,24.6529,7389,0
2017-11-03,23.34,24,23.07,23.7,48696,0
2017-11-06,23.7,23.93,23.18,23.35,35778,0
2017-11-07,23.31,23.5475,22.72,23.01,38196,0
2017-11-08,22.7254,23,22.145,22.37,59343,0
2017-11-09,21.8,22.9468,21.8,22.45,36822,0
2017-11-10,22.52,22.85,22.2374,22.63,18728,0
