Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,20.797,20.84,20.74,20.797,296100,0
2012-07-30,20.832,20.882,20.79,20.873,286857,0
2012-07-31,20.873,21.015,20.806,20.932,248739,0
2012-08-01,20.947,20.964,20.855,20.864,164686,0
2012-08-02,20.873,20.897,20.84,20.882,114713,0
2012-08-03,20.864,20.99,20.864,20.882,136979,0
2012-08-06,20.923,20.939,20.873,20.914,98358,0
2012-08-07,20.905,20.939,20.814,20.882,134496,0
2012-08-08,20.882,20.923,20.847,20.905,74534,0
2012-08-09,20.964,20.964,20.889,20.914,72159,0
2012-08-10,20.955,21.006,20.923,21.006,55923,0
2012-08-13,21.006,21.04,20.947,20.947,67404,0
2012-08-14,20.955,21.089,20.955,21.024,147707,0
2012-08-15,21.04,21.056,20.982,21.015,46412,0
2012-08-16,21.006,21.056,20.897,20.964,90452,0
2012-08-17,20.955,20.955,20.806,20.855,122016,0
2012-08-20,20.873,20.897,20.782,20.823,82982,0
2012-08-21,20.814,20.832,20.756,20.797,71281,0
2012-08-22,20.764,20.832,20.764,20.79,24342,0
2012-08-23,20.823,20.84,20.797,20.84,33546,0
2012-08-24,20.84,20.973,20.823,20.964,44220,0
2012-08-27,20.964,20.99,20.897,20.939,130574,0
2012-08-28,20.964,21.047,20.947,21.04,27554,0
2012-08-29,21.047,21.047,20.939,21.006,53013,0
2012-08-30,20.955,21.074,20.955,21.024,29278,0
2012-08-31,21.074,21.089,20.964,21.04,62877,0
2012-09-04,20.99,21.089,20.99,21.032,155048,0
2012-09-05,21.056,21.056,21.006,21.032,46628,0
2012-09-06,21.04,21.047,20.964,21.006,36363,0
2012-09-07,20.997,20.997,20.923,20.939,32756,0
2012-09-10,20.973,21.024,20.923,20.964,67401,0
2012-09-11,20.997,21.015,20.947,20.964,63523,0
2012-09-12,20.99,20.99,20.964,20.99,18676,0
2012-09-13,20.99,20.99,20.923,20.955,38561,0
2012-09-14,20.973,20.973,20.889,20.932,77829,0
2012-09-17,20.905,20.947,20.905,20.947,34190,0
2012-09-18,20.982,21.024,20.964,21.006,33790,0
2012-09-19,21.024,21.024,20.923,20.982,211091,0
2012-09-20,20.99,21.074,20.947,21.006,94614,0
2012-09-21,21.024,21.089,20.99,21.082,42670,0
2012-09-24,21.089,21.132,21.032,21.115,53265,0
2012-09-25,21.106,21.115,21.047,21.089,34762,0
2012-09-26,21.082,21.089,20.99,21.082,106571,0
2012-09-27,20.84,20.864,20.756,20.847,99406,0
2012-09-28,20.823,20.855,20.806,20.847,39354,0
2012-10-01,20.873,20.955,20.832,20.855,60098,0
2012-10-02,20.864,20.897,20.832,20.882,66109,0
2012-10-03,20.882,20.889,20.84,20.873,35847,0
2012-10-04,20.873,20.939,20.855,20.939,57471,0
2012-10-05,20.939,20.982,20.889,20.947,71127,0
2012-10-08,21.015,21.065,20.99,21.032,106358,0
2012-10-09,21.047,21.089,20.997,21.089,117198,0
2012-10-10,21.056,21.106,21.032,21.082,60694,0
2012-10-11,21.097,21.115,21.047,21.115,61066,0
2012-10-12,21.124,21.124,21.047,21.089,21116,0
2012-10-15,21.089,21.097,20.939,20.99,92937,0
2012-10-16,20.997,21.04,20.964,21.024,43221,0
2012-10-17,21.032,21.082,21.015,21.015,26085,0
2012-10-18,21.047,21.089,21.015,21.056,122541,0
2012-10-19,21.074,21.357,21.056,21.115,174493,0
2012-10-22,21.132,21.197,21.132,21.156,58353,0
2012-10-23,21.132,21.132,21.056,21.106,33236,0
2012-10-24,21.082,21.124,20.99,21.006,21781,0
2012-10-25,21.006,21.047,20.947,20.947,35128,0
2012-10-26,20.964,20.997,20.964,20.964,26976,0
2012-10-31,20.982,21.132,20.982,21.115,76390,0
2012-11-01,21.082,21.132,21.047,21.097,36380,0
2012-11-02,21.124,21.165,21.082,21.132,28466,0
2012-11-05,21.089,21.165,21.089,21.165,25591,0
2012-11-06,21.106,21.173,21.082,21.115,56184,0
2012-11-07,21.082,21.138,20.955,21.138,74134,0
2012-11-08,21.138,21.165,21.097,21.138,24857,0
2012-11-09,21.089,21.124,21.006,21.089,24880,0
2012-11-12,21.089,21.173,21.047,21.132,21775,0
2012-11-13,21.173,21.173,21.04,21.047,55466,0
2012-11-14,21.024,21.047,20.682,20.723,129786,0
2012-11-15,20.723,20.882,20.473,20.847,77893,0
2012-11-16,20.873,20.99,20.823,20.914,18952,0
2012-11-19,20.964,21.047,20.923,20.923,34250,0
2012-11-20,20.923,21.089,20.882,20.882,21481,0
2012-11-21,20.964,21.032,20.923,20.923,16249,0
2012-11-23,20.964,20.964,20.923,20.923,9476,0
2012-11-26,20.939,21.006,20.84,20.873,51127,0
2012-11-27,20.889,21.024,20.889,21.024,26138,0
2012-11-28,21.015,21.047,20.997,21.04,22929,0
2012-11-29,21.024,21.04,21.006,21.024,15518,0
2012-11-30,21.006,21.047,21.006,21.047,25046,0
2012-12-03,21.006,21.138,20.964,21.138,57519,0
2012-12-04,21.124,21.165,21.056,21.106,18534,0
2012-12-05,21.065,21.132,21.047,21.132,9513,0
2012-12-06,21.089,21.106,20.914,20.939,55186,0
2012-12-07,21.006,21.047,20.955,21.047,42922,0
2012-12-10,21.006,21.097,20.964,21.015,11434,0
2012-12-11,21.015,21.082,21.015,21.047,24894,0
2012-12-12,20.973,21.089,20.973,21.074,28553,0
2012-12-13,21.074,21.082,20.905,20.914,47537,0
2012-12-14,20.873,21.032,20.873,21.015,10723,0
2012-12-17,21.047,21.047,20.982,21.047,12944,0
2012-12-18,21.097,21.097,20.997,21.04,20469,0
2012-12-19,21.047,21.115,21.04,21.097,12420,0
2012-12-20,21.115,21.165,21.097,21.156,7452,0
2012-12-21,20.955,21.147,20.955,21.138,17061,0
2012-12-24,21.082,21.138,21.006,21.065,15295,0
2012-12-26,21.124,21.124,21.056,21.089,46088,0
2012-12-27,21.186,21.288,21.152,21.186,26767,0
2012-12-28,21.204,21.204,21.179,21.204,11552,0
2012-12-31,21.204,21.332,21.179,21.194,10975,0
2013-01-02,21.374,21.374,21.213,21.332,26733,0
2013-01-03,21.332,21.332,21.229,21.288,20873,0
2013-01-04,21.441,21.441,21.332,21.416,27996,0
2013-01-07,21.332,21.374,21.28,21.357,13129,0
2013-01-08,21.357,21.374,21.288,21.357,14151,0
2013-01-09,21.348,21.39,21.332,21.374,32831,0
2013-01-10,21.374,21.441,21.357,21.357,13649,0
2013-01-11,21.357,21.476,21.348,21.374,21452,0
2013-01-14,21.467,21.569,21.432,21.534,16149,0
2013-01-15,21.399,21.544,21.348,21.441,19775,0
2013-01-16,21.441,21.492,21.441,21.492,7873,0
2013-01-17,21.45,21.46,21.339,21.416,31481,0
2013-01-18,21.416,21.476,21.297,21.476,25353,0
2013-01-22,21.502,21.502,21.382,21.45,15583,0
2013-01-23,21.45,21.46,21.416,21.46,15648,0
2013-01-24,21.46,21.46,21.357,21.374,39782,0
2013-01-25,21.46,21.46,21.365,21.425,21731,0
2013-01-28,21.476,21.502,21.408,21.408,13565,0
2013-01-29,21.46,21.46,21.416,21.46,5265,0
2013-01-30,21.544,21.553,21.46,21.553,26349,0
2013-01-31,21.467,21.56,21.46,21.502,21539,0
2013-02-01,21.502,21.544,21.483,21.544,15810,0
2013-02-04,21.502,21.569,21.467,21.544,16149,0
2013-02-05,21.502,21.509,21.39,21.509,26116,0
2013-02-06,21.425,21.527,21.416,21.509,30968,0
2013-02-07,21.527,21.527,21.374,21.432,30428,0
2013-02-08,21.432,21.492,21.399,21.441,18166,0
2013-02-11,21.492,21.534,21.476,21.502,30896,0
2013-02-12,21.534,21.569,21.476,21.569,6165,0
2013-02-13,21.476,21.553,21.467,21.527,9825,0
2013-02-14,21.483,21.518,21.332,21.518,10923,0
2013-02-15,21.46,21.502,21.441,21.492,11734,0
2013-02-19,21.553,21.553,21.46,21.46,17742,0
2013-02-20,21.502,21.569,21.467,21.569,22413,0
2013-02-21,21.492,21.544,21.476,21.544,23026,0
2013-02-22,21.518,21.578,21.518,21.544,10692,0
2013-02-25,21.527,21.646,21.509,21.595,14148,0
2013-02-26,21.578,21.672,21.578,21.611,4773,0
2013-02-27,21.534,21.672,21.483,21.509,25372,0
2013-02-28,21.611,21.611,21.502,21.595,12926,0
2013-03-01,21.569,21.705,21.569,21.705,10673,0
2013-03-04,21.714,21.714,21.603,21.611,29194,0
2013-03-05,21.798,21.919,21.663,21.679,60929,0
2013-03-06,21.688,21.824,21.688,21.781,10806,0
2013-03-07,21.781,21.875,21.714,21.714,26510,0
2013-03-08,21.73,21.756,21.672,21.679,14734,0
2013-03-11,21.73,21.892,21.637,21.714,21683,0
2013-03-12,21.663,21.73,21.586,21.672,17031,0
2013-03-13,21.714,21.714,21.611,21.688,20827,0
2013-03-14,21.723,21.748,21.672,21.748,17706,0
2013-03-15,21.807,21.833,21.714,21.756,4890,0
2013-03-18,21.705,21.926,21.705,21.875,38134,0
2013-03-19,21.909,21.97,21.807,21.833,34827,0
2013-03-20,22.027,22.027,21.798,21.926,33826,0
2013-03-21,21.993,22.045,21.97,22.045,18877,0
2013-03-22,22.045,22.087,22.02,22.087,16287,0
2013-03-25,22.087,22.096,22.012,22.096,24486,0
2013-03-26,22.07,22.096,22.054,22.054,47520,0
2013-03-27,22.092,22.222,22.059,22.222,37999,0
2013-03-28,22.179,22.266,22.154,22.163,36523,0
2013-04-01,22.301,22.344,22.266,22.301,20453,0
2013-04-02,22.301,22.344,22.231,22.231,11026,0
2013-04-03,22.301,22.317,22.258,22.274,7068,0
2013-04-04,22.301,22.301,22.102,22.266,18882,0
2013-04-05,22.292,22.292,22.179,22.258,16478,0
2013-04-08,22.292,22.292,22.206,22.266,14724,0
2013-04-09,22.292,22.317,22.274,22.317,9617,0
2013-04-10,22.327,22.43,22.31,22.396,21224,0
2013-04-11,22.353,22.353,22.215,22.215,11875,0
2013-04-12,22.344,22.378,22.222,22.274,8519,0
2013-04-15,22.335,22.353,22.231,22.31,22957,0
2013-04-16,22.44,22.44,22.317,22.361,10213,0
2013-04-17,22.335,22.344,22.231,22.231,16571,0
2013-04-18,22.231,22.327,22.222,22.222,10465,0
2013-04-19,22.482,22.482,21.989,21.989,44774,0
2013-04-22,22.179,22.222,22.006,22.022,35967,0
2013-04-23,22.127,22.215,22.111,22.163,8988,0
2013-04-24,22.197,22.206,22.135,22.17,7863,0
2013-04-25,22.206,22.283,22.206,22.274,13993,0
2013-04-26,22.266,22.292,22.249,22.292,5454,0
2013-04-29,22.301,22.31,22.266,22.266,16295,0
2013-04-30,22.31,22.317,22.24,22.317,48164,0
2013-05-01,22.344,22.378,22.292,22.378,12132,0
2013-05-02,22.405,22.405,22.317,22.327,24312,0
2013-05-03,22.43,22.43,22.353,22.396,22971,0
2013-05-06,22.44,22.457,22.335,22.369,17494,0
2013-05-07,22.378,22.457,22.353,22.457,30231,0
2013-05-08,22.457,22.473,22.405,22.448,9915,0
2013-05-09,22.525,22.525,22.5,22.525,6682,0
2013-05-10,22.561,22.561,22.301,22.44,40159,0
2013-05-13,22.413,22.465,22.369,22.369,5303,0
2013-05-14,22.369,22.517,22.369,22.378,13369,0
2013-05-15,22.491,22.491,22.361,22.43,25259,0
2013-05-16,22.396,22.509,22.387,22.465,16979,0
2013-05-17,22.44,22.525,22.405,22.482,7087,0
2013-05-20,22.525,22.553,22.413,22.43,19221,0
2013-05-21,22.568,22.568,22.369,22.568,19333,0
2013-05-22,22.473,22.673,22.473,22.535,24841,0
2013-05-23,22.509,22.681,22.422,22.665,18969,0
2013-05-24,22.612,22.665,22.482,22.586,11155,0
2013-05-28,22.734,22.734,22.111,22.163,46990,0
2013-05-29,22.092,22.092,21.338,21.773,92767,0
2013-05-30,21.876,21.997,21.789,21.921,42207,0
2013-05-31,21.936,22.032,21.547,21.573,44469,0
2013-06-03,21.599,21.659,21.374,21.651,42989,0
2013-06-04,21.651,21.746,21.626,21.695,37142,0
2013-06-05,21.972,21.972,21.529,21.607,17685,0
2013-06-06,21.616,21.807,21.616,21.685,35556,0
2013-06-07,21.738,21.789,21.616,21.633,37978,0
2013-06-10,21.833,21.833,21.651,21.659,27744,0
2013-06-11,21.659,21.721,21.4,21.416,41183,0
2013-06-12,21.547,21.642,21.27,21.409,54112,0
2013-06-13,21.529,21.702,21.227,21.702,35102,0
2013-06-14,21.702,21.702,21.659,21.659,18573,0
2013-06-17,21.669,21.954,21.669,21.789,32486,0
2013-06-18,21.868,21.876,21.659,21.833,26716,0
2013-06-19,21.954,21.964,21.495,21.529,19521,0
2013-06-20,21.616,21.616,21.227,21.227,33782,0
2013-06-21,21.573,21.573,21.227,21.461,16981,0
2013-06-24,21.39,21.39,20.481,20.984,34374,0
2013-06-25,21.052,21.564,21.052,21.295,50772,0
2013-06-26,21.433,21.573,21.123,21.338,31426,0
2013-06-27,21.653,21.705,21.45,21.662,21956,0
2013-06-28,22.22,22.393,21.995,22.23,24184,0
2013-07-01,21.697,21.919,21.697,21.725,20609,0
2013-07-02,21.812,21.919,21.671,21.838,30511,0
2013-07-03,21.697,21.83,21.697,21.697,4077,0
2013-07-05,21.574,21.574,21.221,21.396,26825,0
2013-07-08,21.387,21.387,20.91,20.954,52519,0
2013-07-09,21.139,21.139,20.734,20.998,29185,0
2013-07-10,20.893,21.007,20.893,20.937,31108,0
2013-07-11,21.095,21.334,21.041,21.095,24047,0
2013-07-12,21.139,21.423,21.041,21.051,16243,0
2013-07-15,21.132,21.432,21.07,21.282,19561,0
2013-07-16,21.406,21.423,21.176,21.396,10097,0
2013-07-17,21.228,21.334,21.221,21.289,7498,0
2013-07-18,21.273,21.343,21.255,21.289,10211,0
2013-07-19,21.236,21.396,21.07,21.158,21488,0
2013-07-22,21.192,21.396,21.192,21.396,9605,0
2013-07-23,21.396,21.423,21.299,21.396,17482,0
2013-07-24,21.353,21.387,21.202,21.265,31944,0
2013-07-25,21.265,21.265,21.158,21.265,20348,0
2013-07-26,21.265,21.265,21.221,21.265,19755,0
2013-07-29,21.255,21.265,21.167,21.167,12198,0
2013-07-30,21.167,21.236,21.167,21.184,13346,0
2013-07-31,21.158,21.221,20.973,21.124,17481,0
2013-08-01,21.184,21.265,21.07,21.124,21654,0
2013-08-02,21.132,21.192,21.041,21.184,19806,0
2013-08-05,21.148,21.167,21.095,21.139,10447,0
2013-08-06,21.132,21.192,21.041,21.124,18359,0
2013-08-07,21.051,21.167,20.981,20.998,21896,0
2013-08-08,20.998,20.998,20.893,20.945,6292,0
2013-08-09,20.998,21.041,20.963,20.963,12444,0
2013-08-12,20.981,21.124,20.981,21.087,5577,0
2013-08-13,20.963,21.104,20.866,20.866,13683,0
2013-08-14,20.884,20.884,20.38,20.742,15774,0
2013-08-15,20.424,20.424,19.558,20.132,64364,0
2013-08-16,20.113,20.203,19.584,19.689,41405,0
2013-08-19,19.689,19.689,18.762,18.903,78062,0
2013-08-20,19.009,19.239,18.744,19.142,68085,0
2013-08-21,19.248,19.496,19.019,19.221,37805,0
2013-08-22,19.318,19.62,19.301,19.584,28542,0
2013-08-23,19.54,20.166,19.54,20.159,28456,0
2013-08-26,20.308,20.371,20.142,20.142,17428,0
2013-08-27,20.203,20.495,19.912,20.389,27397,0
2013-08-28,20.389,20.556,20.203,20.556,8490,0
2013-08-29,20.556,20.848,20.478,20.556,10842,0
2013-08-30,20.931,21.228,20.893,21.1,10085,0
2013-09-03,20.601,20.671,20.229,20.397,18768,0
2013-09-04,20.397,20.442,20.186,20.38,13329,0
2013-09-05,20.38,20.547,20.159,20.512,12147,0
2013-09-06,20.248,20.521,20.248,20.521,5911,0
2013-09-09,20.512,20.671,20.248,20.389,13809,0
2013-09-10,20.21,20.637,20.21,20.397,10970,0
2013-09-11,20.371,20.601,20.336,20.405,7037,0
2013-09-12,20.442,20.556,20.397,20.54,17087,0
2013-09-13,20.458,20.619,20.397,20.424,11620,0
2013-09-16,20.547,20.769,20.512,20.512,15867,0
2013-09-17,20.53,20.593,20.495,20.556,9861,0
2013-09-18,20.556,20.84,20.442,20.84,25124,0
2013-09-19,20.866,20.929,20.547,20.778,48695,0
2013-09-20,20.742,20.919,20.601,20.919,8320,0
2013-09-23,20.778,20.954,20.698,20.954,17399,0
2013-09-24,20.9,20.9,20.804,20.866,9127,0
2013-09-25,20.848,20.848,20.734,20.742,5855,0
2013-09-26,20.742,20.848,20.653,20.653,15325,0
2013-09-27,20.731,20.947,20.722,20.767,17077,0
2013-09-30,20.876,20.876,20.324,20.343,30893,0
2013-10-01,20.359,20.459,20.343,20.343,10773,0
2013-10-02,20.343,20.369,20.252,20.26,10846,0
2013-10-03,20.343,20.379,20.189,20.26,11695,0
2013-10-04,20.26,20.359,20.252,20.314,13610,0
2013-10-07,20.269,20.359,20.189,20.215,17173,0
2013-10-08,20.189,20.26,20.107,20.115,17117,0
2013-10-09,20.107,20.215,20.025,20.07,10561,0
2013-10-10,20.145,20.145,20.054,20.062,20026,0
2013-10-11,20.062,20.1,20.054,20.054,11045,0
2013-10-14,20.025,20.09,20,20.025,3792,0
2013-10-15,20,20.09,19.918,19.918,13068,0
2013-10-16,19.936,20.045,19.918,19.926,6918,0
2013-10-17,20,20.279,19.945,20.153,6198,0
2013-10-18,20.161,20.334,20.025,20.025,40315,0
2013-10-21,20.153,20.252,20.145,20.215,19359,0
2013-10-22,20.324,20.776,20.324,20.434,21937,0
2013-10-23,20.504,20.622,20.442,20.442,17365,0
2013-10-24,20.568,20.577,20.306,20.306,16385,0
2013-10-25,20.532,20.632,20.324,20.324,13464,0
2013-10-28,20.487,20.487,20.289,20.434,25612,0
2013-10-29,20.434,20.434,20.306,20.324,13554,0
2013-10-30,20.343,20.359,20.207,20.207,13727,0
2013-10-31,20.234,20.234,20.125,20.189,8746,0
2013-11-01,20.189,20.289,20.135,20.244,10878,0
2013-11-04,20.269,20.314,20.234,20.252,11531,0
2013-11-05,20.26,20.306,20.161,20.18,13134,0
2013-11-06,20.17,20.269,20.161,20.199,16514,0
2013-11-07,20.26,20.26,20.145,20.145,14902,0
2013-11-08,20.145,20.207,20.045,20.09,21870,0
2013-11-11,20.135,20.145,19.945,19.98,21783,0
2013-11-12,19.945,19.971,19.872,19.872,10341,0
2013-11-13,19.926,19.926,19.638,19.864,33171,0
2013-11-14,19.856,19.856,19.683,19.71,11553,0
2013-11-15,19.72,19.736,19.61,19.72,17201,0
2013-11-18,19.62,19.647,19.43,19.529,27474,0
2013-11-19,19.538,19.583,19.457,19.511,21806,0
2013-11-20,19.421,19.62,19.259,19.593,46603,0
2013-11-21,19.538,19.736,19.511,19.728,13731,0
2013-11-22,19.72,19.781,19.557,19.647,34413,0
2013-11-25,19.647,19.736,19.647,19.728,21426,0
2013-11-26,19.736,19.856,19.674,19.781,23512,0
2013-11-27,19.736,19.926,19.72,19.881,22881,0
2013-11-29,19.746,19.881,19.746,19.881,2524,0
2013-12-02,19.872,19.872,19.638,19.72,9917,0
2013-12-03,19.665,19.836,19.602,19.836,12449,0
2013-12-04,19.765,19.826,19.61,19.736,44704,0
2013-12-05,19.602,19.691,19.394,19.557,40809,0
2013-12-06,19.638,19.701,19.43,19.62,41307,0
2013-12-09,19.484,19.62,19.421,19.502,13255,0
2013-12-10,19.575,19.575,19.376,19.421,37484,0
2013-12-11,19.366,19.484,19.34,19.376,29742,0
2013-12-12,19.267,19.43,19.168,19.43,29924,0
2013-12-13,19.195,19.394,19.168,19.204,17246,0
2013-12-16,19.285,19.33,19.149,19.285,41101,0
2013-12-17,19.285,19.313,19.132,19.232,42967,0
2013-12-18,19.195,19.493,19.168,19.43,32601,0
2013-12-19,19.466,19.575,19.186,19.511,47601,0
2013-12-20,19.836,20.09,19.756,20.09,26332,0
2013-12-23,20.1,20.26,19.964,20.045,32488,0
2013-12-24,20.054,20.215,20.054,20.054,11875,0
2013-12-26,20.225,20.234,19.936,20.1,22470,0
2013-12-27,20.212,20.212,19.594,20.011,29677,0
2013-12-30,19.678,19.89,19.669,19.761,42720,0
2013-12-31,20.011,20.011,19.761,19.825,25362,0
2014-01-02,19.798,20.204,19.798,20.204,12982,0
2014-01-03,20.103,20.453,20.103,20.406,27982,0
2014-01-06,20.406,20.758,20.406,20.61,18613,0
2014-01-07,20.639,20.639,20.406,20.508,14754,0
2014-01-08,20.499,20.508,20.158,20.334,14449,0
2014-01-09,20.36,20.389,20.15,20.259,15905,0
2014-01-10,20.305,20.453,20.288,20.38,16913,0
2014-01-13,20.406,20.491,20.232,20.36,26421,0
2014-01-14,20.398,20.499,20.334,20.499,17251,0
2014-01-15,20.462,20.508,20.37,20.508,20225,0
2014-01-16,20.491,20.758,20.462,20.721,40419,0
2014-01-17,20.721,21.099,20.61,20.61,30494,0
2014-01-21,20.656,21.128,20.656,20.879,21806,0
2014-01-22,20.915,21.221,20.915,20.961,8775,0
2014-01-23,20.971,21.221,20.971,21.174,6654,0
2014-01-24,21.165,21.331,21.053,21.063,15883,0
2014-01-27,21.165,21.221,20.869,21.007,22187,0
2014-01-28,20.905,21.385,20.905,21.359,12270,0
2014-01-29,21.099,21.414,21.099,21.414,12786,0
2014-01-30,21.385,21.553,21.349,21.423,9249,0
2014-01-31,21.405,21.681,21.377,21.617,5964,0
2014-02-03,21.681,21.681,21.257,21.479,13205,0
2014-02-04,21.405,21.507,21.201,21.507,18998,0
2014-02-05,21.339,21.543,21.339,21.533,14277,0
2014-02-06,21.525,21.645,21.385,21.423,16855,0
2014-02-07,21.479,21.627,21.339,21.339,15273,0
2014-02-10,21.469,21.469,21.339,21.339,8295,0
2014-02-11,21.349,21.469,21.284,21.405,8488,0
2014-02-12,21.405,21.507,21.405,21.469,9564,0
2014-02-13,21.469,21.607,21.469,21.607,9112,0
2014-02-14,21.607,21.607,21.507,21.589,15282,0
2014-02-18,21.507,21.607,21.507,21.599,21346,0
2014-02-19,21.607,21.792,21.533,21.746,26767,0
2014-02-20,21.543,21.829,21.543,21.7,8746,0
2014-02-21,21.663,21.829,21.543,21.829,23541,0
2014-02-24,21.875,22.143,21.875,22.032,38345,0
2014-02-25,22.134,22.328,22.087,22.301,26718,0
2014-02-26,22.374,22.504,22.217,22.301,41812,0
2014-02-27,22.255,22.365,22.163,22.217,28929,0
2014-02-28,22.291,22.318,22.061,22.134,21307,0
2014-03-03,22.116,22.217,21.976,22.163,16660,0
2014-03-04,22.199,22.281,22.069,22.107,16406,0
2014-03-05,22.078,22.163,22.078,22.143,5812,0
2014-03-06,22.235,22.272,22.163,22.235,10913,0
2014-03-07,22.217,22.217,22.087,22.124,10330,0
2014-03-10,22.069,22.116,22.032,22.116,5443,0
2014-03-11,22.107,22.17,22.041,22.163,25187,0
2014-03-12,22.291,22.337,22.153,22.337,13188,0
2014-03-13,22.337,22.54,22.337,22.54,14920,0
2014-03-14,22.521,22.521,22.217,22.504,10694,0
2014-03-17,22.504,22.688,22.255,22.688,21036,0
2014-03-18,22.715,22.761,22.448,22.761,22536,0
2014-03-19,22.761,22.8,22.531,22.531,35982,0
2014-03-20,22.531,22.531,22.199,22.439,16875,0
2014-03-21,22.458,22.596,22.356,22.531,5655,0
2014-03-24,22.521,22.568,22.458,22.568,17720,0
2014-03-25,22.568,22.605,22.383,22.55,12572,0
2014-03-26,22.531,22.568,22.365,22.448,15811,0
2014-03-27,22.393,22.623,22.393,22.623,12032,0
2014-03-28,22.637,22.835,22.543,22.798,40585,0
2014-03-31,22.798,22.798,22.58,22.712,19042,0
2014-04-01,22.788,22.872,22.58,22.674,36350,0
2014-04-02,22.768,22.919,22.721,22.835,38827,0
2014-04-03,22.778,22.948,22.656,22.665,15420,0
2014-04-04,22.703,22.798,22.703,22.712,5010,0
2014-04-07,22.712,22.909,22.703,22.845,5343,0
2014-04-08,22.751,23.004,22.751,22.986,21397,0
2014-04-09,22.872,23.07,22.872,23.033,7331,0
2014-04-10,23.033,23.211,23.033,23.08,10502,0
2014-04-11,22.986,23.174,22.986,23.09,9437,0
2014-04-14,23.08,23.08,22.901,22.939,5911,0
2014-04-15,22.939,23.004,22.798,22.798,12070,0
2014-04-16,22.815,22.909,22.815,22.892,10948,0
2014-04-17,22.929,23.117,22.845,23.117,26968,0
2014-04-21,23.117,23.117,22.892,22.919,6494,0
2014-04-22,22.986,22.986,22.901,22.939,16055,0
2014-04-23,22.909,22.986,22.862,22.892,26608,0
2014-04-24,22.966,22.966,22.872,22.966,6936,0
2014-04-25,22.956,22.956,22.854,22.929,8477,0
2014-04-28,22.882,22.939,22.882,22.929,19768,0
2014-04-29,22.956,22.986,22.815,22.815,37877,0
2014-04-30,22.845,22.929,22.815,22.901,20248,0
2014-05-01,22.862,22.919,22.835,22.845,9769,0
2014-05-02,22.845,22.892,22.798,22.825,34078,0
2014-05-05,22.825,22.882,22.712,22.845,22082,0
2014-05-06,22.759,22.986,22.759,22.986,12080,0
2014-05-07,22.948,23.08,22.939,23.08,14744,0
2014-05-08,22.966,23.043,22.798,22.835,54061,0
2014-05-09,22.872,22.872,22.609,22.768,22625,0
2014-05-12,22.798,22.798,22.703,22.703,19938,0
2014-05-13,22.703,22.751,22.665,22.674,22192,0
2014-05-14,22.759,22.798,22.703,22.798,17344,0
2014-05-15,22.845,22.892,22.731,22.741,27287,0
2014-05-16,22.815,22.815,22.684,22.751,18701,0
2014-05-19,22.759,22.768,22.741,22.751,20955,0
2014-05-20,22.778,22.845,22.778,22.798,11327,0
2014-05-21,22.882,22.882,22.815,22.845,28847,0
2014-05-22,22.845,22.845,22.825,22.845,17562,0
2014-05-23,22.845,23.146,22.835,23.127,46138,0
2014-05-27,23.107,23.456,23.107,23.409,19275,0
2014-05-28,23.362,23.409,23.241,23.241,20590,0
2014-05-29,23.315,23.541,23.099,23.429,19061,0
2014-05-30,23.399,23.409,23.278,23.382,23522,0
2014-06-02,23.193,23.399,23.193,23.399,9399,0
2014-06-03,23.352,23.399,23.315,23.325,10248,0
2014-06-04,23.202,23.325,22.778,23.278,23065,0
2014-06-05,23.315,23.315,23.202,23.211,11284,0
2014-06-06,23.211,23.315,23.211,23.221,8513,0
2014-06-09,23.268,23.315,23.268,23.315,29203,0
2014-06-10,23.335,23.335,23.211,23.221,20382,0
2014-06-11,23.221,23.221,23.051,23.127,15642,0
2014-06-12,23.211,23.296,23.08,23.127,14555,0
2014-06-13,23.099,23.184,23.099,23.117,5338,0
2014-06-16,23.249,23.278,23.137,23.249,10408,0
2014-06-17,23.278,23.278,23.08,23.193,11397,0
2014-06-18,23.174,23.382,23.174,23.325,17751,0
2014-06-19,23.409,23.437,23.268,23.429,13452,0
2014-06-20,23.485,23.494,23.419,23.419,2376,0
2014-06-23,23.419,23.494,23.315,23.429,7770,0
2014-06-24,23.447,23.494,23.315,23.362,11993,0
2014-06-25,23.466,23.466,23.268,23.325,26857,0
2014-06-26,23.325,23.429,23.184,23.335,11797,0
2014-06-27,23.54,23.627,23.501,23.627,22610,0
2014-06-30,23.627,23.79,23.492,23.617,10581,0
2014-07-01,23.703,23.703,23.636,23.694,7052,0
2014-07-02,23.694,23.78,23.665,23.723,10825,0
2014-07-03,23.675,23.675,23.367,23.377,2202,0
2014-07-07,23.329,23.675,23.3,23.636,19530,0
2014-07-08,23.627,23.732,23.54,23.617,7398,0
2014-07-09,23.597,23.617,23.569,23.588,16886,0
2014-07-10,23.54,23.665,23.329,23.367,22570,0
2014-07-11,23.309,23.665,23.309,23.665,13770,0
2014-07-14,23.665,23.665,23.492,23.655,10506,0
2014-07-15,23.665,23.665,23.569,23.569,2922,0
2014-07-16,23.569,23.645,23.435,23.435,7620,0
2014-07-17,23.559,23.559,23.357,23.396,5878,0
2014-07-18,23.435,23.655,23.425,23.655,14444,0
2014-07-21,23.511,23.588,23.511,23.579,6040,0
2014-07-22,23.655,23.684,23.54,23.655,12429,0
2014-07-23,23.588,23.617,23.54,23.597,6772,0
2014-07-24,23.549,23.597,23.492,23.569,13242,0
2014-07-25,23.627,23.627,23.54,23.569,9863,0
2014-07-28,23.617,23.655,23.54,23.54,14996,0
2014-07-29,23.492,23.655,23.425,23.511,8094,0
2014-07-30,23.617,23.723,23.54,23.54,12302,0
2014-07-31,23.54,23.54,23.348,23.405,11424,0
2014-08-01,23.511,23.588,23.435,23.435,25686,0
2014-08-04,23.521,23.569,23.309,23.444,6821,0
2014-08-05,23.357,23.463,23.348,23.463,10263,0
2014-08-06,23.492,23.492,23.435,23.435,3488,0
2014-08-07,23.501,23.627,23.492,23.54,15737,0
2014-08-08,23.588,23.588,23.54,23.549,4524,0
2014-08-11,23.607,23.771,23.588,23.588,7713,0
2014-08-12,23.627,23.655,23.559,23.636,7795,0
2014-08-13,23.636,23.867,23.636,23.867,10529,0
2014-08-14,23.867,23.973,23.78,23.973,9943,0
2014-08-15,24.001,24.136,23.982,24.117,14277,0
2014-08-18,24.021,24.193,24.021,24.193,12228,0
2014-08-19,24.136,24.203,24.097,24.165,9264,0
2014-08-20,24.097,24.136,24.021,24.049,12388,0
2014-08-21,24.03,24.184,24.03,24.117,14674,0
2014-08-22,24.03,24.241,24.03,24.184,11357,0
2014-08-25,24.03,24.174,24.021,24.126,9105,0
2014-08-26,24.069,24.222,24.039,24.222,13659,0
2014-08-27,24.222,24.222,24.136,24.213,8463,0
2014-08-28,24.213,24.213,24.145,24.155,8212,0
2014-08-29,24.184,24.184,24.039,24.117,14013,0
2014-09-02,24.136,24.155,24.069,24.155,13503,0
2014-09-03,24.117,24.165,24.117,24.165,13849,0
2014-09-04,24.117,24.117,23.78,23.828,60676,0
2014-09-05,23.876,23.915,23.78,23.78,12941,0
2014-09-08,23.828,23.828,23.665,23.78,12162,0
2014-09-09,23.742,23.847,23.694,23.771,13419,0
2014-09-10,23.675,23.723,23.617,23.617,10545,0
2014-09-11,23.579,23.78,23.405,23.549,48332,0
2014-09-12,23.435,23.636,23.396,23.549,36178,0
2014-09-15,23.742,23.742,23.473,23.492,16440,0
2014-09-16,23.492,23.636,23.483,23.511,31360,0
2014-09-17,23.617,23.703,23.531,23.703,14542,0
2014-09-18,23.675,23.761,23.675,23.761,1459,0
2014-09-19,23.78,23.78,23.607,23.732,2989,0
2014-09-22,23.694,23.847,23.665,23.838,10419,0
2014-09-23,23.799,23.886,23.732,23.732,6767,0
2014-09-24,23.867,23.867,23.732,23.732,2785,0
2014-09-25,23.684,23.876,23.684,23.838,17069,0
2014-09-26,23.847,23.847,23.627,23.675,10063,0
2014-09-29,23.747,23.855,23.669,23.767,15321,0
2014-09-30,23.836,23.855,23.718,23.796,6745,0
2014-10-01,23.894,24.139,23.826,24.041,21404,0
2014-10-02,24.159,24.208,24.012,24.208,16117,0
2014-10-03,24.12,24.159,24.081,24.159,5162,0
2014-10-06,23.953,24.179,23.953,24.061,13019,0
2014-10-07,24.159,24.169,24.1,24.159,5921,0
2014-10-08,24.208,24.208,24.149,24.159,4894,0
2014-10-09,24.022,24.11,24.022,24.061,5050,0
2014-10-10,23.845,24.012,23.522,23.718,16179,0
2014-10-13,23.904,24.012,23.757,24.012,8047,0
2014-10-14,24.032,24.09,23.64,23.64,26895,0
2014-10-15,23.669,23.777,23.522,23.571,9879,0
2014-10-16,23.522,23.718,23.15,23.316,40303,0
2014-10-17,23.453,23.6,23.395,23.493,10980,0
2014-10-20,23.532,23.61,23.306,23.414,12244,0
2014-10-21,23.512,23.571,23.463,23.463,5973,0
2014-10-22,23.522,23.62,23.512,23.522,15478,0
2014-10-23,23.551,23.571,23.473,23.512,9794,0
2014-10-24,23.522,23.522,23.189,23.326,24854,0
2014-10-27,23.404,23.542,23.267,23.375,26204,0
2014-10-28,23.483,23.522,23.238,23.267,35458,0
2014-10-29,23.385,23.385,23.179,23.277,22790,0
2014-10-30,23.336,23.414,23.277,23.355,14337,0
2014-10-31,23.365,23.375,23.326,23.336,6482,0
2014-11-03,23.297,23.679,23.277,23.591,19975,0
2014-11-04,23.502,23.757,23.493,23.757,37256,0
2014-11-05,23.718,23.767,23.62,23.718,20911,0
2014-11-06,23.816,23.816,23.62,23.63,5527,0
2014-11-07,23.757,23.816,23.659,23.796,13651,0
2014-11-10,23.836,23.904,23.826,23.836,9136,0
2014-11-11,23.757,23.845,23.757,23.796,10130,0
2014-11-12,23.855,23.875,23.787,23.865,4458,0
2014-11-13,23.875,23.875,23.836,23.836,7382,0
2014-11-14,23.865,23.914,23.826,23.894,18678,0
2014-11-17,23.875,24.051,23.875,24.041,27280,0
2014-11-18,24.051,24.071,23.934,24.071,21933,0
2014-11-19,24.061,24.09,24.051,24.051,7483,0
2014-11-20,24.012,24.179,23.963,24.149,12196,0
2014-11-21,24.149,24.198,24.081,24.139,17009,0
2014-11-24,24.139,24.179,24.051,24.169,6967,0
2014-11-25,24.198,24.208,24.002,24.208,18315,0
2014-11-26,24.208,24.208,24.169,24.208,9729,0
2014-11-28,24.198,24.247,24.198,24.247,3052,0
2014-12-01,24.257,24.257,24.208,24.257,7780,0
2014-12-02,24.237,24.257,24.09,24.247,25086,0
2014-12-03,24.257,24.257,24.149,24.179,11995,0
2014-12-04,24.1,24.139,23.943,24.061,18380,0
2014-12-05,23.992,24.208,23.992,24.13,6424,0
2014-12-08,24.12,24.179,23.894,23.904,16982,0
2014-12-09,23.757,23.826,23.62,23.718,13541,0
2014-12-10,23.62,23.689,23.444,23.483,26476,0
2014-12-11,23.493,23.64,23.424,23.532,13817,0
2014-12-12,23.551,23.561,23.434,23.561,3715,0
2014-12-15,23.512,23.61,23.287,23.424,9230,0
2014-12-16,23.385,23.385,23.032,23.12,24873,0
2014-12-17,23.218,23.542,23.15,23.542,21776,0
2014-12-18,23.551,23.62,23.551,23.62,5051,0
2014-12-19,23.522,23.62,23.522,23.62,5999,0
2014-12-22,23.904,24.1,23.767,24.051,9456,0
2014-12-23,24.022,24.061,23.826,24.041,14275,0
2014-12-24,23.875,24.081,23.787,23.787,41510,0
2014-12-26,23.885,23.943,23.836,23.836,9242,0
2014-12-29,23.85,24.05,23.73,23.73,7582,0
2014-12-30,23.91,23.91,23.68,23.69,26145,0
2014-12-31,23.74,24.2,23.7,23.81,13249,0
2015-01-02,23.77,24,23.77,23.91,11672,0
2015-01-05,24,24.33,23.88,24.1,14266,0
2015-01-06,24.13,24.43,24.13,24.38,20500,0
2015-01-07,24.38,24.38,24.2,24.3,9693,0
2015-01-08,24.36,24.4,24.36,24.37,4149,0
2015-01-09,24.27,24.53,24.27,24.53,8169,0
2015-01-12,24.53,24.64,24.4,24.61,15843,0
2015-01-13,24.6,24.6,24.4,24.41,5095,0
2015-01-14,24.58,24.63,24.5,24.51,3577,0
2015-01-15,24.5,24.63,24.5,24.6,10030,0
2015-01-16,24.6,24.8,24.48,24.8,31829,0
2015-01-20,24.79,24.8,24.54,24.54,12996,0
2015-01-21,24.53,24.78,24.53,24.73,4187,0
2015-01-22,24.77,24.87,24.74,24.85,19320,0
2015-01-23,24.88,24.97,24.81,24.97,13283,0
2015-01-26,24.97,25.18,24.9,25.1,16634,0
2015-01-27,24.99,25.1,24.99,25.03,9952,0
2015-01-28,24.97,25.1,24.88,25.07,20126,0
2015-01-29,24.95,25.09,24.88,24.93,16323,0
2015-01-30,24.89,25.05,24.89,24.98,6063,0
2015-02-02,25.07,25.1,24.87,24.87,14931,0
2015-02-03,24.88,24.99,24.86,24.86,7642,0
2015-02-04,24.84,24.97,24.77,24.97,3661,0
2015-02-05,24.95,24.95,24.8,24.92,5101,0
2015-02-06,24.84,24.95,24.82,24.83,8726,0
2015-02-09,24.99,25.1,24.98,25.08,36847,0
2015-02-10,25.08,25.12,25.03,25.03,6272,0
2015-02-11,25.01,25.15,25.01,25.1,8038,0
2015-02-12,25.13,25.18,25.11,25.11,4683,0
2015-02-13,25.09,25.2,25.09,25.12,4067,0
2015-02-17,25.12,25.23,25.02,25.02,9677,0
2015-02-18,25.16,25.16,24.81,25.01,14858,0
2015-02-19,25.14,25.19,25.06,25.12,4559,0
2015-02-20,25.2,25.2,25.04,25.07,13365,0
2015-02-23,25.03,25.15,25.03,25.08,16282,0
2015-02-24,25,25.2,24.98,25.11,12417,0
2015-02-25,25.07,25.25,25,25.06,17893,0
2015-02-26,25.05,25.2,25.05,25.15,3121,0
2015-02-27,25.16,25.25,25.09,25.11,14741,0
2015-03-02,25.11,25.157,25.09,25.149,10783,0
2015-03-03,25.068,25.22,25.051,25.15,8289,0
2015-03-04,25.1,25.29,25.06,25.07,9418,0
2015-03-05,25.072,25.3,25.072,25.14,1903,0
2015-03-06,25.12,25.12,24.7,24.85,24666,0
2015-03-09,24.85,24.89,24.77,24.89,5514,0
2015-03-10,25.04,25.09,24.8,25.09,6562,0
2015-03-11,25,25.057,24.91,25,3773,0
2015-03-12,25.06,25.1,24.95,24.95,10215,0
2015-03-13,24.91,24.96,24.87,24.88,2172,0
2015-03-16,24.87,24.99,24.83,24.975,4909,0
2015-03-17,24.99,25.04,24.9,24.9,4780,0
2015-03-18,24.91,25.1,24.91,25.1,8465,0
2015-03-19,25.08,25.1,24.99,25.022,5218,0
2015-03-20,24.99,25.228,24.87,25.15,17381,0
2015-03-23,25.15,25.25,25.12,25.14,4556,0
2015-03-24,25.194,25.21,24.99,24.99,16660,0
2015-03-25,25.12,25.18,25,25.17,3650,0
2015-03-26,25.06,25.15,25.03,25.13,2890,0
2015-03-27,25.17,25.17,25.15,25.15,626,0
2015-03-30,24.67,24.8,24.661,24.76,13321,0
2015-03-31,24.86,24.96,24.86,24.96,7559,0
2015-04-01,24.97,25.14,24.93,25.08,12686,0
2015-04-02,25.03,25.1,24.84,24.84,14980,0
2015-04-06,24.85,25.04,24.85,25.02,9548,0
2015-04-07,25,25.02,24.91,24.98,6216,0
2015-04-08,25.04,25.15,25.01,25.15,7560,0
2015-04-09,25.17,25.17,25.02,25.088,7137,0
2015-04-10,25.18,25.18,24.9,25,19811,0
2015-04-13,25.14,25.23,25,25.17,5844,0
2015-04-14,24.97,25.23,24.97,25.136,7949,0
2015-04-15,25.19,25.23,25.1,25.23,3491,0
2015-04-16,25.1,25.23,25.1,25.2,8013,0
2015-04-17,25.02,25.15,24.78,24.78,35092,0
2015-04-20,24.97,24.97,24.71,24.75,16588,0
2015-04-21,24.76,24.95,24.74,24.92,4891,0
2015-04-22,24.87,24.89,24.85,24.89,16240,0
2015-04-23,24.86,24.92,24.86,24.91,5160,0
2015-04-24,24.85,24.97,24.83,24.83,17186,0
2015-04-27,25,25.15,24.82,24.99,20895,0
2015-04-28,24.996,25.09,24.94,25.07,6746,0
2015-04-29,24.67,25.05,24.67,24.85,3879,0
2015-04-30,24.85,24.891,24.7,24.71,6144,0
2015-05-01,24.71,24.98,24.71,24.71,7896,0
2015-05-04,24.8,24.89,24.7,24.73,11248,0
2015-05-05,24.74,24.8,24.7,24.7,7526,0
2015-05-06,24.7,24.7,24,24.07,20817,0
2015-05-07,24.37,24.59,24.15,24.17,12121,0
2015-05-08,24.32,24.56,24.32,24.52,15833,0
2015-05-11,24.36,24.51,24.35,24.43,19895,0
2015-05-12,24.33,24.68,24.25,24.67,19838,0
2015-05-13,24.77,25,24.745,24.99,15666,0
2015-05-14,24.82,25.07,24.81,25.05,6955,0
2015-05-15,25.01,25.061,24.86,24.95,10358,0
2015-05-18,24.83,24.97,24.71,24.97,6885,0
2015-05-19,24.87,25.04,24.84,24.88,10112,0
2015-05-20,24.97,24.99,24.86,24.905,7438,0
2015-05-21,24.9,24.99,24.82,24.99,9245,0
2015-05-22,24.82,25.1,24.8,24.87,13367,0
2015-05-26,24.83,24.96,24.83,24.88,3690,0
2015-05-27,24.94,24.97,24.86,24.943,21770,0
2015-05-28,24.99,25.02,24.87,24.95,13324,0
2015-05-29,25.01,25.052,24.86,25,18427,0
2015-06-01,25.1,25.13,24.88,25.043,10873,0
2015-06-02,25.001,25.02,24.81,24.976,10027,0
2015-06-03,24.95,24.99,24.79,24.92,29412,0
2015-06-04,24.94,24.97,24.843,24.95,12417,0
2015-06-05,24.9,24.96,24.89,24.922,7561,0
2015-06-08,24.94,24.95,24.85,24.85,3100,0
2015-06-09,24.9,24.9,24.49,24.65,27552,0
2015-06-10,24.65,24.65,24.56,24.56,4609,0
2015-06-11,24.59,24.654,24.571,24.654,6622,0
2015-06-12,24.7,24.77,24.57,24.73,3764,0
2015-06-15,24.637,24.78,24.57,24.6,4427,0
2015-06-16,24.7,24.76,24.57,24.7,6790,0
2015-06-17,24.63,24.75,24.63,24.63,5380,0
2015-06-18,24.73,24.76,24.6,24.72,13006,0
2015-06-19,24.56,24.73,24.53,24.616,6890,0
2015-06-22,24.6,24.74,24.6,24.72,5066,0
2015-06-23,24.82,24.89,24.82,24.83,17246,0
2015-06-24,24.9,24.983,24.9,24.9,11924,0
2015-06-25,25,25,24.916,24.95,8177,0
2015-06-26,25.03,25.03,24.57,24.64,29133,0
2015-06-29,24.29,24.29,24.11,24.211,16347,0
2015-06-30,24.2,24.25,24.17,24.17,6900,0
2015-07-01,24.25,24.3,24.25,24.3,1810,0
2015-07-02,24.26,24.354,24.26,24.28,1436,0
2015-07-06,24.15,24.566,24.15,24.16,8644,0
2015-07-07,24.21,24.34,24.16,24.34,12538,0
2015-07-08,24.3,24.3,24.21,24.23,3049,0
2015-07-09,24.19,24.23,24.18,24.18,6005,0
2015-07-10,24.136,24.2,24.13,24.2,2658,0
2015-07-13,24.22,24.38,24.208,24.33,7254,0
2015-07-14,24.23,24.35,24.23,24.3,7518,0
2015-07-15,24.39,24.4,24.31,24.4,10709,0
2015-07-16,24.4,24.61,24.389,24.61,15393,0
2015-07-17,24.56,24.68,24.42,24.68,10200,0
2015-07-20,24.7,24.75,24.59,24.703,11604,0
2015-07-21,24.75,24.898,24.589,24.623,14659,0
2015-07-22,24.82,24.82,24.56,24.59,19406,0
2015-07-23,24.5,24.737,24.42,24.5,63226,0
2015-07-24,24.493,24.5,24.42,24.42,6419,0
2015-07-27,24.47,24.47,24.27,24.3,11849,0
2015-07-28,24.31,24.47,24.3,24.47,6679,0
2015-07-29,24.32,24.78,24.32,24.65,13302,0
2015-07-30,24.55,24.704,24.5,24.67,3950,0
2015-07-31,24.73,24.73,24.6,24.72,5500,0
2015-08-03,24.67,24.78,24.6,24.78,4828,0
2015-08-04,24.82,24.87,24.71,24.75,2698,0
2015-08-05,24.85,24.87,24.6,24.71,5443,0
2015-08-06,24.675,24.89,24.6,24.88,13264,0
2015-08-07,24.8,24.9,24.78,24.9,3700,0
2015-08-10,24.71,24.89,24.71,24.89,9128,0
2015-08-11,24.86,24.86,24.64,24.743,11732,0
2015-08-12,24.68,24.84,24.5,24.5,11260,0
2015-08-13,24.575,24.575,24.4,24.41,8958,0
2015-08-14,24.45,24.54,24.45,24.54,900,0
2015-08-17,24.67,24.74,24.67,24.74,658,0
2015-08-18,24.56,24.71,24.56,24.66,5048,0
2015-08-19,24.68,24.685,24.51,24.55,3685,0
2015-08-20,24.51,24.65,24.51,24.55,1600,0
2015-08-21,24.56,24.57,24.5,24.55,4642,0
2015-08-24,24.14,24.51,24,24.384,18759,0
2015-08-25,24.3,24.44,24.28,24.337,5842,0
2015-08-26,24.28,24.57,24.11,24.39,9317,0
2015-08-27,24.56,24.79,24.31,24.58,9287,0
2015-08-28,24.5,24.75,24.46,24.7,8287,0
2015-08-31,24.57,24.71,24.43,24.62,2303,0
2015-09-01,24.74,24.74,24.55,24.73,7520,0
2015-09-02,24.7,24.75,24.6,24.75,5300,0
2015-09-03,24.66,24.79,24.66,24.79,1503,0
2015-09-04,24.75,24.75,24.7,24.75,3463,0
2015-09-08,24.7,24.79,24.7,24.79,3100,0
2015-09-09,24.79,24.79,24.65,24.688,2515,0
2015-09-10,24.6,24.79,24.6,24.686,1575,0
2015-09-11,24.63,24.75,24.62,24.64,5524,0
2015-09-14,24.53,24.553,24.53,24.55,1369,0
2015-09-15,24.73,24.73,24.35,24.38,8393,0
2015-09-16,24.43,24.486,24.3,24.31,11783,0
2015-09-17,24.56,24.63,24.494,24.63,8690,0
2015-09-18,24.5,24.8,24.5,24.77,10099,0
2015-09-21,24.83,24.88,24.738,24.76,6014,0
2015-09-22,24.84,24.88,24.81,24.86,4127,0
2015-09-23,24.8,24.92,24.79,24.88,5074,0
2015-09-24,24.81,25.022,24.81,24.98,12039,0
2015-09-25,24.99,25.06,24.553,24.64,13852,0
2015-09-28,24.64,24.86,24.55,24.55,14366,0
2015-09-29,24.05,24.271,23.84,23.9,12312,0
2015-09-30,23.96,24.4,23.95,24.01,10393,0
2015-10-01,24.168,24.2,24,24.04,6008,0
2015-10-02,24.04,24.04,23.84,23.9,11225,0
2015-10-05,23.81,23.96,23.65,23.78,20673,0
2015-10-06,23.8,23.954,23.75,23.82,9262,0
2015-10-07,23.7,24.03,23.7,23.85,14964,0
2015-10-08,23.922,24.04,23.85,23.93,8334,0
2015-10-09,23.93,24.013,23.82,23.85,19614,0
2015-10-12,23.88,24,23.55,23.55,24738,0
2015-10-13,23.7,23.83,23.48,23.48,10994,0
2015-10-14,23.6,23.748,23.4,23.4,12894,0
2015-10-15,23.47,23.69,23.3,23.3,46255,0
2015-10-16,23.44,23.5,23.1,23.1,141476,0
2015-10-19,23.3,23.3,22.95,23.24,36082,0
2015-10-20,23.248,23.28,23.14,23.17,21826,0
2015-10-21,23.16,23.22,23.07,23.16,18472,0
2015-10-22,23.24,23.24,22.93,22.94,32986,0
2015-10-23,22.8,23.15,22.8,23.02,11522,0
2015-10-26,23.08,23.25,22.88,23.2,18121,0
2015-10-27,23.183,23.21,23.03,23.2,6548,0
2015-10-28,23.43,23.43,23.15,23.15,8175,0
2015-10-29,23.17,23.25,23.1,23.225,12606,0
2015-10-30,23.18,23.29,23.18,23.247,4285,0
2015-11-02,23.388,23.42,23.14,23.14,22214,0
2015-11-03,23.17,23.3,23.11,23.12,19131,0
2015-11-04,23.15,23.255,23.07,23.07,28551,0
2015-11-05,23.06,23.29,23.06,23.11,13055,0
2015-11-06,23.06,23.18,23,23.03,12567,0
2015-11-09,23,23.11,22.96,22.99,6817,0
2015-11-10,23,23.3,23,23.11,24474,0
2015-11-11,23.12,23.33,23.12,23.2,8258,0
2015-11-12,23.15,23.37,23.08,23.12,12100,0
2015-11-13,23.15,23.35,23.13,23.13,13896,0
2015-11-16,23.15,23.17,23.15,23.16,1200,0
2015-11-17,23.31,23.43,23,23,35161,0
2015-11-18,23.08,23.149,22.91,22.95,4905,0
2015-11-19,22.98,23.28,22.98,23.11,11693,0
2015-11-20,23.16,23.42,23.16,23.17,9851,0
2015-11-23,23.35,23.35,23.12,23.13,12770,0
2015-11-24,23.192,23.24,23.07,23.07,13206,0
2015-11-25,23.08,23.15,23.06,23.1,2409,0
2015-11-27,23.139,23.23,23.064,23.23,3849,0
2015-11-30,23.41,23.41,23.12,23.16,12257,0
2015-12-01,23.196,23.233,23.15,23.16,3995,0
2015-12-02,23.155,23.155,23.02,23.073,5840,0
2015-12-03,23.054,23.09,22.991,23.09,5304,0
2015-12-04,23,23.109,23,23.02,3270,0
2015-12-07,22.99,23.06,22.798,22.8,12281,0
2015-12-08,22.8,22.8,21.54,21.63,54702,0
2015-12-09,22.12,22.356,21.65,21.82,28828,0
2015-12-10,21.91,22.031,21.27,21.68,90346,0
2015-12-11,21.26,21.62,21.02,21.16,22486,0
2015-12-14,20.69,20.99,19.8,19.97,50350,0
2015-12-15,20.07,21.15,20.07,21.1,50187,0
2015-12-16,21.18,21.64,20.68,21.33,24276,0
2015-12-17,21.55,21.88,21.26,21.4,41823,0
2015-12-18,21.93,21.93,20.92,21.03,34237,0
2015-12-21,21.254,21.63,21.11,21.35,10214,0
2015-12-22,21.32,21.74,21.14,21.68,28030,0
2015-12-23,21.55,21.78,21.244,21.57,29985,0
2015-12-24,21.32,21.67,21.1,21.5,8934,0
2015-12-28,21.51,21.68,21.3,21.46,32227,0
2015-12-29,21.197,21.64,21,21.64,15571,0
2015-12-30,21.2434,21.6199,21.2,21.44,14158,0
2015-12-31,21.7,21.7,21.44,21.44,10744,0
2016-01-04,21.3,21.44,21.1,21.36,8164,0
2016-01-05,21.5,21.65,21.35,21.35,15638,0
2016-01-06,21.225,21.6,21.2,21.6,13402,0
2016-01-07,21.44,21.53,21.44,21.53,7378,0
2016-01-08,21.451,21.6,21.45,21.4801,24458,0
2016-01-11,21.372,21.51,21.28,21.4234,20955,0
2016-01-12,21.5799,21.5799,21.18,21.36,9056,0
2016-01-13,21.2224,21.26,20.8,20.8,20238,0
2016-01-14,21.11,21.25,20.62,21,52845,0
2016-01-15,20.89,21.22,20.5,21.01,42662,0
2016-01-19,21,21,21,21,0,0
2016-01-20,20.6,21.0718,20.2,20.72,62861,0
2016-01-21,20.85,21.2999,20.77,20.77,7026,0
2016-01-22,21.185,21.19,20.45,20.45,17604,0
2016-01-25,21.08,21.12,20.26,20.26,18531,0
2016-01-26,20.32,21.1,20.32,21.1,18664,0
2016-01-27,20.71,21.2378,20.71,21.15,14200,0
2016-01-28,21.01,21.35,21,21.2,35604,0
2016-01-29,21.361,21.52,21.2,21.5,19812,0
2016-02-01,21.48,21.5,21.21,21.5,12553,0
2016-02-02,21.1342,21.26,21.08,21.18,6184,0
2016-02-03,21.3864,21.5099,21.0301,21.14,14017,0
2016-02-04,21.35,21.45,21.02,21.0301,8043,0
2016-02-05,21.078,21.166,20.9,20.9,17846,0
2016-02-08,21.289,21.289,20.4828,20.52,17073,0
2016-02-09,20.02,20.58,19,19.85,54514,0
2016-02-10,20.0661,20.0661,19.567,19.8,16591,0
2016-02-11,19.54,19.83,19,19.65,21890,0
2016-02-12,20.1,20.1,19.13,19.3,11663,0
2016-02-16,19.84,19.9999,19.59,19.7,13293,0
2016-02-17,19.92,20.086,19.8,19.95,19634,0
2016-02-18,19.9,20.1999,19.85,19.9,15860,0
2016-02-19,20.0001,20.19,19.6,20.03,9264,0
2016-02-22,20.1314,20.44,20.13,20.3485,10189,0
2016-02-23,20.35,20.446,19.93,20.03,31871,0
2016-02-24,19.95,20.47,19.9,20.47,34194,0
2016-02-25,20.44,20.47,19.9937,20.14,79626,0
2016-02-26,20.165,20.17,19.7,19.94,94950,0
2016-02-29,20.02,20.24,19.9,20.04,26918,0
2016-03-01,20.17,20.53,20.14,20.48,28693,0
2016-03-02,20.57,20.5984,20.45,20.56,12325,0
2016-03-03,20.5,20.64,20.46,20.5,18479,0
2016-03-04,20.67,20.9,20.6099,20.85,16328,0
2016-03-07,20.71,20.8597,20.71,20.75,11226,0
2016-03-08,20.89,20.9595,20.76,20.82,9099,0
2016-03-09,20.95,21.08,20.895,21.0693,10613,0
2016-03-10,21.29,21.29,21.09,21.1999,8871,0
2016-03-11,21.2,21.4676,21.1496,21.27,10401,0
2016-03-14,21.47,21.5,21.2972,21.45,11811,0
2016-03-15,21.45,21.45,21.02,21.3,10830,0
2016-03-16,21.37,21.83,21.15,21.72,19575,0
2016-03-17,21.84,22.2,21.5281,22.0199,20808,0
2016-03-18,22.07,22.25,21.8742,22.24,12007,0
2016-03-21,22.44,22.6039,22.1,22.42,29959,0
2016-03-22,22.5,22.65,22.31,22.62,5092,0
2016-03-23,22.6,22.7,22.35,22.59,9122,0
2016-03-24,22.06,22.65,22.06,22.64,6238,0
2016-03-28,22.76,22.9671,22.63,22.63,23315,0
2016-03-29,22.75,22.83,22.45,22.45,12901,0
2016-03-30,22.3799,22.3799,22.0301,22.2001,7984,0
2016-03-31,22.1315,22.49,22,22.45,16879,0
2016-04-01,22.0201,22.45,22.0201,22.2,12065,0
2016-04-04,22.67,23.03,22.42,23.03,58508,0
2016-04-05,23.03,23.35,22.93,23.35,41307,0
2016-04-06,23.35,23.68,23.35,23.65,38529,0
2016-04-07,23.64,23.78,23.1856,23.71,29750,0
2016-04-08,23.77,23.97,23.55,23.85,51846,0
2016-04-11,23.97,24.24,23.78,24.11,56016,0
2016-04-12,23.97,24.24,23.94,24.13,50917,0
2016-04-13,24.3,24.49,24.034,24.4,37604,0
2016-04-14,24.27,24.5,24.11,24.3,36664,0
2016-04-15,24.33,24.61,24.15,24.58,252690,0
2016-04-18,24.48,24.55,24.39,24.49,27806,0
2016-04-19,24.4452,24.48,24.33,24.47,27171,0
2016-04-20,24.44,24.48,24.26,24.39,14290,0
2016-04-21,24.32,24.4164,24.31,24.37,6239,0
2016-04-22,24.43,24.6,24.3801,24.45,8986,0
2016-04-25,24.55,24.55,23.93,24.14,28399,0
2016-04-26,24.14,24.3792,24.14,24.22,22158,0
2016-04-27,24.263,24.3,24.13,24.16,18469,0
2016-04-28,23.92,24.0295,23.6,23.97,33889,0
2016-04-29,23.62,23.8212,23.2501,23.6201,25871,0
2016-05-02,23.66,24.1499,23.39,23.7856,14895,0
2016-05-03,23.84,23.84,23.61,23.71,3884,0
2016-05-04,23.805,24.05,23.71,23.75,5158,0
2016-05-05,23.65,23.99,23.614,23.93,9207,0
2016-05-06,23.9041,23.99,23.75,23.9885,5968,0
2016-05-09,23.82,24.2199,23.82,24.04,62393,0
2016-05-10,24.18,24.49,24.02,24.39,29908,0
2016-05-11,24.3041,24.43,24.1801,24.39,4742,0
2016-05-12,24.39,24.43,24.01,24.37,8142,0
2016-05-13,24.3599,24.3599,24.0201,24.17,6016,0
2016-05-16,24.287,24.3,24.1,24.25,12520,0
2016-05-17,24.25,24.4364,24.03,24.26,16292,0
2016-05-18,24.2508,24.3999,24.0501,24.21,7235,0
2016-05-19,24.16,24.16,23.77,24.15,18049,0
2016-05-20,24.356,24.36,24.25,24.25,4628,0
2016-05-23,24.42,24.45,24.33,24.45,14047,0
2016-05-24,24.43,24.45,24.3216,24.45,13557,0
2016-05-25,24.36,24.45,24.25,24.39,18246,0
2016-05-26,24.3452,24.49,24.3452,24.49,10377,0
2016-05-27,24.32,24.74,24.32,24.64,9073,0
2016-05-31,24.65,24.75,24.5,24.73,24296,0
2016-06-01,24.6022,24.79,24.5895,24.75,7632,0
2016-06-02,24.6,24.79,24.6,24.74,4831,0
2016-06-03,24.84,24.94,24.63,24.8,20324,0
2016-06-06,24.8699,24.9,24.7399,24.9,5685,0
2016-06-07,24.914,24.98,24.89,24.98,8543,0
2016-06-08,24.98,25.2,24.98,25.2,28053,0
2016-06-09,25.2,25.24,25,25.2,34726,0
2016-06-10,25.14,25.18,25.01,25.17,13227,0
2016-06-13,25.13,25.37,25.01,25.31,25417,0
2016-06-14,25.3198,25.43,25.23,25.35,13028,0
2016-06-15,25.35,25.4,25.15,25.4,4553,0
2016-06-16,25.19,25.39,25.03,25.39,6903,0
2016-06-17,25.35,25.3899,25.1626,25.2825,3908,0
2016-06-20,25.28,25.48,25.212,25.48,19656,0
2016-06-21,25.42,25.46,25.275,25.45,12731,0
2016-06-22,25.31,25.35,25.225,25.3,19984,0
2016-06-23,25.25,25.3,25.06,25.09,29693,0
2016-06-24,24.62,25.0999,24.62,24.841,17474,0
2016-06-27,25.025,25.2999,24.75,24.8,6701,0
2016-06-28,24.9,25.3404,24.9,25.14,11952,0
2016-06-29,24.88,25.13,24.88,25.05,11558,0
2016-06-30,25.05,25.1,24.98,25.03,8078,0
2016-07-01,24.79,24.99,24.79,24.9,14848,0
2016-07-05,24.96,25.01,24.96,24.98,2542,0
2016-07-06,25.05,25.05,24.9,24.93,11399,0
2016-07-07,24.95,25,24.78,25,13076,0
2016-07-08,24.81,24.99,24.81,24.9,2170,0
2016-07-11,24.9453,25.0971,24.81,24.99,11096,0
2016-07-12,24.89,25.1,24.82,24.92,39660,0
2016-07-13,24.84,24.9782,24.7978,24.82,7839,0
2016-07-14,24.9,25.01,24.84,25.01,10834,0
2016-07-15,25.1,25.37,25.05,25.37,22007,0
2016-07-18,25.3246,25.36,24.996,25.34,15192,0
2016-07-19,25.17,25.25,25,25.16,19796,0
2016-07-20,25.2,25.2,25.08,25.16,4636,0
2016-07-21,25.11,25.43,25.0915,25.3,10194,0
2016-07-22,25.3299,25.34,25.1501,25.3,5005,0
2016-07-25,25.29,25.34,25.11,25.27,15467,0
2016-07-26,25.2139,25.38,25.19,25.38,16522,0
2016-07-27,25.38,25.39,25.22,25.28,9844,0
2016-07-28,25.07,25.29,25.07,25.29,2962,0
2016-07-29,25.34,25.5,25.24,25.5,16163,0
2016-08-01,25.43,25.43,25.23,25.4,11298,0
2016-08-02,25.34,25.38,25.15,25.29,12316,0
2016-08-03,25.14,25.2499,25.1,25.22,18073,0
2016-08-04,25.24,25.4,25.208,25.4,10144,0
2016-08-05,25.32,25.4,25.1701,25.4,6948,0
2016-08-08,25.39,25.39,25.24,25.38,7222,0
2016-08-09,25.19,25.38,25.19,25.37,12603,0
2016-08-10,25.48,25.49,25.37,25.47,12630,0
2016-08-11,25.4,25.49,25.4,25.49,9607,0
2016-08-12,25.4428,25.45,25.3115,25.4,5043,0
2016-08-15,25.4,25.4,25.25,25.36,8969,0
2016-08-16,25.257,25.39,25.257,25.39,6302,0
2016-08-17,25.39,25.5,25.37,25.5,6737,0
2016-08-18,25.5,25.5,25.09,25.3,19329,0
2016-08-19,25.384,25.45,25.35,25.37,8493,0
2016-08-22,25.34,25.48,25.32,25.45,17552,0
2016-08-23,25.36,25.45,25.32,25.45,10014,0
2016-08-24,25.416,25.4222,25.3238,25.4,10078,0
2016-08-25,25.32,25.5,25.32,25.4849,8548,0
2016-08-26,25.43,25.48,25.41,25.4722,5030,0
2016-08-29,25.41,25.4799,25.27,25.4599,8606,0
2016-08-30,25.47,25.47,25.32,25.338,10193,0
2016-08-31,25.2124,25.47,25.2124,25.45,4858,0
2016-09-01,25.3868,25.3868,25.29,25.3601,2913,0
2016-09-02,25.4,25.4699,25.39,25.4699,1227,0
2016-09-06,25.4599,25.4599,25.44,25.4599,1085,0
2016-09-07,25.2948,25.449,25.27,25.38,9714,0
2016-09-08,25.305,25.46,25.3,25.46,7881,0
2016-09-09,25.43,25.4489,25.3401,25.4489,4355,0
2016-09-12,25.41,25.48,25.3,25.48,6733,0
2016-09-13,25.3705,25.3705,25.3,25.3,1779,0
2016-09-14,25.4166,25.474,25.3567,25.3567,2089,0
2016-09-15,25.4699,25.4699,25.0617,25.17,8836,0
2016-09-16,25.196,25.32,25.196,25.2001,1739,0
2016-09-19,25.4099,25.43,25.28,25.34,8190,0
2016-09-20,25.385,25.4,25.14,25.2891,5857,0
2016-09-21,25.3979,25.43,25.2,25.2,8425,0
2016-09-22,25.33,25.4799,25.33,25.43,6183,0
2016-09-23,25.37,25.47,25.36,25.4,8343,0
2016-09-26,25.4,25.47,25.39,25.43,7388,0
2016-09-27,25.46,25.66,25.436,25.6,18509,0
2016-09-28,25.35,25.35,24.94,25,8079,0
2016-09-29,25.05,25.235,25.036,25.1,8055,0
2016-09-30,25.09,25.295,25.03,25.03,2946,0
2016-10-03,25.28,25.28,25.1,25.1,3950,0
2016-10-04,25.15,25.15,25.03,25.05,7243,0
2016-10-05,25.06,25.0996,25.01,25.01,8518,0
2016-10-06,25,25.01,24.7601,24.79,17805,0
2016-10-07,24.85,25.1,24.85,25,5103,0
2016-10-10,25,25.13,24.9174,25,5672,0
2016-10-11,25.04,25.15,24.85,25.1125,13577,0
2016-10-12,25.0801,25.1,25.05,25.1,3272,0
2016-10-13,25.11,25.2,25.1,25.1967,8143,0
2016-10-14,25.2288,25.35,25.2288,25.32,8187,0
2016-10-17,25.35,25.4,25.26,25.29,17138,0
2016-10-18,25.29,25.54,25.1001,25.52,15445,0
2016-10-19,25.5,25.52,25.2,25.25,8294,0
2016-10-20,25.25,25.38,25.13,25.38,4688,0
2016-10-21,25.4999,26.04,25.3801,25.99,97367,0
2016-10-24,25.9,26.34,25.9,26.06,41776,0
2016-10-25,26.04,26.39,26,26.34,56737,0
2016-10-26,26.1,26.28,25.86,26.17,66423,0
2016-10-27,26.075,26.17,25.75,26.17,29131,0
2016-10-28,26.1,26.16,25.96,25.9932,26054,0
2016-10-31,25.93,25.97,25.66,25.67,16113,0
2016-11-01,25.63,25.8205,25.63,25.7,4041,0
2016-11-02,25.852,25.852,25.53,25.77,3486,0
2016-11-03,25.648,25.648,25.5501,25.61,3859,0
2016-11-04,25.652,25.652,25.58,25.5801,4028,0
2016-11-07,25.6,25.877,25.6,25.66,5940,0
2016-11-08,25.5383,25.605,25.5383,25.6,842,0
2016-11-09,25.28,25.6449,25.125,25.3,13375,0
2016-11-10,25.125,25.4,24.7,24.71,38216,0
2016-11-11,24.6,24.9,24.27,24.37,26902,0
2016-11-14,25.22,25.22,23.9,24.08,16499,0
2016-11-15,24.25,24.39,23.9497,24.25,10900,0
2016-11-16,24.8,24.8,24.0701,24.35,13448,0
2016-11-17,24.35,24.53,24.2836,24.46,24451,0
2016-11-18,24.9136,24.9633,24.5,24.8199,4746,0
2016-11-21,24.52,24.73,24.41,24.65,9246,0
2016-11-22,24.69,24.96,24.68,24.79,6113,0
2016-11-23,24.7,24.7,24.64,24.65,4016,0
2016-11-25,24.65,24.7085,24.6,24.6,2428,0
2016-11-28,24.65,24.6932,24.55,24.6932,1859,0
2016-11-29,24.6,24.68,24.411,24.63,15725,0
2016-11-30,24.59,24.97,24.26,24.95,6737,0
2016-12-01,24.92,24.92,24.4,24.54,3786,0
2016-12-02,24.48,24.96,24.47,24.8077,2994,0
2016-12-05,24.55,24.8,24.55,24.73,5520,0
2016-12-06,24.74,24.75,24.3856,24.574,5084,0
2016-12-07,24.7,24.95,24.663,24.95,5222,0
2016-12-08,24.93,24.93,24.643,24.643,5876,0
2016-12-09,24.6935,24.7,24.6,24.62,9452,0
2016-12-12,24.7291,24.7291,24.25,24.3,10859,0
2016-12-13,24.71,24.71,24.25,24.61,2866,0
2016-12-14,24.2801,24.779,24.2801,24.55,9740,0
2016-12-15,24.55,24.7799,24.2421,24.5,14526,0
2016-12-16,24.41,24.76,24.26,24.69,8493,0
2016-12-19,24.62,24.76,24.62,24.73,4425,0
2016-12-20,24.78,25,24.755,24.9,14257,0
2016-12-21,24.9485,24.9485,24.751,24.8478,1452,0
2016-12-22,24.84,25,24.84,25,4471,0
2016-12-23,25.076,25.0898,25,25.0898,6350,0
2016-12-27,24.86,24.96,24.7662,24.82,7486,0
2016-12-28,24.67,24.67,24.28,24.36,6148,0
2016-12-29,24.35,24.4299,24.32,24.32,8609,0
2016-12-30,24.31,24.342,24.3,24.33,1399,0
2017-01-03,24.33,24.68,24.31,24.49,15150,0
2017-01-04,24.69,24.85,24.69,24.85,789,0
2017-01-05,24.96,25.1,24.406,24.7969,9396,0
2017-01-06,24.769,24.92,24.7475,24.7475,1525,0
2017-01-09,24.78,24.96,24.46,24.96,1790,0
2017-01-10,24.82,25.23,24.8,25.09,17194,0
2017-01-11,24.82,25.1568,24.7,25.13,4621,0
2017-01-12,25.1,25.24,25.07,25.19,2604,0
2017-01-13,25.01,25.12,24.691,24.95,5534,0
2017-01-17,24.8888,24.8888,24.75,24.83,6474,0
2017-01-18,24.75,24.85,24.48,24.65,13771,0
2017-01-19,24.67,24.875,24.36,24.48,8145,0
2017-01-20,24.4,24.86,24.36,24.86,7696,0
2017-01-23,24.5423,24.73,24.46,24.6,13480,0
2017-01-24,24.75,24.77,24.6401,24.72,9087,0
2017-01-25,24.88,24.9,24.61,24.6637,9371,0
2017-01-26,24.64,24.7505,24.36,24.65,22450,0
2017-01-27,24.6201,24.65,24.4867,24.5755,5715,0
2017-01-30,24.61,24.6239,24.23,24.6,12570,0
2017-01-31,24.45,24.54,24.3342,24.5103,28841,0
2017-02-01,24.45,24.6196,24.3514,24.36,6533,0
2017-02-02,24.52,24.65,24.461,24.65,6361,0
2017-02-03,24.65,24.95,24.47,24.77,8909,0
2017-02-06,24.8,24.87,24.43,24.66,13020,0
2017-02-07,24.7596,24.95,24.73,24.95,7967,0
2017-02-08,24.95,24.95,24.8209,24.909,5196,0
2017-02-09,24.98,25.255,24.9666,25.0913,12274,0
2017-02-10,24.98,25,24.9634,24.98,12832,0
2017-02-13,25.1075,25.24,25.03,25.03,6489,0
2017-02-14,25.1,25.1,24.8619,25.08,19917,0
2017-02-15,24.99,25.08,24.9507,25.08,14035,0
2017-02-16,24.9513,25.1,24.9513,25.1,10586,0
2017-02-17,25,25.1251,25,25.1,1336,0
2017-02-21,25.05,25.05,24.9,25.05,7003,0
2017-02-22,24.96,25.06,24.95,24.95,6100,0
2017-02-23,24.91,25.0239,24.91,25.0073,3120,0
2017-02-27,25.09,25.15,25.08,25.08,7685,0
2017-02-28,25.09,25.09,25,25,11178,0
2017-03-01,25.0158,25.04,24.8811,24.8811,11219,0
2017-03-02,25.2,25.27,24.9897,25.05,5133,0
2017-03-03,25.25,25.25,25.25,25.25,163,0
2017-03-06,25.15,25.15,25.05,25.05,1356,0
2017-03-07,24.9901,24.9901,24.9238,24.93,2397,0
2017-03-08,24.9404,24.9499,24.5719,24.6182,10103,0
2017-03-09,25.0099,25.0099,24.5,24.67,5830,0
2017-03-10,24.8,24.8,24.58,24.6971,2491,0
2017-03-13,24.73,25.0287,24.7,25.0287,4194,0
2017-03-14,24.96,25.0123,24.75,24.8087,6569,0
2017-03-15,24.8616,24.91,24.8,24.88,3225,0
2017-03-16,24.89,25.1717,24.88,25.0644,8006,0
2017-03-17,25.24,25.361,25.1123,25.15,5317,0
2017-03-20,25.1,25.4052,25.1,25.2401,6610,0
2017-03-21,25.1778,25.2062,24.9605,25.104,9356,0
2017-03-22,25.11,25.28,25.05,25.0869,2319,0
2017-03-23,25.2423,25.27,25.2423,25.2699,7009,0
2017-03-24,25.14,25.42,25.14,25.41,5386,0
2017-03-27,25.2378,25.39,25.2378,25.38,3418,0
2017-03-28,25.3,25.3383,25.18,25.28,11955,0
2017-03-29,24.95,25.04,24.95,24.99,3042,0
2017-03-30,24.9999,25.09,24.83,25.09,9508,0
2017-03-31,25.07,25.31,24.91,25.03,17911,0
2017-04-03,25.01,25.28,24.84,25.28,13526,0
2017-04-04,25.0776,25.25,24.9361,25,6830,0
2017-04-05,25.05,25.17,25.05,25.08,4446,0
2017-04-06,25.1001,25.15,25.1,25.1,5863,0
2017-04-07,25.1991,25.2003,25.05,25.0586,3376,0
2017-04-10,25.25,25.32,25.24,25.31,7014,0
2017-04-11,25.13,25.3362,25.1,25.2,7553,0
2017-04-12,25.2561,25.337,25.22,25.22,5553,0
2017-04-13,25.27,25.271,25.25,25.25,644,0
2017-04-17,25.2916,25.2916,25.2776,25.2776,1716,0
2017-04-18,25.419,25.67,25.382,25.5,16953,0
2017-04-19,25.5,25.55,25.299,25.41,6989,0
2017-04-20,25.271,25.39,25.271,25.3801,3619,0
2017-04-21,25.28,25.64,25.28,25.55,4352,0
2017-04-24,25.4997,25.59,25.4997,25.5696,3404,0
2017-04-25,25.63,25.67,25.45,25.59,13585,0
2017-04-26,25.46,25.52,25.3329,25.37,9637,0
2017-04-27,25.3733,25.4181,25.3,25.3,10078,0
2017-04-28,25.32,25.46,25.32,25.32,3586,0
2017-05-01,25.3859,25.3859,25.301,25.36,2101,0
2017-05-02,25.301,25.4045,25.301,25.33,9030,0
2017-05-03,25.36,25.65,25.35,25.65,2748,0
2017-05-04,25.42,25.44,25.4109,25.44,3198,0
2017-05-05,25.4398,25.49,25.41,25.48,5276,0
2017-05-08,25.49,25.49,25.4,25.4,13107,0
2017-05-09,25.4467,25.49,25.3,25.3,7931,0
2017-05-10,25.27,25.4,25.27,25.28,1843,0
2017-05-11,25.28,25.35,25.25,25.27,7435,0
2017-05-12,25.3471,25.4042,25.34,25.34,2674,0
2017-05-15,25.3,25.3844,25.28,25.38,2102,0
2017-05-16,25.2901,25.45,25.29,25.45,3148,0
2017-05-17,25.3972,25.48,25.38,25.48,2137,0
2017-05-18,25.3982,25.3982,25.25,25.34,5155,0
2017-05-19,25.4522,25.4537,25.28,25.28,1935,0
2017-05-22,25.4032,25.4032,25.3285,25.3747,1542,0
2017-05-23,25.32,25.39,25.3,25.3,6096,0
2017-05-24,25.32,25.47,25.32,25.47,1974,0
2017-05-25,25.3,25.4299,25.3,25.32,4393,0
2017-05-26,25.3399,25.35,25.31,25.31,6469,0
2017-05-30,25.33,25.34,25.3,25.32,9179,0
2017-05-31,25.3,25.43,25.29,25.31,7961,0
2017-06-01,25.4052,25.419,25.31,25.39,7260,0
2017-06-02,25.3596,25.419,25.3596,25.3899,5157,0
2017-06-05,25.37,25.41,25.3699,25.41,3443,0
2017-06-06,25.4199,25.4199,25.31,25.31,6767,0
2017-06-07,25.4,25.4,25.31,25.31,6533,0
2017-06-08,25.42,25.44,25.35,25.38,5504,0
2017-06-09,25.44,25.44,25.34,25.4399,1301,0
2017-06-12,25.35,25.43,25.33,25.38,4249,0
2017-06-13,25.4173,25.43,25.39,25.39,1766,0
2017-06-14,25.44,25.44,25.38,25.38,4335,0
2017-06-15,25.38,25.38,25.3199,25.35,6514,0
2017-06-16,25.413,25.4234,25.3654,25.4,4666,0
2017-06-19,25.44,25.6999,25.44,25.64,4219,0
2017-06-20,25.549,25.6081,25.549,25.6081,1452,0
2017-06-21,25.69,25.69,25.6,25.649,2907,0
2017-06-22,25.6,25.6312,25.36,25.41,87857,0
2017-06-23,25.3876,25.48,25.3876,25.45,9795,0
2017-06-26,25.44,25.55,25.4333,25.53,8307,0
2017-06-27,25.55,25.56,25.48,25.48,18425,0
2017-06-28,25.18,25.29,25.1501,25.28,26145,0
2017-06-29,25.36,25.36,25.11,25.15,12817,0
2017-06-30,25.17,25.29,25.1,25.2516,9174,0
2017-07-03,25.16,25.16,25.14,25.14,482,0
2017-07-05,25.1,25.24,25.0351,25.15,13267,0
2017-07-06,25.15,25.16,25.12,25.12,6140,0
2017-07-07,25.14,25.16,25.14,25.14,2279,0
2017-07-10,25.1,25.13,24.93,24.93,43506,0
2017-07-11,24.93,24.99,24.9,24.9,21963,0
2017-07-12,24.98,25.08,24.9651,25.07,20289,0
2017-07-13,25.06,25.075,25.02,25.02,9341,0
2017-07-14,25.09,25.13,25.02,25.02,10914,0
2017-07-17,25.03,25.1007,25.03,25.05,2045,0
2017-07-18,25.06,25.12,25.04,25.04,7389,0
2017-07-19,25.09,25.12,24.93,24.95,34277,0
2017-07-20,24.98,25.094,24.98,25.03,18521,0
2017-07-21,25.05,25.12,24.86,24.86,817781,0
2017-07-24,24.92,24.99,24.9,24.97,106776,0
2017-07-25,24.99,25,24.91,24.95,101846,0
2017-07-26,24.9526,25.0399,24.9426,25.02,49133,0
2017-07-27,25.02,25.03,24.98,24.98,33587,0
2017-07-28,25.0001,25.02,24.9789,24.9864,12300,0
2017-07-31,25,25.04,24.98,25.02,16071,0
2017-08-01,24.99,25.04,24.98,24.99,37568,0
2017-08-02,25.01,25.02,24.97,24.98,20363,0
2017-08-03,25.02,25.06,25.01,25.01,23026,0
2017-08-04,25.01,25.01,24.97,24.97,33966,0
2017-08-07,24.99,25.03,24.97,24.99,16530,0
2017-08-08,24.99,25.0167,24.97,25,52678,0
2017-08-09,24.99,25.02,24.925,24.95,53092,0
2017-08-10,24.9696,24.97,24.71,24.81,36055,0
2017-08-11,24.87,24.949,24.76,24.94,39135,0
2017-08-14,24.98,25,24.95,24.96,23419,0
2017-08-15,24.86,25.02,24.86,24.97,26574,0
2017-08-16,25.01,25.14,25.01,25.1,35097,0
2017-08-17,25.05,25.11,25.02,25.02,23138,0
2017-08-18,25.01,25.0811,25,25.06,8306,0
2017-08-21,25.066,25.1652,25.05,25.15,21684,0
2017-08-22,25.15,25.17,25.09,25.17,23049,0
2017-08-23,25.21,25.25,25.17,25.25,12195,0
2017-08-24,25.25,25.26,25.1601,25.23,17601,0
2017-08-25,25.2095,25.2351,25.2064,25.23,1470,0
2017-08-28,25.24,25.25,25.22,25.25,6575,0
2017-08-29,25.2299,25.25,25.2,25.2425,12451,0
2017-08-30,25.246,25.246,25.1,25.2,36755,0
2017-08-31,25.2,25.2,25.1,25.1,51575,0
2017-09-01,25.14,25.23,25.09,25.23,21913,0
2017-09-05,25.2,25.24,25.12,25.23,12960,0
2017-09-06,25.2,25.23,25.1822,25.23,5708,0
2017-09-07,25.19,25.24,25.17,25.2304,33508,0
2017-09-08,25.239,25.25,25.239,25.24,3256,0
2017-09-11,25.19,25.31,25.16,25.3012,14406,0
2017-09-12,25.26,25.32,25.25,25.31,2499,0
2017-09-13,25.2875,25.31,25.25,25.31,3884,0
2017-09-14,25.3,25.33,25.2985,25.33,3609,0
2017-09-15,25.26,25.341,25.26,25.341,4811,0
2017-09-18,25.326,25.35,25.2814,25.3,13952,0
2017-09-19,25.32,25.35,25.27,25.35,8162,0
2017-09-20,25.3271,25.35,25.311,25.33,8925,0
2017-09-21,25.3223,25.39,25.32,25.39,5892,0
2017-09-22,25.36,25.38,25.33,25.3799,3449,0
2017-09-25,25.38,25.48,25.3393,25.42,32882,0
2017-09-26,25.409,25.4599,25.39,25.4299,38449,0
2017-09-27,25.39,25.4836,25.39,25.47,37618,0
2017-09-28,25.03,25.2,24.9,25.12,48178,0
2017-09-29,25.12,25.17,25.084,25.17,38851,0
2017-10-02,25.12,25.15,24.96,25.13,4812,0
2017-10-03,25,25.13,25,25.13,8743,0
2017-10-04,25.0555,25.19,25.0555,25.14,4963,0
2017-10-05,25.1634,25.1634,25.0858,25.1499,6672,0
2017-10-06,25.12,25.1668,25.08,25.1,6479,0
2017-10-09,25.14,25.15,25.1,25.15,2852,0
2017-10-10,25.15,25.17,25.12,25.16,3842,0
2017-10-11,25.14,25.16,25.08,25.16,18076,0
2017-10-12,25.1,25.1,25.0366,25.09,9192,0
2017-10-13,25.1,25.1,25.03,25.08,18762,0
2017-10-16,25.08,25.1,25.08,25.1,11859,0
2017-10-17,25.1,25.1,25.0791,25.1,11752,0
2017-10-18,25.1,25.16,25.08,25.16,12354,0
2017-10-19,25.09,25.17,25.09,25.14,8213,0
2017-10-20,25.17,25.17,25.12,25.13,16152,0
2017-10-23,25.16,25.17,25.12,25.16,6015,0
2017-10-24,25.1489,25.17,25.14,25.1699,9309,0
2017-10-25,25.17,25.17,25.05,25.15,29799,0
2017-10-26,25.1,25.15,25.08,25.15,19722,0
2017-10-27,25.152,25.17,25.14,25.17,12506,0
2017-10-30,25.1257,25.17,25.1257,25.15,12888,0
2017-10-31,25.1166,25.17,25.1166,25.169,12482,0
2017-11-01,25.17,25.2,25.15,25.2,14285,0
2017-11-02,25.2,25.2,25.1,25.2,5149,0
2017-11-03,25.2,25.2,25.1,25.1467,11478,0
2017-11-06,25.17,25.19,25.12,25.19,4361,0
2017-11-07,25.17,25.28,25.17,25.279,21307,0
2017-11-08,25.259,25.28,25.2,25.27,5344,0
2017-11-09,25.12,25.27,25.12,25.2078,2724,0
2017-11-10,25.17,25.26,25.17,25.17,13701,0
