Date,Open,High,Low,Close,Volume,OpenInt
2012-11-27,21.844,21.942,21.828,21.836,425882,0
2012-11-28,21.836,21.942,21.81,21.924,148994,0
2012-11-29,21.899,21.942,21.853,21.899,112508,0
2012-11-30,21.899,21.942,21.871,21.899,107527,0
2012-12-03,21.942,21.942,21.871,21.899,28461,0
2012-12-04,21.89,21.942,21.862,21.933,58702,0
2012-12-05,21.942,22.022,21.899,21.985,110836,0
2012-12-06,22.022,22.022,21.853,22.004,77616,0
2012-12-07,21.985,22.039,21.969,22.039,68896,0
2012-12-10,22.039,22.118,21.969,22.039,70690,0
2012-12-11,22.092,22.109,22.004,22.074,127393,0
2012-12-12,22.074,22.118,22.022,22.092,60103,0
2012-12-13,21.951,22.004,21.819,21.89,127736,0
2012-12-14,21.924,21.924,21.757,21.81,59447,0
2012-12-17,21.914,21.914,21.748,21.828,60088,0
2012-12-18,21.836,21.836,21.696,21.791,64028,0
2012-12-19,21.801,21.871,21.739,21.819,15975,0
2012-12-20,21.907,21.907,21.73,21.819,22731,0
2012-12-21,21.828,21.853,21.782,21.801,20873,0
2012-12-24,21.914,21.924,21.721,21.757,20177,0
2012-12-26,21.836,21.836,21.643,21.687,38487,0
2012-12-27,21.748,21.748,21.554,21.554,52321,0
2012-12-28,21.589,21.589,21.351,21.493,47003,0
2012-12-31,21.597,21.677,21.589,21.668,27422,0
2013-01-02,21.73,21.881,21.73,21.81,37141,0
2013-01-03,21.862,22.065,21.853,22.022,75037,0
2013-01-04,22.074,22.198,22.074,22.1,101981,0
2013-01-07,22.154,22.188,22.084,22.179,118203,0
2013-01-08,22.198,22.278,22.145,22.25,95224,0
2013-01-09,22.259,22.356,22.224,22.303,93414,0
2013-01-10,22.365,22.401,22.321,22.374,145293,0
2013-01-11,22.382,22.382,22.286,22.33,39240,0
2013-01-14,22.347,22.347,22.207,22.25,46030,0
2013-01-15,22.224,22.224,22.118,22.207,63419,0
2013-01-16,22.198,22.268,22.136,22.268,68392,0
2013-01-17,22.268,22.365,22.047,22.339,205725,0
2013-01-18,22.339,22.401,22.224,22.311,144611,0
2013-01-22,22.294,22.339,22.188,22.242,121948,0
2013-01-23,22.339,22.339,22.162,22.179,65366,0
2013-01-24,22.294,22.33,22.145,22.145,45730,0
2013-01-25,22.25,22.25,22.136,22.207,61256,0
2013-01-28,22.188,22.242,22.084,22.136,130826,0
2013-01-29,22.224,22.224,22.084,22.084,45943,0
2013-01-30,22.198,22.198,22.03,22.1,24449,0
2013-01-31,22.188,22.207,22.118,22.179,20142,0
2013-02-01,22.224,22.286,22.136,22.286,73576,0
2013-02-04,22.179,22.242,22.1,22.1,32990,0
2013-02-05,22.188,22.188,22.03,22.074,43869,0
2013-02-06,22.1,22.118,22.065,22.118,14108,0
2013-02-07,22.118,22.179,22.03,22.039,23063,0
2013-02-08,22.109,22.145,22.039,22.092,34015,0
2013-02-11,22.136,22.154,22.056,22.1,23722,0
2013-02-12,22.145,22.145,22.039,22.109,27656,0
2013-02-13,22.109,22.136,22.065,22.074,33131,0
2013-02-14,22.118,22.188,22.109,22.188,25559,0
2013-02-15,22.188,22.25,22.179,22.25,31539,0
2013-02-19,22.294,22.339,22.171,22.207,47349,0
2013-02-20,22.232,22.25,22.065,22.074,54254,0
2013-02-21,22.092,22.162,22.056,22.162,33907,0
2013-02-22,22.188,22.188,22.1,22.145,24064,0
2013-02-25,22.207,22.278,22.162,22.232,47791,0
2013-02-26,22.232,22.25,22.1,22.154,53389,0
2013-02-27,22.145,22.207,22.1,22.118,71977,0
2013-02-28,22.198,22.25,22.136,22.207,62070,0
2013-03-01,22.154,22.321,22.154,22.232,16277,0
2013-03-04,22.33,22.374,22.188,22.224,17646,0
2013-03-05,22.347,22.347,22.188,22.198,26438,0
2013-03-06,22.25,22.303,22.198,22.216,18933,0
2013-03-07,22.356,22.356,22.224,22.321,31642,0
2013-03-08,22.347,22.347,22.268,22.33,10373,0
2013-03-11,22.365,22.382,22.259,22.286,22333,0
2013-03-12,22.286,22.294,22.136,22.179,41630,0
2013-03-13,22.216,22.278,22.162,22.207,38810,0
2013-03-14,22.347,22.428,22.24,22.418,74980,0
2013-03-15,22.392,22.473,22.374,22.418,22022,0
2013-03-18,22.41,22.536,22.401,22.455,32863,0
2013-03-19,22.552,22.552,22.374,22.437,30225,0
2013-03-20,22.455,22.552,22.392,22.543,35572,0
2013-03-21,22.552,22.571,22.41,22.571,36333,0
2013-03-22,22.517,22.562,22.481,22.562,12568,0
2013-03-25,22.571,22.571,22.464,22.517,12505,0
2013-03-26,22.562,22.661,22.552,22.606,25574,0
2013-03-27,22.571,22.687,22.392,22.552,58840,0
2013-03-28,22.624,22.687,22.606,22.661,22793,0
2013-04-01,22.661,22.661,22.598,22.651,17037,0
2013-04-02,22.661,22.661,22.536,22.606,21522,0
2013-04-03,22.634,22.634,22.526,22.571,36814,0
2013-04-04,22.589,22.589,22.509,22.543,21332,0
2013-04-05,22.615,22.615,22.509,22.606,33676,0
2013-04-08,22.589,22.643,22.526,22.536,13587,0
2013-04-09,22.536,22.615,22.509,22.598,20270,0
2013-04-10,22.624,22.634,22.571,22.571,48711,0
2013-04-11,22.589,22.615,22.562,22.598,28301,0
2013-04-12,22.598,22.598,22.543,22.571,10285,0
2013-04-15,22.598,22.598,22.536,22.552,14161,0
2013-04-16,22.543,22.589,22.418,22.552,66665,0
2013-04-17,22.58,22.624,22.509,22.543,43135,0
2013-04-18,22.589,22.643,22.562,22.589,25339,0
2013-04-19,22.643,22.793,22.509,22.509,54512,0
2013-04-22,22.615,22.615,22.428,22.481,58793,0
2013-04-23,22.536,22.589,22.481,22.526,28757,0
2013-04-24,22.589,22.615,22.517,22.615,30051,0
2013-04-25,22.615,22.615,22.509,22.509,36370,0
2013-04-26,22.562,22.589,22.526,22.589,19661,0
2013-04-29,22.598,22.598,22.571,22.598,27690,0
2013-04-30,22.589,22.598,22.536,22.552,78958,0
2013-05-01,22.571,22.615,22.571,22.598,11540,0
2013-05-02,22.598,22.615,22.543,22.606,107641,0
2013-05-03,22.624,22.634,22.562,22.634,105308,0
2013-05-06,22.687,22.706,22.643,22.677,109374,0
2013-05-07,22.706,22.786,22.677,22.786,155643,0
2013-05-08,22.793,22.974,22.793,22.902,87275,0
2013-05-09,22.884,23.018,22.812,22.927,72331,0
2013-05-10,22.965,22.974,22.83,22.927,58692,0
2013-05-13,22.927,22.99,22.884,22.937,45352,0
2013-05-14,22.974,22.982,22.83,22.919,66729,0
2013-05-15,22.974,23.09,22.884,23.018,36319,0
2013-05-16,23.009,23.018,22.912,23.018,18957,0
2013-05-17,23.009,23.099,22.974,23.099,19029,0
2013-05-20,23.205,23.241,23.108,23.108,29409,0
2013-05-21,23.162,23.196,22.937,22.974,31578,0
2013-05-22,22.937,23.134,22.937,23.062,20129,0
2013-05-23,23.052,23.108,22.893,23.08,38613,0
2013-05-24,22.99,23.215,22.99,23.215,27806,0
2013-05-28,23.143,23.196,22.884,23.027,29414,0
2013-05-29,23.124,23.124,22.696,22.749,112894,0
2013-05-30,22.893,23.062,22.634,22.634,35033,0
2013-05-31,22.731,22.731,22.571,22.571,23862,0
2013-06-03,22.731,22.731,22.142,22.258,16099,0
2013-06-04,22.106,22.58,22.106,22.374,9329,0
2013-06-05,22.509,22.509,21.989,22.052,17676,0
2013-06-06,22.097,22.293,21.999,22.214,10282,0
2013-06-07,22.706,22.706,22.293,22.339,6992,0
2013-06-10,22.152,22.267,21.955,22.114,28984,0
2013-06-11,21.677,21.945,21.453,21.453,28825,0
2013-06-12,21.811,21.811,20.561,20.577,35618,0
2013-06-13,20.793,21.047,18.923,21.047,51752,0
2013-06-14,21.075,21.366,21.075,21.202,58967,0
2013-06-17,21.693,21.693,21.239,21.239,51539,0
2013-06-18,21.329,21.329,21.156,21.156,80738,0
2013-06-19,21.338,21.338,21.039,21.111,38488,0
2013-06-20,20.884,20.902,20.575,20.749,35214,0
2013-06-21,20.83,21.374,20.784,21.021,14751,0
2013-06-24,21.011,21.011,19.994,20.612,14035,0
2013-06-25,20.911,20.911,20.231,20.639,25265,0
2013-06-26,20.657,21.003,20.657,20.866,13701,0
2013-06-27,20.974,21.174,20.939,21.111,20998,0
2013-06-28,21.62,21.62,21.371,21.436,33559,0
2013-07-01,21.193,21.356,21.156,21.247,51502,0
2013-07-02,21.302,21.756,20.92,20.957,147789,0
2013-07-03,21.021,21.229,20.93,21.22,28649,0
2013-07-05,21.193,21.193,20.73,20.793,9442,0
2013-07-08,20.711,20.784,20.622,20.657,22152,0
2013-07-09,20.622,20.839,20.622,20.767,16847,0
2013-07-10,20.821,20.83,20.647,20.657,16981,0
2013-07-11,20.72,21.011,20.72,20.948,21419,0
2013-07-12,21.021,21.111,20.857,20.866,24735,0
2013-07-15,21.047,21.047,20.876,20.974,13735,0
2013-07-16,20.957,21.102,20.884,21.011,15159,0
2013-07-17,21.021,21.174,21.011,21.174,17867,0
2013-07-18,21.111,21.202,21.021,21.202,23200,0
2013-07-19,21.184,21.32,21.13,21.275,12563,0
2013-07-22,21.229,21.329,21.174,21.329,21315,0
2013-07-23,21.329,21.347,21.193,21.347,10809,0
2013-07-24,21.275,21.275,21.156,21.193,16717,0
2013-07-25,21.13,21.229,20.902,21.156,30147,0
2013-07-26,21.202,21.456,20.966,21.384,21922,0
2013-07-29,21.574,21.574,21.166,21.193,20280,0
2013-07-30,21.338,21.338,21.102,21.293,23043,0
2013-07-31,21.311,21.311,21.084,21.174,10087,0
2013-08-01,21.702,21.702,20.939,21.166,16500,0
2013-08-02,21.465,21.465,20.884,20.93,31501,0
2013-08-05,20.993,21.039,20.884,20.884,28542,0
2013-08-06,20.876,20.876,20.495,20.657,10229,0
2013-08-07,20.53,20.647,20.431,20.439,15661,0
2013-08-08,20.393,20.549,20.222,20.222,19266,0
2013-08-09,20.185,20.584,20.185,20.368,9148,0
2013-08-12,20.248,20.52,20.168,20.203,11825,0
2013-08-13,20.222,20.231,19.686,19.867,24953,0
2013-08-14,19.903,19.903,19.286,19.567,37253,0
2013-08-15,19.25,19.25,18.705,19.087,48837,0
2013-08-16,18.623,19.159,18.623,18.823,27136,0
2013-08-19,18.823,18.823,18.078,18.278,41942,0
2013-08-20,18.07,18.523,18.024,18.432,69158,0
2013-08-21,18.197,18.732,18.197,18.523,25584,0
2013-08-22,18.823,18.859,18.361,18.796,58919,0
2013-08-23,18.796,19.322,18.796,19.204,10258,0
2013-08-26,19.831,19.831,19.04,19.15,23542,0
2013-08-27,19.032,19.159,19.032,19.077,14857,0
2013-08-28,18.96,19.214,18.96,19.068,20795,0
2013-08-29,18.923,19.24,18.923,19.24,15537,0
2013-08-30,19.606,19.606,19.504,19.532,4875,0
2013-09-03,19.195,19.195,18.869,18.904,18302,0
2013-09-04,18.96,19.204,18.932,19.15,12251,0
2013-09-05,19.077,19.123,18.84,18.84,12276,0
2013-09-06,18.96,19.023,18.832,18.941,32325,0
2013-09-09,18.941,19.177,18.941,19.177,13558,0
2013-09-10,19.104,19.195,19.014,19.068,8320,0
2013-09-11,18.996,19.068,18.796,19.023,19405,0
2013-09-12,18.904,19.023,18.75,18.869,14999,0
2013-09-13,18.85,18.859,18.742,18.85,10498,0
2013-09-16,18.932,19.023,18.832,18.84,47607,0
2013-09-17,18.765,18.885,18.599,18.728,36032,0
2013-09-18,18.71,19.126,18.71,19.116,37217,0
2013-09-19,19.089,19.116,18.848,18.848,18290,0
2013-09-20,18.848,18.94,18.663,18.802,26805,0
2013-09-23,18.7,18.922,18.673,18.903,17118,0
2013-09-24,18.848,18.903,18.71,18.895,35180,0
2013-09-25,18.895,18.895,18.802,18.83,29167,0
2013-09-26,18.83,18.895,18.811,18.895,14507,0
2013-09-27,18.895,18.94,18.71,18.802,24314,0
2013-09-30,18.673,18.848,18.673,18.802,25265,0
2013-10-01,18.802,18.848,18.7,18.783,12783,0
2013-10-02,18.848,18.867,18.765,18.811,25206,0
2013-10-03,18.885,18.885,18.663,18.728,18374,0
2013-10-04,18.7,18.83,18.663,18.663,13074,0
2013-10-07,18.608,18.71,18.571,18.673,61986,0
2013-10-08,18.663,18.718,18.534,18.599,30189,0
2013-10-09,18.571,18.635,18.524,18.635,40823,0
2013-10-10,18.663,18.811,18.489,18.589,45928,0
2013-10-11,18.553,18.608,18.553,18.608,9584,0
2013-10-14,18.58,18.673,18.571,18.608,9177,0
2013-10-15,18.571,18.654,18.479,18.506,38531,0
2013-10-16,18.571,18.599,18.524,18.534,39593,0
2013-10-17,18.497,18.783,18.497,18.756,60382,0
2013-10-18,18.857,19.181,18.756,18.802,48643,0
2013-10-21,18.94,19.154,18.802,19.061,55338,0
2013-10-22,19.052,19.31,19.052,19.31,85909,0
2013-10-23,19.274,19.486,19.274,19.403,86124,0
2013-10-24,19.375,19.375,19.171,19.171,25051,0
2013-10-25,19.107,19.219,18.977,19.032,46726,0
2013-10-28,19.061,19.135,18.977,19.126,27551,0
2013-10-29,19.107,19.292,19.107,19.292,28790,0
2013-10-30,19.274,19.31,19.135,19.199,20642,0
2013-10-31,19.171,19.292,19.135,19.274,24136,0
2013-11-01,19.199,19.236,19.126,19.144,22784,0
2013-11-04,19.089,19.246,19.089,19.219,23486,0
2013-11-05,19.171,19.171,18.967,19.098,27062,0
2013-11-06,19.024,19.126,18.96,19.116,26424,0
2013-11-07,19.052,19.199,19.052,19.116,15386,0
2013-11-08,19.042,19.042,18.821,18.83,16742,0
2013-11-11,18.821,18.94,18.774,18.821,17913,0
2013-11-12,18.774,18.922,18.738,18.867,20306,0
2013-11-13,18.83,18.895,18.756,18.895,59449,0
2013-11-14,18.895,18.996,18.895,18.967,25515,0
2013-11-15,18.967,18.987,18.728,18.783,42440,0
2013-11-18,18.747,18.765,18.618,18.71,50228,0
2013-11-19,18.683,18.747,18.683,18.747,20827,0
2013-11-20,18.71,18.793,18.635,18.635,45213,0
2013-11-21,18.71,18.756,18.599,18.71,25486,0
2013-11-22,18.774,18.922,18.673,18.839,20375,0
2013-11-25,18.932,18.932,18.756,18.885,30990,0
2013-11-26,18.885,19.171,18.848,19.135,45456,0
2013-11-27,19.024,19.163,19.015,19.154,21430,0
2013-11-29,19.061,19.135,19.061,19.08,3746,0
2013-12-02,19.052,19.061,18.903,18.967,14528,0
2013-12-03,18.912,18.987,18.912,18.95,12851,0
2013-12-04,18.94,19.005,18.793,18.821,20278,0
2013-12-05,18.821,18.885,18.663,18.7,36239,0
2013-12-06,18.783,18.802,18.58,18.635,18876,0
2013-12-09,18.811,18.848,18.627,18.627,24489,0
2013-12-10,18.635,18.802,18.635,18.747,84764,0
2013-12-11,18.691,18.728,18.571,18.571,23162,0
2013-12-12,18.608,18.618,18.479,18.534,97651,0
2013-12-13,18.479,18.774,18.479,18.608,26194,0
2013-12-16,18.589,18.765,18.589,18.673,118815,0
2013-12-17,18.675,18.797,18.609,18.683,40919,0
2013-12-18,18.58,18.759,18.543,18.759,61002,0
2013-12-19,18.712,18.872,18.58,18.759,364329,0
2013-12-20,18.721,18.777,18.693,18.712,64122,0
2013-12-23,18.712,18.806,18.523,18.553,89043,0
2013-12-24,18.619,18.619,18.401,18.401,34231,0
2013-12-26,18.401,18.411,18.223,18.298,80081,0
2013-12-27,18.251,18.523,18.251,18.523,54836,0
2013-12-30,18.467,18.562,18.082,18.421,158404,0
2013-12-31,18.421,18.523,18.335,18.43,80214,0
2014-01-02,18.43,18.843,18.43,18.721,30482,0
2014-01-03,18.759,18.928,18.741,18.872,44014,0
2014-01-06,18.9,19.201,18.881,19.172,36794,0
2014-01-07,19.21,19.427,19.182,19.238,46479,0
2014-01-08,19.154,19.22,19.106,19.182,31883,0
2014-01-09,19.154,19.342,19.154,19.276,23658,0
2014-01-10,19.398,19.559,19.276,19.51,32936,0
2014-01-13,19.559,19.671,19.493,19.493,21862,0
2014-01-14,19.53,19.596,19.417,19.52,13779,0
2014-01-15,19.388,19.596,19.388,19.51,17465,0
2014-01-16,19.444,19.699,19.444,19.662,46651,0
2014-01-17,19.615,19.737,19.549,19.549,29268,0
2014-01-21,19.624,19.746,19.596,19.708,27044,0
2014-01-22,19.652,19.84,19.652,19.756,7243,0
2014-01-23,19.718,19.784,19.642,19.642,18698,0
2014-01-24,19.662,19.737,19.559,19.652,57622,0
2014-01-27,19.662,19.708,19.54,19.586,57005,0
2014-01-28,19.605,19.699,19.596,19.69,25486,0
2014-01-29,19.596,19.652,19.576,19.576,8816,0
2014-01-30,19.596,19.718,19.567,19.633,21544,0
2014-01-31,19.624,19.736,19.624,19.68,9646,0
2014-02-03,19.68,19.718,19.54,19.559,19569,0
2014-02-04,19.671,19.671,19.559,19.624,7308,0
2014-02-05,19.652,19.708,19.605,19.708,38624,0
2014-02-06,19.699,19.765,19.699,19.746,21219,0
2014-02-07,19.746,19.821,19.699,19.746,41689,0
2014-02-10,19.831,19.915,19.831,19.868,4091,0
2014-02-11,19.944,19.972,19.868,19.868,27680,0
2014-02-12,19.868,19.972,19.868,19.887,10299,0
2014-02-13,19.897,20.029,19.897,19.981,18102,0
2014-02-14,20,20.15,20,20.085,14468,0
2014-02-18,20.085,20.358,20.085,20.282,29246,0
2014-02-19,20.32,20.564,20.32,20.441,55937,0
2014-02-20,20.368,20.451,20.226,20.385,23982,0
2014-02-21,20.302,20.434,20.302,20.404,73995,0
2014-02-24,20.404,20.434,20.206,20.206,22965,0
2014-02-25,20.236,20.385,20.198,20.385,50310,0
2014-02-26,20.385,20.451,20.376,20.385,13351,0
2014-02-27,20.441,20.451,20.414,20.414,5004,0
2014-02-28,20.441,20.451,20.385,20.451,28865,0
2014-03-03,20.376,20.48,20.358,20.48,24367,0
2014-03-04,20.516,20.602,20.48,20.526,26741,0
2014-03-05,20.592,20.592,20.516,20.573,18580,0
2014-03-06,20.546,20.639,20.48,20.546,17036,0
2014-03-07,20.516,20.556,20.48,20.536,13839,0
2014-03-10,20.546,20.546,20.414,20.499,30922,0
2014-03-11,20.648,20.648,20.394,20.404,12406,0
2014-03-12,20.404,20.582,20.404,20.582,14225,0
2014-03-13,20.49,20.677,20.49,20.621,28670,0
2014-03-14,20.774,20.774,20.593,20.65,21791,0
2014-03-17,20.794,20.794,20.641,20.707,114960,0
2014-03-18,20.784,20.833,20.756,20.774,53299,0
2014-03-19,20.833,20.833,20.737,20.737,24815,0
2014-03-20,20.67,20.861,20.67,20.814,13674,0
2014-03-21,20.727,21.005,20.699,20.975,84025,0
2014-03-24,20.975,21.052,20.851,20.88,100479,0
2014-03-25,21.014,21.014,20.899,20.899,19456,0
2014-03-26,20.928,20.957,20.899,20.899,4290,0
2014-03-27,21.005,21.005,20.89,20.899,12793,0
2014-03-28,21.005,21.023,20.899,21.023,19340,0
2014-03-31,21.023,21.186,20.985,21.167,13559,0
2014-04-01,21.119,21.415,21.014,21.052,63830,0
2014-04-02,21.023,21.081,20.928,20.966,81210,0
2014-04-03,20.938,21.052,20.918,21.033,14661,0
2014-04-04,21.033,21.071,20.975,20.975,32844,0
2014-04-07,21.023,21.023,20.947,21.005,36757,0
2014-04-08,21.023,21.033,20.995,21.023,22814,0
2014-04-09,21.005,21.071,21.005,21.023,44212,0
2014-04-10,21.023,21.138,20.985,21.052,41050,0
2014-04-11,21.033,21.262,21.033,21.224,34618,0
2014-04-14,21.224,21.405,21.224,21.338,29902,0
2014-04-15,21.377,21.502,21.358,21.453,12292,0
2014-04-16,21.511,21.693,21.502,21.693,54180,0
2014-04-17,21.673,21.74,21.482,21.74,21475,0
2014-04-21,21.636,21.703,21.606,21.703,5548,0
2014-04-22,21.703,21.827,21.587,21.827,22023,0
2014-04-23,21.817,21.817,21.549,21.578,33916,0
2014-04-24,21.559,21.606,21.539,21.539,7195,0
2014-04-25,21.559,21.663,21.502,21.587,16931,0
2014-04-28,21.616,21.73,21.616,21.73,60574,0
2014-04-29,21.74,21.864,21.72,21.817,23568,0
2014-04-30,21.951,21.978,21.844,21.961,107647,0
2014-05-01,21.903,21.978,21.854,21.884,68721,0
2014-05-02,21.978,21.978,21.807,21.827,29209,0
2014-05-05,21.797,22.008,21.797,21.931,71230,0
2014-05-06,21.931,22.065,21.931,21.961,24187,0
2014-05-07,21.998,22.055,21.97,21.988,14612,0
2014-05-08,21.961,21.978,21.894,21.921,26363,0
2014-05-09,22.027,22.036,21.951,22.008,6412,0
2014-05-12,22.075,22.103,21.921,22.036,14709,0
2014-05-13,21.988,22.132,21.988,22.132,15898,0
2014-05-14,22.094,22.179,22.094,22.17,13928,0
2014-05-15,22.122,22.218,22.085,22.16,41276,0
2014-05-16,22.16,22.218,22.085,22.085,21158,0
2014-05-19,22.142,22.237,22.122,22.237,17633,0
2014-05-20,22.285,22.323,22.266,22.323,13136,0
2014-05-21,22.304,22.313,22.209,22.218,106377,0
2014-05-22,22.285,22.285,22.075,22.094,42462,0
2014-05-23,22.103,22.103,21.951,22.075,25771,0
2014-05-27,22.065,22.266,22.065,22.266,46492,0
2014-05-28,22.218,22.39,22.152,22.333,27611,0
2014-05-29,22.313,22.4,22.266,22.351,21573,0
2014-05-30,22.323,22.438,22.323,22.371,18927,0
2014-06-02,22.351,22.438,22.323,22.38,15317,0
2014-06-03,22.4,22.4,22.132,22.132,15502,0
2014-06-04,22.152,22.152,21.529,21.76,41411,0
2014-06-05,21.703,22.075,21.539,21.894,21838,0
2014-06-06,21.903,22.142,21.903,22.132,16899,0
2014-06-09,22.065,22.218,22.027,22.209,12714,0
2014-06-10,22.218,22.218,21.978,22.075,27626,0
2014-06-11,22.008,22.055,21.911,22.027,12158,0
2014-06-12,22.075,22.209,22.075,22.179,13976,0
2014-06-13,22.17,22.209,22.112,22.209,9667,0
2014-06-16,22.189,22.237,22.142,22.227,20482,0
2014-06-17,22.326,22.404,22.21,22.394,37690,0
2014-06-18,22.452,22.481,22.326,22.423,20076,0
2014-06-19,22.433,22.433,22.258,22.316,44229,0
2014-06-20,22.413,22.462,22.297,22.462,7830,0
2014-06-23,22.365,22.472,22.365,22.462,7652,0
2014-06-24,22.462,22.491,22.394,22.413,16534,0
2014-06-25,22.413,22.433,22.375,22.404,12898,0
2014-06-26,22.384,22.549,22.384,22.472,13253,0
2014-06-27,22.433,22.501,22.433,22.501,10907,0
2014-06-30,22.52,22.607,22.52,22.559,12525,0
2014-07-01,22.569,22.675,22.481,22.578,305527,0
2014-07-02,22.491,22.675,22.452,22.511,67198,0
2014-07-03,22.462,22.491,22.384,22.472,7707,0
2014-07-07,22.491,22.501,22.413,22.452,17351,0
2014-07-08,22.511,22.511,22.316,22.384,25547,0
2014-07-09,22.413,22.491,22.384,22.462,25095,0
2014-07-10,22.404,22.452,22.375,22.394,6566,0
2014-07-11,22.443,22.549,22.375,22.53,17834,0
2014-07-14,22.462,22.588,22.462,22.472,17935,0
2014-07-15,22.462,22.559,22.452,22.462,30961,0
2014-07-16,22.53,22.53,22.297,22.326,30431,0
2014-07-17,22.316,22.443,22.268,22.307,13797,0
2014-07-18,22.307,22.501,22.229,22.501,12832,0
2014-07-21,22.462,22.501,22.433,22.491,16248,0
2014-07-22,22.472,22.481,22.384,22.481,10357,0
2014-07-23,22.481,22.511,22.404,22.511,17155,0
2014-07-24,22.433,22.559,22.423,22.559,16317,0
2014-07-25,22.569,22.598,22.481,22.588,10026,0
2014-07-28,22.598,22.607,22.511,22.53,9368,0
2014-07-29,22.511,22.559,22.511,22.559,3872,0
2014-07-30,22.53,22.559,22.481,22.491,14540,0
2014-07-31,22.481,22.481,22.219,22.219,17262,0
2014-08-01,22.21,22.21,21.996,22.132,5610,0
2014-08-04,22.142,22.142,22.016,22.054,12405,0
2014-08-05,22.084,22.084,22.006,22.044,13358,0
2014-08-06,22.074,22.074,21.976,22.016,11648,0
2014-08-07,22.016,22.19,22.006,22.171,27436,0
2014-08-08,22.171,22.219,22.142,22.142,12204,0
2014-08-11,22.142,22.248,22.142,22.229,9666,0
2014-08-12,22.239,22.297,22.19,22.21,10560,0
2014-08-13,22.2,22.316,22.2,22.316,7710,0
2014-08-14,22.316,22.511,22.316,22.491,9599,0
2014-08-15,22.413,22.53,22.394,22.53,10890,0
2014-08-18,22.539,22.607,22.511,22.607,17082,0
2014-08-19,22.598,22.665,22.491,22.578,16824,0
2014-08-20,22.52,22.665,22.491,22.646,15738,0
2014-08-21,22.646,22.705,22.627,22.665,10221,0
2014-08-22,22.695,22.695,22.588,22.665,10869,0
2014-08-25,22.578,22.753,22.578,22.753,10140,0
2014-08-26,22.675,22.743,22.646,22.743,8854,0
2014-08-27,22.743,22.811,22.705,22.782,16086,0
2014-08-28,22.782,23.083,22.782,23.073,7176,0
2014-08-29,23.131,23.306,22.918,23.189,8590,0
2014-09-02,22.879,23.189,22.841,22.947,7726,0
2014-09-03,23.131,23.131,22.714,22.733,11745,0
2014-09-04,22.869,22.869,22.617,22.617,8799,0
2014-09-05,22.617,22.869,22.549,22.869,16431,0
2014-09-08,22.705,22.859,22.637,22.763,78845,0
2014-09-09,22.763,22.879,22.656,22.753,24733,0
2014-09-10,22.831,22.831,22.588,22.665,16136,0
2014-09-11,22.646,22.753,22.539,22.549,14109,0
2014-09-12,22.549,22.569,22.365,22.375,17115,0
2014-09-15,22.423,22.433,22.326,22.423,11583,0
2014-09-16,22.384,22.423,22.346,22.413,4548,0
2014-09-17,22.415,22.513,22.395,22.513,15045,0
2014-09-18,22.523,22.543,22.464,22.464,6719,0
2014-09-19,22.425,22.425,22.267,22.415,19107,0
2014-09-22,22.464,22.464,22.307,22.307,9451,0
2014-09-23,22.326,22.336,22.277,22.307,6512,0
2014-09-24,22.307,22.395,22.307,22.346,2407,0
2014-09-25,22.395,22.395,22.139,22.218,16911,0
2014-09-26,22.198,22.277,22.169,22.267,7709,0
2014-09-29,22.198,22.316,22.198,22.277,14035,0
2014-09-30,22.326,22.513,22.208,22.513,23758,0
2014-10-01,22.533,22.533,22.395,22.395,7284,0
2014-10-02,22.356,22.415,22.316,22.356,6314,0
2014-10-03,22.405,22.454,22.376,22.376,3615,0
2014-10-06,22.533,22.573,22.484,22.553,12833,0
2014-10-07,22.553,22.582,22.523,22.553,5995,0
2014-10-08,22.444,22.592,22.444,22.563,7588,0
2014-10-09,22.494,22.632,22.444,22.464,20464,0
2014-10-10,22.385,22.523,22.385,22.504,3761,0
2014-10-13,22.435,22.533,22.405,22.504,7559,0
2014-10-14,22.474,22.632,22.228,22.612,23862,0
2014-10-15,22.484,22.612,22.484,22.612,12918,0
2014-10-16,22.474,22.72,22.474,22.691,12099,0
2014-10-17,22.74,22.779,22.701,22.779,21047,0
2014-10-20,22.779,22.839,22.74,22.819,18893,0
2014-10-21,22.848,22.917,22.76,22.917,14928,0
2014-10-22,22.839,22.947,22.77,22.819,20392,0
2014-10-23,22.829,22.908,22.799,22.898,14981,0
2014-10-24,22.908,22.908,22.878,22.908,15664,0
2014-10-27,22.868,22.957,22.868,22.927,4446,0
2014-10-28,22.957,23.006,22.868,22.927,25458,0
2014-10-29,22.878,22.957,22.878,22.947,7296,0
2014-10-30,22.858,22.977,22.858,22.917,6247,0
2014-10-31,22.947,23.055,22.898,23.055,9116,0
2014-11-03,22.977,23.154,22.967,23.085,9707,0
2014-11-04,23.016,23.282,23.016,23.282,11726,0
2014-11-05,23.183,23.243,23.144,23.193,6557,0
2014-11-06,23.193,23.213,23.075,23.193,12891,0
2014-11-07,23.252,23.578,23.164,23.193,19539,0
2014-11-10,23.252,23.282,23.223,23.262,4382,0
2014-11-11,23.262,23.39,23.262,23.371,2611,0
2014-11-12,23.331,23.469,23.272,23.449,12519,0
2014-11-13,23.4,23.499,23.381,23.499,12869,0
2014-11-14,23.499,23.893,23.42,23.765,18165,0
2014-11-17,23.893,24.218,23.607,24.011,33854,0
2014-11-18,23.942,23.942,23.775,23.942,20697,0
2014-11-19,23.824,23.824,23.706,23.765,12849,0
2014-11-20,23.804,23.873,23.725,23.873,11965,0
2014-11-21,23.775,23.952,23.715,23.794,11021,0
2014-11-24,23.725,23.844,23.647,23.765,31591,0
2014-11-25,23.765,23.982,23.745,23.982,36054,0
2014-11-26,23.913,24.346,23.853,24.287,7723,0
2014-11-28,24.218,24.287,24.11,24.208,2066,0
2014-12-01,24.07,24.208,23.873,23.893,70003,0
2014-12-02,23.824,24.05,23.824,23.952,9412,0
2014-12-03,23.903,24.021,23.794,23.883,17058,0
2014-12-04,23.814,23.814,23.637,23.637,10163,0
2014-12-05,23.617,23.745,23.617,23.656,8727,0
2014-12-08,23.765,23.784,23.696,23.784,8495,0
2014-12-09,23.755,23.824,23.696,23.804,13061,0
2014-12-10,23.637,23.824,23.4,23.617,19972,0
2014-12-11,23.597,23.844,23.597,23.676,10362,0
2014-12-12,23.676,23.745,23.548,23.637,6113,0
2014-12-15,23.597,23.656,23.4,23.42,11651,0
2014-12-16,23.479,23.568,23.4,23.518,8006,0
2014-12-17,23.6,23.6,23.47,23.57,10413,0
2014-12-18,23.54,23.89,23.47,23.86,14084,0
2014-12-19,23.77,23.9,23.65,23.9,10000,0
2014-12-22,23.74,23.88,23.67,23.84,13441,0
2014-12-23,23.87,23.87,23.54,23.54,18264,0
2014-12-24,23.63,23.63,23.44,23.5,17473,0
2014-12-26,23.63,23.63,23.51,23.57,13484,0
2014-12-29,23.5,23.76,23.5,23.76,9560,0
2014-12-30,23.88,23.88,23.61,23.8,9715,0
2014-12-31,23.79,23.95,23.71,23.95,4120,0
2015-01-02,23.99,24.03,23.91,24.03,9882,0
2015-01-05,24.03,24.1,24.01,24.07,7991,0
2015-01-06,24.12,24.13,24,24.11,8301,0
2015-01-07,24.05,24.19,24.05,24.19,11589,0
2015-01-08,24.16,24.3,24.16,24.28,6227,0
2015-01-09,24.08,24.27,24.08,24.2,5621,0
2015-01-12,24.25,24.27,24.14,24.14,12814,0
2015-01-13,24.16,24.16,24.08,24.08,4802,0
2015-01-14,24.03,24.22,24.03,24.14,17887,0
2015-01-15,24.11,24.22,24.07,24.12,10208,0
2015-01-16,24.19,24.45,24.16,24.45,14820,0
2015-01-20,24.44,24.44,24.3,24.4,10749,0
2015-01-21,24.4,24.43,24.24,24.39,12918,0
2015-01-22,24.44,24.79,24.35,24.7,23208,0
2015-01-23,24.7,24.7,24.45,24.5,7626,0
2015-01-26,24.49,24.64,24.49,24.59,6385,0
2015-01-27,24.83,24.95,24.46,24.87,10421,0
2015-01-28,24.9,24.99,24.83,24.9,11989,0
2015-01-29,24.88,25.17,24.78,25.05,436352,0
2015-01-30,24.91,25.25,24.91,25.11,22452,0
2015-02-02,25.1,25.57,25.1,25.25,21280,0
2015-02-03,25.17,25.24,25.03,25.04,24116,0
2015-02-04,25.04,25.12,24.92,25,15585,0
2015-02-05,24.92,24.92,24.68,24.73,42343,0
2015-02-06,24.84,24.84,24.66,24.7,6687,0
2015-02-09,24.8,24.83,24.72,24.79,12628,0
2015-02-10,24.8,24.83,24.73,24.75,9628,0
2015-02-11,24.76,24.83,24.65,24.77,26563,0
2015-02-12,24.83,24.87,24.79,24.87,8777,0
2015-02-13,24.8,24.92,24.8,24.86,12812,0
2015-02-17,24.87,24.9,24.63,24.63,17803,0
2015-02-18,24.53,24.53,24.35,24.44,44530,0
2015-02-19,24.34,24.45,24.25,24.44,8173,0
2015-02-20,24.39,24.58,24.39,24.54,10020,0
2015-02-23,24.53,24.68,24.51,24.68,6275,0
2015-02-24,24.61,24.82,24.61,24.82,10529,0
2015-02-25,24.9,24.9,24.8,24.8,9507,0
2015-02-26,24.84,24.9,24.74,24.77,10234,0
2015-02-27,24.7,24.88,24.7,24.77,7835,0
2015-03-02,24.8,24.9,24.8,24.88,9138,0
2015-03-03,24.85,24.99,24.85,24.96,14240,0
2015-03-04,25,25.08,24.97,25.04,23328,0
2015-03-05,25.02,25.13,25.01,25.07,12044,0
2015-03-06,25.02,25.02,24.79,24.79,18379,0
2015-03-09,24.79,24.89,24.62,24.8,22012,0
2015-03-10,24.85,24.87,24.75,24.84,9979,0
2015-03-11,24.83,24.89,24.82,24.83,6146,0
2015-03-12,24.82,24.938,24.82,24.86,10962,0
2015-03-13,24.95,24.95,24.77,24.83,8792,0
2015-03-16,24.46,24.54,24.44,24.48,4081,0
2015-03-17,24.52,24.54,24.5,24.5,2200,0
2015-03-18,24.48,24.924,24.48,24.68,6601,0
2015-03-19,24.65,24.74,24.65,24.68,26799,0
2015-03-20,24.59,24.92,24.59,24.907,10722,0
2015-03-23,24.91,24.99,24.78,24.94,10185,0
2015-03-24,24.93,25.36,24.84,24.931,31668,0
2015-03-25,25.1,25.1,24.93,24.98,9624,0
2015-03-26,25.04,25.1,24.87,25.1,15279,0
2015-03-27,25.08,25.09,25,25.036,8628,0
2015-03-30,25.04,25.28,25,25.01,16133,0
2015-03-31,25.18,25.235,24.96,25.08,22003,0
2015-04-01,25.02,25.11,24.95,25,22163,0
2015-04-02,25,25.05,24.91,24.99,20598,0
2015-04-06,24.93,25.12,24.93,24.98,18114,0
2015-04-07,24.97,25.099,24.85,25.099,11039,0
2015-04-08,24.95,25.17,24.95,25.09,8515,0
2015-04-09,25.13,25.25,25.07,25.25,2464,0
2015-04-10,25.22,25.23,25.05,25.149,9206,0
2015-04-13,25.22,25.22,24.98,25.09,17442,0
2015-04-14,25.05,25.12,25.04,25.09,9390,0
2015-04-15,25.12,25.21,25.1,25.1,6965,0
2015-04-16,25.1,25.113,25.01,25.07,30588,0
2015-04-17,25.12,25.12,24.8,24.8,30642,0
2015-04-20,24.969,24.99,24.95,24.97,23628,0
2015-04-21,24.99,25.09,24.9,25.02,14703,0
2015-04-22,25.02,25.061,25,25,11043,0
2015-04-23,25,25,24.89,24.95,9288,0
2015-04-24,24.99,24.99,24.9,24.95,10425,0
2015-04-27,24.92,24.989,24.795,24.82,28903,0
2015-04-28,24.86,25,24.8,24.87,28591,0
2015-04-29,24.9,24.98,24.81,24.98,34371,0
2015-04-30,24.86,24.968,24.85,24.87,14973,0
2015-05-01,24.9,24.9,24.8,24.8,10455,0
2015-05-04,24.84,24.88,24.8,24.86,4283,0
2015-05-05,24.86,24.86,24.7,24.7,17275,0
2015-05-06,24.62,24.65,24.21,24.3,29435,0
2015-05-07,24.367,24.49,24.366,24.43,6470,0
2015-05-08,24.78,24.84,24.63,24.73,10497,0
2015-05-11,24.59,24.59,24.34,24.55,24252,0
2015-05-12,24.44,24.52,24.25,24.51,18286,0
2015-05-13,24.5,24.71,24.48,24.71,41549,0
2015-05-14,24.79,25.2,24.68,25,16614,0
2015-05-15,25.19,25.19,24.9,25.13,12390,0
2015-05-18,25.02,25.13,24.86,25.04,10376,0
2015-05-19,24.94,25.05,24.9,25.05,12690,0
2015-05-20,25.039,25.05,24.91,25.05,7880,0
2015-05-21,25,25.01,24.92,24.95,10730,0
2015-05-22,25.011,25.03,24.94,25,5542,0
2015-05-26,25.041,25.041,24.9,24.981,11151,0
2015-05-27,25.05,25.06,24.9,24.99,20685,0
2015-05-28,24.99,24.99,24.86,24.93,14363,0
2015-05-29,25.02,25.02,24.78,24.84,37749,0
2015-06-01,24.845,24.93,24.82,24.89,8022,0
2015-06-02,24.8,24.8,24.75,24.795,1700,0
2015-06-03,24.77,24.79,24.64,24.64,17656,0
2015-06-04,24.6,24.679,24.53,24.66,14824,0
2015-06-05,24.6,24.62,24.46,24.58,6100,0
2015-06-08,24.556,24.62,24.556,24.593,4818,0
2015-06-09,24.5,24.5,24.401,24.48,9674,0
2015-06-10,24.469,24.469,24.3,24.3,21719,0
2015-06-11,24.429,24.44,24.3,24.41,7025,0
2015-06-12,24.4,24.45,24.31,24.31,17769,0
2015-06-15,24.343,24.4,24.325,24.4,4722,0
2015-06-16,24.45,24.45,24.34,24.41,7426,0
2015-06-17,24.1,24.1,23.71,23.73,11249,0
2015-06-18,23.9,24,23.56,23.56,17158,0
2015-06-19,23.99,23.99,23.6,23.6,5245,0
2015-06-22,23.53,23.8,23.53,23.7,19739,0
2015-06-23,23.7,23.72,23.566,23.68,23900,0
2015-06-24,23.673,23.95,23.673,23.89,8954,0
2015-06-25,24.1,24.1,23.79,23.82,13102,0
2015-06-26,23.696,23.8,23.58,23.72,11196,0
2015-06-29,23.71,23.72,23.21,23.44,12719,0
2015-06-30,23.68,23.8,23.55,23.73,27982,0
2015-07-01,23.78,23.85,23.572,23.78,9828,0
2015-07-02,23.847,23.85,23.76,23.83,9468,0
2015-07-06,23.75,23.97,23.72,23.88,10915,0
2015-07-07,23.91,23.97,23.86,23.86,4211,0
2015-07-08,23.89,23.92,23.8,23.856,2321,0
2015-07-09,23.85,23.95,23.85,23.913,6574,0
2015-07-10,23.94,24.03,23.93,23.93,3127,0
2015-07-13,24.03,24.13,23.97,24.05,11232,0
2015-07-14,24.01,24.26,24.01,24.14,12180,0
2015-07-15,24.15,24.27,24.15,24.19,9084,0
2015-07-16,24.2,24.41,24.2,24.35,12341,0
2015-07-17,24.44,24.62,24.31,24.57,14473,0
2015-07-20,24.63,24.995,24.44,24.89,18299,0
2015-07-21,24.66,24.8,24.46,24.511,11971,0
2015-07-22,24.38,24.5,24.37,24.45,9708,0
2015-07-23,24.499,24.72,24.49,24.6,6031,0
2015-07-24,24.66,24.69,24.579,24.69,5589,0
2015-07-27,24.68,24.74,24.472,24.63,12321,0
2015-07-28,24.611,24.71,24.567,24.672,6692,0
2015-07-29,24.6,24.677,24.45,24.592,3716,0
2015-07-30,24.64,24.7,24.51,24.65,6869,0
2015-07-31,24.7,24.75,24.668,24.75,6092,0
2015-08-03,24.75,24.9,24.61,24.9,6219,0
2015-08-04,24.89,25.09,24.844,24.96,9052,0
2015-08-05,25.08,25.11,24.58,25.088,2550,0
2015-08-06,25,25.23,24.89,25.17,5936,0
2015-08-07,25.17,25.42,25.17,25.39,3736,0
2015-08-10,25.43,25.49,25.11,25.4,2720,0
2015-08-11,25.49,25.99,25.23,25.23,22925,0
2015-08-12,25.11,25.53,24.8,25.52,7960,0
2015-08-13,25.1,25.1,24.83,25.039,2692,0
2015-08-14,24.6,25.284,24.6,25.011,3552,0
2015-08-17,25.07,25.44,24.71,25.08,16321,0
2015-08-18,25.176,25.176,25.176,25.176,985,0
2015-08-19,25.18,25.18,24.69,24.74,4736,0
2015-08-20,24.88,24.88,24.54,24.6,19164,0
2015-08-21,24.5,24.73,24.47,24.65,4000,0
2015-08-24,24.48,24.49,24,24.25,9201,0
2015-08-25,24.074,24.54,24.06,24.22,7551,0
2015-08-26,23.96,24.305,23.942,24.305,5474,0
2015-08-27,24.32,24.5,24.32,24.39,10822,0
2015-08-28,24.16,24.57,24.16,24.57,5509,0
2015-08-31,24.57,24.7,24.57,24.63,6883,0
2015-09-01,24.73,24.84,24.52,24.65,7590,0
2015-09-02,24.79,24.79,24.55,24.55,4482,0
2015-09-03,24.61,24.62,24.548,24.57,15510,0
2015-09-04,24.58,24.65,24.57,24.63,9937,0
2015-09-08,24.8,24.8,24.5,24.7,8910,0
2015-09-09,24.52,24.6,24.5,24.54,12976,0
2015-09-10,24.53,24.66,24.53,24.56,5727,0
2015-09-11,24.64,24.66,24.593,24.635,2421,0
2015-09-14,24.77,24.79,24.53,24.79,4421,0
2015-09-15,24.779,24.838,24.69,24.76,14403,0
2015-09-16,24.5,24.5,24.25,24.26,12223,0
2015-09-17,24.33,24.56,24.24,24.53,9639,0
2015-09-18,24.53,24.53,24.4,24.4,8865,0
2015-09-21,24.53,24.61,24.27,24.3,19045,0
2015-09-22,24.4,24.54,24.3,24.53,15395,0
2015-09-23,24.54,24.54,24.38,24.52,13916,0
2015-09-24,24.52,24.52,24.43,24.45,4984,0
2015-09-25,24.52,24.67,24.48,24.67,8849,0
2015-09-28,24.67,24.67,24.51,24.59,6430,0
2015-09-29,24.62,24.62,24.39,24.57,3353,0
2015-09-30,24.57,24.57,24.29,24.29,5542,0
2015-10-01,24.44,24.44,24.29,24.29,4867,0
2015-10-02,24.292,24.37,24.152,24.3,4207,0
2015-10-05,24.3,24.42,24.15,24.42,7346,0
2015-10-06,24.42,24.57,24.42,24.57,3465,0
2015-10-07,24.48,24.48,24.4,24.41,5843,0
2015-10-08,24.5,24.5,24.41,24.47,6150,0
2015-10-09,24.5,24.6,24.41,24.6,3115,0
2015-10-12,24.558,24.68,24.558,24.68,4118,0
2015-10-13,24.65,24.68,24.6,24.66,6962,0
2015-10-14,24.74,24.78,24.5,24.6,10849,0
2015-10-15,24.679,24.78,24.63,24.72,6475,0
2015-10-16,24.78,24.78,24.6,24.76,6232,0
2015-10-19,24.82,24.9,24.74,24.89,11715,0
2015-10-20,24.89,24.944,24.83,24.93,10547,0
2015-10-21,24.97,24.98,24.83,24.88,7359,0
2015-10-22,24.94,24.98,24.894,24.98,6484,0
2015-10-23,24.98,24.982,24.9,24.92,13638,0
2015-10-26,24.87,24.97,24.87,24.96,10837,0
2015-10-27,24.98,25.29,24.957,25.2,23453,0
2015-10-28,25.2,25.37,25.1,25.17,4732,0
2015-10-29,25.33,25.33,25.17,25.3,3222,0
2015-10-30,25.3,25.32,25.17,25.2,3464,0
2015-11-02,25.3,25.46,25.25,25.26,23440,0
2015-11-03,25.4,25.46,25.284,25.39,9102,0
2015-11-04,25.42,25.42,25.2,25.4,3938,0
2015-11-05,25.33,25.83,25.33,25.36,5781,0
2015-11-06,25.249,25.26,25,25.26,18067,0
2015-11-09,25.38,25.56,25.2,25.44,47205,0
2015-11-10,25.54,25.7,25.44,25.53,19718,0
2015-11-11,25.55,25.65,25.38,25.65,4925,0
2015-11-12,25.84,25.97,25.36,25.61,17846,0
2015-11-13,25.67,25.77,25.51,25.76,6640,0
2015-11-16,25.63,25.8,25.63,25.8,5200,0
2015-11-17,25.64,25.65,25.47,25.47,8803,0
2015-11-18,25.45,25.52,25.43,25.45,5791,0
2015-11-19,25.356,25.47,25.356,25.438,6543,0
2015-11-20,25.5,25.5,25.4,25.43,4402,0
2015-11-23,25.5,25.53,25.42,25.42,860,0
2015-11-24,25.5,25.79,25.5,25.7,4573,0
2015-11-25,25.66,25.66,25.58,25.58,7093,0
2015-11-27,25.55,25.68,25.55,25.68,4634,0
2015-11-30,25.57,25.64,25.48,25.5,7900,0
2015-12-01,25.615,25.653,25.608,25.61,1530,0
2015-12-02,25.601,25.601,25.51,25.51,3138,0
2015-12-03,25.5,25.7,25.33,25.64,21756,0
2015-12-04,25.629,25.69,25.59,25.66,4274,0
2015-12-07,25.697,25.7,25.58,25.58,6324,0
2015-12-08,25.598,25.65,25.55,25.56,2430,0
2015-12-09,25.57,25.683,25.55,25.55,4479,0
2015-12-10,25.62,25.62,25.51,25.51,2450,0
2015-12-11,25.504,25.523,25.13,25.39,5967,0
2015-12-14,25.16,25.38,24.73,24.79,23408,0
2015-12-15,24.92,25.02,24.78,24.826,21088,0
2015-12-16,24.672,24.672,24.44,24.53,5427,0
2015-12-17,24.5,25.13,24.5,24.96,10668,0
2015-12-18,24.95,25.082,24.94,25.012,3700,0
2015-12-21,25.06,25.19,25.041,25.06,7738,0
2015-12-22,25.12,25.23,25.03,25.23,1070,0
2015-12-23,25.1,25.27,25.1,25.21,7802,0
2015-12-24,25.22,25.36,25.202,25.36,1128,0
2015-12-28,25.198,25.27,25.169,25.169,2428,0
2015-12-29,25.3,25.3,25.235,25.235,552,0
2015-12-30,25.46,25.46,25.2816,25.2816,1879,0
2015-12-31,25.48,25.49,25.34,25.38,2660,0
2016-01-04,25.3,25.51,25.29,25.49,9530,0
2016-01-05,25.37,25.829,25.37,25.6201,5391,0
2016-01-06,25.5662,25.88,25.5662,25.879,3486,0
2016-01-07,25.41,25.81,25.41,25.69,7633,0
2016-01-08,25.69,25.7353,25.5861,25.6,2285,0
2016-01-11,25.54,25.73,25.54,25.73,1806,0
2016-01-12,25.5442,25.5442,25.48,25.4801,3739,0
2016-01-13,25.6381,25.6381,25.45,25.45,1048,0
2016-01-14,25.4,25.4099,25.36,25.36,3630,0
2016-01-15,25.36,25.43,25.16,25.43,6129,0
2016-01-20,25.2,25.2,24.74,24.85,7805,0
2016-01-21,24.85,25.25,24.85,25.1587,10165,0
2016-01-22,25.1908,25.31,25.1287,25.19,13180,0
2016-01-25,25.19,25.19,24.97,24.97,5237,0
2016-01-26,24.97,25.12,24.97,25.09,7585,0
2016-01-27,25.073,25.21,25.0401,25.0501,6341,0
2016-01-28,25.145,25.43,25.145,25.43,5429,0
2016-01-29,25.34,25.49,25.34,25.4601,4189,0
2016-02-01,25.5,25.65,25.5,25.554,4322,0
2016-02-02,25.5982,25.63,25.48,25.62,3786,0
2016-02-03,25.48,25.4835,25.17,25.32,48712,0
2016-02-04,25.3275,25.38,25.25,25.38,3046,0
2016-02-05,25.3,25.3411,25.28,25.28,1603,0
2016-02-08,25.17,25.17,24.8,24.92,8187,0
2016-02-09,24.9001,24.91,24.63,24.89,7095,0
2016-02-10,24.89,25.14,24.796,25,12911,0
2016-02-11,24.91,24.91,24.16,24.5499,14864,0
2016-02-12,24.251,24.658,24.251,24.658,11894,0
2016-02-16,24.43,25.16,24.43,25.02,7350,0
2016-02-17,25.32,25.4,25.0701,25.27,8189,0
2016-02-18,25.34,25.34,25.1511,25.32,4066,0
2016-02-19,25.3,25.38,25.28,25.38,3683,0
2016-02-22,25.26,25.43,25.24,25.29,11459,0
2016-02-23,25.3507,25.37,25.0801,25.37,12404,0
2016-02-24,25.22,25.37,25,25.34,16582,0
2016-02-25,25.352,25.352,25.19,25.3,1771,0
2016-02-26,25.364,25.459,25.36,25.37,3341,0
2016-02-29,25.375,25.375,25.28,25.28,2216,0
2016-03-01,25.24,25.5,25.24,25.4001,59217,0
2016-03-02,25.395,25.395,25.23,25.3,7429,0
2016-03-03,25.3,25.45,25.28,25.41,13034,0
2016-03-04,25.3508,25.359,25.27,25.3048,6853,0
2016-03-07,25.35,25.35,25.12,25.27,8404,0
2016-03-08,25.32,25.39,25.2017,25.36,2958,0
2016-03-09,25.36,25.49,25.33,25.41,1957,0
2016-03-10,25.48,25.5363,25.27,25.53,16381,0
2016-03-11,25.4,25.61,25.4,25.58,4368,0
2016-03-14,25.58,25.58,25.4,25.43,17586,0
2016-03-15,25.4382,25.4518,25.4,25.4,5509,0
2016-03-16,24.98,25.1455,24.98,25.1455,15407,0
2016-03-17,25.22,25.25,25.0701,25.21,19004,0
2016-03-18,25.26,25.35,25.22,25.29,19541,0
2016-03-21,25.26,25.29,25.26,25.29,930,0
2016-03-22,25.37,25.52,25.37,25.5,11649,0
2016-03-23,25.31,25.3316,25.31,25.31,30785,0
2016-03-24,25.352,25.36,25.34,25.34,2758,0
2016-03-28,25.4,25.41,25.31,25.31,9357,0
2016-03-29,25.3901,25.53,25.34,25.44,14419,0
2016-03-30,25.46,25.46,25.298,25.36,20583,0
2016-03-31,25.4,25.4,25.22,25.22,7082,0
2016-04-01,25.2,25.21,25.05,25.05,7742,0
2016-04-04,25.01,25.01,24.64,24.72,36852,0
2016-04-05,24.74,25,24.7148,24.96,46065,0
2016-04-06,24.96,25.14,24.86,24.87,39776,0
2016-04-07,24.905,24.92,24.82,24.88,18936,0
2016-04-08,24.88,24.97,24.88,24.94,18801,0
2016-04-11,25.02,25.08,24.91,24.94,39285,0
2016-04-12,25,25,24.92,24.94,31109,0
2016-04-13,25.08,25.11,24.94,24.95,40872,0
2016-04-14,25.1,25.1,24.91,24.93,43641,0
2016-04-15,25,25.35,24.83,25.35,251837,0
2016-04-18,25.21,25.53,25.21,25.52,40333,0
2016-04-19,25.47,25.8,25.43,25.66,34192,0
2016-04-20,25.62,25.73,25.61,25.7,19099,0
2016-04-21,25.83,26.6,25.5101,26.29,102514,0
2016-04-22,26.28,27.43,26.26,26.69,71310,0
2016-04-25,26.42,26.69,26.42,26.6899,26772,0
2016-04-26,26.4,26.8,26.4,26.58,30329,0
2016-04-27,26.35,26.5999,26.33,26.33,9012,0
2016-04-28,26.6,26.66,26.32,26.45,18575,0
2016-04-29,26.36,27.28,26.31,26.68,35078,0
2016-05-02,26.61,26.765,26.61,26.62,4046,0
2016-05-03,26.67,26.67,26.42,26.48,7132,0
2016-05-04,26.35,26.74,26.35,26.74,12196,0
2016-05-05,26.98,26.98,26.49,26.6722,8911,0
2016-05-06,26.511,26.9399,26.511,26.66,6981,0
2016-05-09,26.63,26.8699,26.63,26.8,7941,0
2016-05-10,26.6342,26.8999,26.39,26.43,8124,0
2016-05-11,26.5233,26.69,26.5,26.5,4896,0
2016-05-12,26.49,26.6,26.35,26.35,13364,0
2016-05-13,26.4,26.49,26.3465,26.35,10838,0
2016-05-16,26.35,26.57,26.34,26.45,7695,0
2016-05-17,26.3401,26.3566,26.3,26.31,7969,0
2016-05-18,26.24,26.37,26.1853,26.27,4844,0
2016-05-19,26.08,26.1514,25.87,25.89,20024,0
2016-05-20,26.18,26.18,25.9022,25.92,4530,0
2016-05-23,25.98,26.21,25.9372,25.98,6333,0
2016-05-24,26.22,26.22,25.95,26,12120,0
2016-05-25,25.95,26.06,25.95,26,2960,0
2016-05-26,26,26.1853,25.95,25.97,18704,0
2016-05-27,25.98,26,25.8,25.8,5988,0
2016-05-31,26.21,26.21,25.8201,25.83,5129,0
2016-06-01,25.8799,25.94,25.84,25.84,5540,0
2016-06-02,25.9609,25.9609,25.89,25.89,6977,0
2016-06-03,26.0099,26.02,25.9,25.91,8570,0
2016-06-06,26.115,26.115,25.9,25.9,8615,0
2016-06-07,25.9,25.95,25.79,25.79,23290,0
2016-06-08,25.8,25.8,25.72,25.73,6357,0
2016-06-09,25.8544,25.8544,25.74,25.74,1375,0
2016-06-10,25.8312,25.8312,25.8312,25.8312,1019,0
2016-06-13,25.82,25.8988,25.82,25.8628,3566,0
2016-06-14,25.8501,25.95,25.85,25.86,8218,0
2016-06-15,25.6496,25.7,25.5401,25.7,2915,0
2016-06-16,25.65,25.71,25.55,25.71,5595,0
2016-06-17,25.575,25.75,25.56,25.75,6977,0
2016-06-20,25.6967,25.74,25.64,25.74,4668,0
2016-06-21,25.67,25.769,25.67,25.7,4511,0
2016-06-22,25.77,25.77,25.77,25.77,574,0
2016-06-23,25.7779,26.1,25.7779,25.87,23096,0
2016-06-24,25.7,25.9315,25.7,25.9,22609,0
2016-06-27,25.75,25.84,25.66,25.83,5102,0
2016-06-28,25.839,25.91,25.75,25.78,5769,0
2016-06-29,25.92,26.1782,25.79,25.79,41510,0
2016-06-30,26.06,26.14,25.89,25.91,11206,0
2016-07-01,26.14,26.26,26.04,26.04,9102,0
2016-07-05,26.05,26.55,26.05,26.24,22565,0
2016-07-06,26.24,26.3244,26.19,26.1952,6149,0
2016-07-07,26.13,26.4299,26.13,26.21,2375,0
2016-07-08,26.3567,26.56,26.25,26.25,6281,0
2016-07-11,26.475,26.58,26.3701,26.4,6570,0
2016-07-12,26.4,26.54,26.4,26.4,4304,0
2016-07-13,26.33,26.649,26.27,26.55,15600,0
2016-07-14,26.4677,26.64,26.4,26.42,6870,0
2016-07-15,26.6017,26.69,26.37,26.37,22450,0
2016-07-18,26.43,26.5,26.23,26.24,12460,0
2016-07-19,26.33,26.459,26.27,26.4,6563,0
2016-07-20,26.41,26.42,26.28,26.28,2864,0
2016-07-21,26.28,26.46,26.28,26.28,12559,0
2016-07-22,26.33,26.4075,26.32,26.32,3698,0
2016-07-25,26.37,26.44,26.29,26.29,7221,0
2016-07-26,26.29,26.315,26.29,26.31,4541,0
2016-07-27,26.3293,26.3293,26.27,26.28,4104,0
2016-07-28,26.2601,26.283,26.13,26.14,4925,0
2016-07-29,26.24,26.34,26.19,26.19,6437,0
2016-08-01,26.35,26.41,26.2,26.2,9988,0
2016-08-02,26.2201,26.33,26.12,26.12,7919,0
2016-08-03,26.1887,26.255,26.11,26.11,3097,0
2016-08-04,26.19,26.19,26.05,26.05,7038,0
2016-08-05,26.12,26.12,26.02,26.02,2391,0
2016-08-08,26.06,26.34,26.05,26.13,5571,0
2016-08-09,26.34,26.34,26.17,26.17,6114,0
2016-08-10,26.4499,26.4499,26.21,26.29,8192,0
2016-08-11,26.2999,26.2999,26.12,26.12,4215,0
2016-08-12,26.1987,26.1987,26.1987,26.1987,100,0
2016-08-15,26.174,26.174,26.06,26.06,3730,0
2016-08-16,26.02,26.0799,26.02,26.0301,3048,0
2016-08-17,26.04,26.11,26.03,26.03,1960,0
2016-08-18,26.04,26.17,26.04,26.05,5343,0
2016-08-19,26.06,26.15,26.05,26.14,4884,0
2016-08-22,26.133,26.14,26.05,26.05,2900,0
2016-08-23,26.131,26.1611,26.0799,26.135,2736,0
2016-08-24,26.1714,26.1714,26.1714,26.1714,716,0
2016-08-25,26.12,26.13,26.1,26.1,5757,0
2016-08-26,26.154,26.18,26.125,26.15,7634,0
2016-08-29,26.1643,26.19,26.1357,26.1357,3644,0
2016-08-30,26.1,26.1633,26.1,26.11,2252,0
2016-08-31,26.11,26.21,26.11,26.11,5537,0
2016-09-01,26.21,26.31,26.14,26.14,12792,0
2016-09-02,26.16,26.3,26.15,26.17,4744,0
2016-09-06,26.2,26.2,26.2,26.2,162,0
2016-09-07,26.234,26.234,26.18,26.18,2496,0
2016-09-08,26.17,26.27,26.17,26.27,573,0
2016-09-09,26.31,26.44,26.1,26.1,3934,0
2016-09-12,25.98,26.19,25.98,26.19,1395,0
2016-09-13,25.99,26.42,25.99,26.09,9198,0
2016-09-14,25.65,25.8663,25.63,25.63,7086,0
2016-09-15,25.64,25.64,25.59,25.59,1790,0
2016-09-16,25.32,25.5984,25.32,25.478,1198,0
2016-09-19,25.48,25.49,25.31,25.49,6767,0
2016-09-20,25.49,25.6181,25.3401,25.52,6284,0
2016-09-21,25.36,25.8,25.36,25.8,3121,0
2016-09-22,25.76,25.9187,25.67,25.9,5214,0
2016-09-23,25.82,25.945,25.8,25.8,2550,0
2016-09-26,25.92,25.92,25.57,25.614,3069,0
2016-09-27,25.6,25.6,25.38,25.38,15532,0
2016-09-28,25.59,25.59,25.46,25.46,2886,0
2016-09-29,25.5001,25.5792,25.34,25.34,3701,0
2016-09-30,25.54,25.57,25.28,25.57,6071,0
2016-10-03,25.57,25.57,25.39,25.45,7808,0
2016-10-04,25.57,25.57,25.43,25.43,5995,0
2016-10-05,25.41,25.7111,25.35,25.7111,2695,0
2016-10-06,25.6963,25.6963,25.33,25.615,1750,0
2016-10-07,25.61,25.61,25.43,25.43,620,0
2016-10-10,25.58,25.6,25.58,25.58,7497,0
2016-10-11,25.45,25.45,25.38,25.38,1949,0
2016-10-12,25.35,25.3997,25.26,25.3509,4949,0
2016-10-13,25.3,25.4305,25.3,25.4305,681,0
2016-10-14,25.3,25.565,25.3,25.43,4277,0
2016-10-17,25.4405,25.549,25.36,25.36,2172,0
2016-10-18,25.6,25.83,25.56,25.59,12591,0
2016-10-19,25.7046,25.985,25.6977,25.985,2622,0
2016-10-20,25.969,25.969,25.63,25.63,1719,0
2016-10-21,25.82,25.9899,25.26,25.26,87272,0
2016-10-24,25.41,25.42,25.32,25.32,97111,0
2016-10-25,25.34,25.3999,25.34,25.38,16038,0
2016-10-26,25.38,25.44,25.38,25.44,7719,0
2016-10-27,25.4124,25.4124,25.284,25.4,2626,0
2016-10-28,25.4,25.4,25.27,25.27,3681,0
2016-10-31,25.28,25.36,25.28,25.3301,2299,0
2016-11-01,25.2701,25.338,25.17,25.17,7428,0
2016-11-02,25.1988,25.27,25.14,25.14,8261,0
2016-11-03,25.12,25.19,24.902,25,32982,0
2016-11-04,25.01,25.0888,24.9112,24.93,82013,0
2016-11-07,25.102,25.102,24.99,25,23252,0
2016-11-08,25.13,25.13,24.99,25.02,19688,0
2016-11-09,24.94,24.969,24.8,24.8,42740,0
2016-11-10,24.81,24.81,24.281,24.53,7942,0
2016-11-11,24.3,24.4344,24.25,24.3,27094,0
2016-11-14,24.34,24.34,23.47,23.67,14008,0
2016-11-15,23.85,24.1799,23.32,23.9,61886,0
2016-11-16,24.062,24.2,24.0322,24.1286,33782,0
2016-11-17,24.22,24.22,23.9,23.9701,58740,0
2016-11-18,24.09,24.1178,23.76,23.88,17700,0
2016-11-21,23.9124,24.05,23.8501,24.05,18788,0
2016-11-22,23.9,24.07,23.86,23.92,73892,0
2016-11-23,23.88,24.21,23.88,24.1999,18504,0
2016-11-25,24.19,24.19,24.01,24.05,600,0
2016-11-28,24.0201,24.22,24.0201,24.08,19163,0
2016-11-29,24.17,24.17,24.012,24.04,37611,0
2016-11-30,24,24.1295,23.8357,23.8357,28466,0
2016-12-01,23.92,23.92,23.4401,23.5957,15242,0
2016-12-02,23.76,23.8,23.5,23.59,12792,0
2016-12-05,23.59,23.59,23.33,23.3638,20387,0
2016-12-06,23.5,23.57,23.42,23.5,16002,0
2016-12-07,23.52,23.53,23.42,23.43,65129,0
2016-12-08,23.48,23.58,23.24,23.25,82474,0
2016-12-09,23.43,23.43,23.25,23.25,47859,0
2016-12-12,23.25,23.25,23.1,23.11,24935,0
2016-12-13,23.31,23.31,23.1,23.12,46901,0
2016-12-14,22.72,22.8,22.63,22.64,59010,0
2016-12-15,22.52,22.7,22.36,22.49,80420,0
2016-12-16,22.5,22.5862,22.37,22.45,100063,0
2016-12-19,22.5296,22.7,22.5296,22.69,60907,0
2016-12-20,22.72,22.73,22.52,22.59,158341,0
2016-12-21,22.662,22.7899,22.6,22.65,155356,0
2016-12-22,22.75,23.03,22.73,23.03,42058,0
2016-12-23,23.1,23.1,22.9001,23.08,20204,0
2016-12-27,23.08,23.17,22.8715,23.05,37116,0
2016-12-28,23.06,23.15,22.92,23.05,57956,0
2016-12-29,23.11,23.11,23,23.09,39669,0
2016-12-30,23.1,23.25,23.0353,23.25,42754,0
2017-01-03,23.2129,23.4899,23.2129,23.44,26704,0
2017-01-04,23.5,23.8,23.5,23.79,40523,0
2017-01-05,23.84,23.9786,23.61,23.84,28561,0
2017-01-06,23.79,23.99,23.65,23.98,39963,0
2017-01-09,24.07,24.1299,23.96,24.08,67630,0
2017-01-10,24.07,24.13,24.02,24.12,50110,0
2017-01-11,24.099,24.24,24.05,24.24,17492,0
2017-01-12,24.2887,24.32,24.08,24.31,18475,0
2017-01-13,24.21,24.35,24.2,24.33,26109,0
2017-01-17,24.217,24.39,24.217,24.3,28231,0
2017-01-18,24.36,24.36,24.2344,24.25,41762,0
2017-01-19,24.21,24.22,23.92,24.04,96896,0
2017-01-20,24.05,24.07,23.9,23.9,58044,0
2017-01-23,24.04,24.27,23.9001,24.26,24893,0
2017-01-24,24.24,24.33,24.14,24.26,21828,0
2017-01-25,24.19,24.29,24.041,24.17,41453,0
2017-01-26,24.24,24.46,24.16,24.21,50063,0
2017-01-27,24.3103,24.52,24.2716,24.3,33537,0
2017-01-30,24.3948,24.4899,24.251,24.4,23186,0
2017-01-31,24.4,24.65,24.4,24.62,43141,0
2017-02-01,24.62,24.67,24.52,24.58,16237,0
2017-02-02,24.615,24.74,24.5618,24.74,8329,0
2017-02-03,24.75,24.9614,24.7398,24.9,24927,0
2017-02-06,24.7,24.88,24.67,24.76,10792,0
2017-02-07,24.8058,24.8699,24.7902,24.8519,9907,0
2017-02-08,24.76,24.9,24.76,24.83,16169,0
2017-02-09,24.9,24.95,24.76,24.89,31253,0
2017-02-10,24.8627,24.96,24.7965,24.96,17746,0
2017-02-13,24.96,24.96,24.85,24.85,7465,0
2017-02-14,24.96,24.96,24.75,24.8713,11391,0
2017-02-15,24.84,24.9599,24.8001,24.85,7821,0
2017-02-16,24.85,24.98,24.85,24.85,18704,0
2017-02-17,24.98,25.2,24.82,24.91,47427,0
2017-02-21,25,25.3,24.92,24.92,31403,0
2017-02-22,25.14,25.24,24.9094,24.95,41218,0
2017-02-23,25.13,25.15,25,25.01,30054,0
2017-02-24,25.034,25.29,25.034,25.071,12640,0
2017-02-27,25.1,25.23,25.09,25.1113,25262,0
2017-02-28,25.12,25.28,25.12,25.2,23050,0
2017-03-01,25.0175,25.0585,24.98,25.03,17755,0
2017-03-02,25.0815,25.1388,24.92,24.92,4605,0
2017-03-03,25.0999,25.0999,24.64,24.8,13064,0
2017-03-06,24.8,24.9983,24.79,24.9983,11713,0
2017-03-07,24.9,24.9138,24.8208,24.83,11717,0
2017-03-08,24.83,24.83,24.6752,24.7,5850,0
2017-03-09,24.74,24.74,24.55,24.55,12910,0
2017-03-10,24.55,24.6538,24.3575,24.64,25335,0
2017-03-13,24.65,24.8323,24.5169,24.7221,11915,0
2017-03-14,24.57,24.96,24.57,24.96,8766,0
2017-03-15,24.27,24.7,24.27,24.65,10505,0
2017-03-16,24.73,24.8472,24.551,24.8472,9454,0
2017-03-17,24.93,24.93,24.75,24.75,6564,0
2017-03-20,24.77,24.8706,24.65,24.7,10663,0
2017-03-21,24.73,24.79,24.67,24.67,4860,0
2017-03-22,24.68,24.7799,24.67,24.75,15007,0
2017-03-23,24.77,24.8,24.7,24.74,7708,0
2017-03-24,24.8,24.8,24.71,24.73,9489,0
2017-03-27,24.83,24.89,24.76,24.78,16778,0
2017-03-28,24.9482,24.95,24.82,24.84,6860,0
2017-03-29,24.86,24.99,24.85,24.99,7065,0
2017-03-30,24.99,25.1782,24.9396,25.11,30642,0
2017-03-31,25.17,25.17,24.89,25.05,24931,0
2017-04-03,24.94,25.2,24.94,25.18,21333,0
2017-04-04,25.0824,25.36,25.0794,25.36,10898,0
2017-04-05,25.38,25.56,25.31,25.38,13709,0
2017-04-06,25.28,25.54,25.28,25.49,19268,0
2017-04-07,25.49,25.71,25.4725,25.7,19308,0
2017-04-10,25.9,26.17,25.9,26.15,57211,0
2017-04-11,26,26.25,25.95,26.19,32606,0
2017-04-12,26.11,26.345,26.11,26.34,50071,0
2017-04-13,26.2,26.37,26.17,26.3,29820,0
2017-04-17,26.17,26.32,26.09,26.17,36197,0
2017-04-18,26.34,26.34,26.03,26.17,36552,0
2017-04-19,26.25,26.25,25.92,26.02,37323,0
2017-04-20,25.97,26.25,25.93,26.08,45553,0
2017-04-21,26.02,26.73,25.83,26.68,669890,0
2017-04-24,26.62,26.8,26.61,26.71,74637,0
2017-04-25,26.68,26.94,26.58,26.7,72843,0
2017-04-26,26.6,26.75,26.6,26.75,41298,0
2017-04-27,26.75,27.33,26.75,27.21,143229,0
2017-04-28,27.11,30.1,26.88,27,68201,0
2017-05-01,27.06,27.7,27.01,27.44,139780,0
2017-05-02,27.2,27.2,26.63,26.93,51063,0
2017-05-03,26.78,27.25,26.61,27.02,25067,0
2017-05-04,26.99,26.99,26.2801,26.5,16880,0
2017-05-05,26.49,26.4958,26.17,26.42,20972,0
2017-05-08,26.28,26.28,26.09,26.16,12089,0
2017-05-09,26.06,26.3099,25.95,26.08,9371,0
2017-05-10,26.09,26.3,26.09,26.09,4265,0
2017-05-11,26.0522,26.0522,25.85,25.98,6974,0
2017-05-12,25.88,25.9689,25.88,25.93,2387,0
2017-05-15,25.89,26.08,25.89,25.94,9453,0
2017-05-16,25.97,26.0085,25.6,25.65,7154,0
2017-05-17,25.64,25.8,25.64,25.7,9083,0
2017-05-18,25.6,25.95,25.15,25.57,13293,0
2017-05-19,25.53,25.7709,25.53,25.61,5389,0
2017-05-22,25.59,25.68,25.37,25.59,25555,0
2017-05-23,25.68,25.69,25.53,25.58,17112,0
2017-05-24,25.53,25.55,25.4,25.49,10542,0
2017-05-25,25.41,25.52,25.36,25.46,17007,0
2017-05-26,25.56,25.56,25.41,25.46,5861,0
2017-05-30,25.49,25.59,25.36,25.57,21299,0
2017-05-31,25.47,25.79,25.4602,25.79,21223,0
2017-06-01,25.9,25.9,25.68,25.84,7545,0
2017-06-02,25.8611,25.87,25.75,25.81,5802,0
2017-06-05,25.83,25.85,25.73,25.77,8879,0
2017-06-06,25.8,25.81,25.7843,25.8,4044,0
2017-06-07,25.8599,25.8599,25.73,25.83,2755,0
2017-06-08,25.7522,25.81,25.7522,25.81,1100,0
2017-06-09,25.84,25.84,25.83,25.84,4831,0
2017-06-12,25.751,25.78,25.73,25.73,11361,0
2017-06-13,25.78,25.78,25.75,25.75,1777,0
2017-06-14,25.76,25.94,25.76,25.89,10303,0
2017-06-15,25.53,25.56,25.52,25.55,4246,0
2017-06-16,25.56,25.56,25.49,25.53,2323,0
2017-06-19,25.41,25.54,25.41,25.54,1990,0
2017-06-20,25.4682,25.57,25.4604,25.57,4484,0
2017-06-21,25.48,25.4801,25.4116,25.48,1964,0
2017-06-22,25.43,25.5586,25.43,25.45,3027,0
2017-06-23,25.42,25.4532,25.36,25.37,3966,0
2017-06-26,25.37,25.4793,25.35,25.4,6915,0
2017-06-27,25.37,25.41,25.31,25.33,13663,0
2017-06-28,25.33,25.57,25.3107,25.57,20690,0
2017-06-29,25.38,25.41,25.29,25.38,17980,0
2017-06-30,25.44,25.45,25.38,25.4377,8490,0
2017-07-03,25.45,25.45,25.38,25.38,4458,0
2017-07-05,25.45,25.45,25.39,25.39,1848,0
2017-07-06,25.42,25.45,25.36,25.36,2264,0
2017-07-07,25.37,25.46,25.36,25.36,2516,0
2017-07-10,25.44,25.47,25.37,25.47,5234,0
2017-07-11,25.45,25.47,25.371,25.371,4215,0
2017-07-12,25.45,25.47,25.4131,25.44,4549,0
2017-07-13,25.44,25.47,25.38,25.39,3211,0
2017-07-14,25.37,25.4691,25.37,25.43,5550,0
2017-07-17,25.47,25.47,25.46,25.47,1938,0
2017-07-18,25.38,25.46,25.37,25.44,3934,0
2017-07-19,25.46,25.5,25.46,25.48,4987,0
2017-07-20,25.54,25.65,25.503,25.6,12347,0
2017-07-21,25.627,25.65,25.5698,25.65,5691,0
2017-07-24,25.5293,25.64,25.5,25.64,2858,0
2017-07-25,25.64,25.64,25.45,25.46,14853,0
2017-07-26,25.46,25.58,25.44,25.5,13546,0
2017-07-27,25.57,25.58,25.43,25.52,8005,0
2017-07-28,25.45,25.51,25.43,25.51,6408,0
2017-07-31,25.53,25.53,25.43,25.43,3239,0
2017-08-01,25.44,25.54,25.44,25.54,2262,0
2017-08-02,25.54,25.5963,25.53,25.56,2836,0
2017-08-03,25.4878,25.4923,25.45,25.47,7344,0
2017-08-04,25.62,25.62,25.46,25.4982,2998,0
2017-08-07,25.6,25.6,25.45,25.46,4520,0
2017-08-08,25.46,25.4911,25.46,25.47,5295,0
2017-08-09,25.47,25.47,25.42,25.43,9064,0
2017-08-10,25.42,25.42,25.34,25.416,1714,0
2017-08-11,25.33,25.3592,25.33,25.33,1143,0
2017-08-14,25.38,25.4893,25.38,25.4893,3797,0
2017-08-15,25.38,25.53,25.38,25.41,5453,0
2017-08-16,25.53,25.53,25.41,25.41,9990,0
2017-08-17,25.41,25.4602,25.41,25.41,10529,0
2017-08-18,25.41,25.46,25.41,25.46,563,0
2017-08-21,25.44,25.48,25.44,25.48,2783,0
2017-08-22,25.54,25.54,25.46,25.5,2757,0
2017-08-23,25.5,25.5,25.5,25.5,200,0
2017-08-24,25.4301,25.4301,25.43,25.43,1100,0
2017-08-25,25.42,25.49,25.41,25.41,6390,0
2017-08-28,25.4899,25.4899,25.489,25.489,605,0
2017-08-29,25.41,25.456,25.41,25.45,4820,0
2017-08-30,25.4795,25.4795,25.4404,25.4532,1240,0
2017-08-31,25.49,25.51,25.45,25.49,4320,0
2017-09-01,25.54,25.54,25.46,25.46,1516,0
2017-09-05,25.54,25.54,25.46,25.4846,2169,0
2017-09-06,25.55,25.55,25.46,25.49,4664,0
2017-09-07,25.5373,25.54,25.41,25.41,8479,0
2017-09-08,25.4,25.465,25.4,25.465,5589,0
2017-09-11,25.5091,25.54,25.4301,25.504,1361,0
2017-09-12,25.57,25.59,25.57,25.57,3140,0
2017-09-13,25.5746,25.5868,25.57,25.5868,2708,0
2017-09-14,25.5849,25.67,25.58,25.6684,16547,0
2017-09-15,25.26,25.32,25.23,25.3,20008,0
2017-09-18,25.26,25.2828,25.22,25.24,4830,0
2017-09-19,25.23,25.3085,25.23,25.2999,11481,0
2017-09-20,25.3,25.3,25.3,25.3,123,0
2017-09-21,25.33,25.33,25.28,25.28,34860,0
2017-09-22,25.329,25.3498,25.329,25.3498,5054,0
2017-09-25,25.3,25.45,25.28,25.4,23979,0
2017-09-26,25.32,25.4408,25.32,25.44,11285,0
2017-09-27,25.34,25.4001,25.34,25.4,6441,0
2017-09-28,25.3386,25.48,25.331,25.41,4697,0
2017-09-29,25.47,25.4799,25.4,25.4799,6662,0
2017-10-02,25.48,25.48,25.33,25.33,10119,0
2017-10-03,25.33,25.33,25.22,25.22,10761,0
2017-10-04,25.23,25.27,25.23,25.23,8148,0
2017-10-05,25.2404,25.25,25.18,25.19,22430,0
2017-10-06,25.1,25.1,25,25.04,16811,0
2017-10-09,25.15,25.15,25.07,25.09,17593,0
2017-10-10,25.1446,25.19,25.1006,25.15,5653,0
2017-10-11,25.111,25.1472,25.07,25.12,12775,0
2017-10-12,25.08,25.27,25.08,25.27,24454,0
2017-10-13,25.29,25.29,25.26,25.28,7098,0
2017-10-16,25.18,25.2797,25.18,25.18,5181,0
2017-10-17,25.2604,25.28,25.16,25.16,28778,0
2017-10-18,25.27,25.27,25.14,25.19,10234,0
2017-10-19,25.19,25.29,25.19,25.23,7556,0
2017-10-20,25.22,25.3,25.172,25.3,8308,0
2017-10-23,25.3,25.3,25.21,25.25,26866,0
2017-10-25,25.2135,25.2135,25.1769,25.18,1233,0
2017-10-26,25.21,25.25,25.2,25.2,2341,0
2017-10-27,25.25,25.25,25.2475,25.2475,2806,0
2017-10-30,25.27,25.275,25.1711,25.1711,7376,0
2017-10-31,25.2132,25.228,25.19,25.228,2721,0
2017-11-01,25.2092,25.2351,25.18,25.2351,2167,0
2017-11-02,25.25,25.28,25.2,25.203,4272,0
2017-11-03,25.2385,25.27,25.21,25.21,1471,0
2017-11-06,25.21,25.29,25.21,25.29,9372,0
2017-11-07,25.2528,25.2528,25.23,25.24,867,0
2017-11-08,25.238,25.2509,25.22,25.2509,3093,0
2017-11-09,25.21,25.246,25.21,25.21,2461,0
2017-11-10,25.27,25.27,25.2,25.23,5978,0
