Date,Open,High,Low,Close,Volume,OpenInt
2012-07-31,21.518,21.561,21.43,21.518,169701,0
2012-08-01,21.542,21.561,21.491,21.561,174812,0
2012-08-02,21.534,21.561,21.456,21.509,159664,0
2012-08-03,21.518,21.518,21.43,21.472,169638,0
2012-08-06,21.5,21.509,21.395,21.43,225613,0
2012-08-07,21.421,21.448,21.36,21.421,116359,0
2012-08-08,21.386,21.43,21.36,21.395,129236,0
2012-08-09,21.412,21.448,21.369,21.404,78050,0
2012-08-10,21.379,21.448,21.325,21.448,110500,0
2012-08-13,21.448,21.464,21.343,21.379,178210,0
2012-08-14,21.404,21.404,21.23,21.273,171073,0
2012-08-15,21.255,21.343,21.255,21.299,221047,0
2012-08-16,21.299,21.343,21.255,21.291,148837,0
2012-08-17,21.316,21.316,21.108,21.203,133720,0
2012-08-20,21.255,21.343,21.194,21.282,140935,0
2012-08-21,21.325,21.343,21.203,21.291,297625,0
2012-08-22,21.273,21.343,21.23,21.23,129254,0
2012-08-23,21.291,21.36,21.23,21.325,68829,0
2012-08-24,21.412,21.472,21.334,21.343,62330,0
2012-08-27,21.448,21.472,21.369,21.464,62304,0
2012-08-28,21.472,21.552,21.412,21.5,425341,0
2012-08-29,21.534,21.534,21.43,21.482,116141,0
2012-08-30,21.472,21.534,21.43,21.534,111390,0
2012-08-31,21.518,21.603,21.518,21.603,50733,0
2012-09-04,21.603,21.603,21.542,21.603,52953,0
2012-09-05,21.665,21.665,21.534,21.603,120026,0
2012-09-06,21.639,21.639,21.534,21.595,104025,0
2012-09-07,21.631,21.665,21.579,21.622,118799,0
2012-09-10,21.603,21.657,21.603,21.639,117588,0
2012-09-11,21.673,21.727,21.647,21.727,121947,0
2012-09-12,21.743,21.743,21.603,21.657,377675,0
2012-09-13,21.673,21.709,21.639,21.682,274544,0
2012-09-14,21.717,21.727,21.639,21.682,58491,0
2012-09-17,21.673,21.692,21.622,21.682,39603,0
2012-09-18,21.692,21.709,21.631,21.673,49956,0
2012-09-19,21.692,21.709,21.603,21.682,71594,0
2012-09-20,21.692,21.778,21.657,21.77,104758,0
2012-09-21,21.778,21.778,21.7,21.753,48332,0
2012-09-24,21.778,21.778,21.692,21.734,67026,0
2012-09-25,21.734,21.734,21.692,21.692,45780,0
2012-09-26,21.727,21.778,21.692,21.743,93489,0
2012-09-27,21.734,21.822,21.727,21.812,332716,0
2012-09-28,21.692,21.692,21.561,21.622,44149,0
2012-10-01,21.647,21.647,21.595,21.647,61359,0
2012-10-02,21.647,21.647,21.518,21.631,64722,0
2012-10-03,21.631,21.692,21.579,21.673,103615,0
2012-10-04,21.692,21.761,21.665,21.761,122527,0
2012-10-05,21.788,21.804,21.761,21.788,142079,0
2012-10-08,21.84,21.882,21.804,21.831,171330,0
2012-10-09,21.831,21.848,21.717,21.778,123204,0
2012-10-10,21.804,21.909,21.778,21.812,510639,0
2012-10-11,21.84,21.866,21.788,21.848,146839,0
2012-10-12,21.858,21.858,21.812,21.848,75150,0
2012-10-15,21.848,21.866,21.778,21.858,205070,0
2012-10-16,21.866,21.873,21.831,21.866,260393,0
2012-10-17,21.866,21.901,21.804,21.866,100440,0
2012-10-18,21.866,21.909,21.822,21.848,179263,0
2012-10-19,21.901,21.901,21.822,21.901,160853,0
2012-10-22,21.882,21.901,21.822,21.873,75179,0
2012-10-23,21.882,21.882,21.753,21.778,71294,0
2012-10-24,21.848,21.873,21.77,21.778,112842,0
2012-10-25,21.796,21.858,21.743,21.743,61643,0
2012-10-26,21.788,21.84,21.7,21.743,28839,0
2012-10-31,21.761,21.812,21.709,21.709,40232,0
2012-11-01,21.804,21.804,21.753,21.753,45589,0
2012-11-02,21.778,21.812,21.778,21.804,22525,0
2012-11-05,21.804,21.812,21.743,21.796,51964,0
2012-11-06,21.796,21.822,21.727,21.77,56691,0
2012-11-07,21.77,21.858,21.7,21.858,107858,0
2012-11-08,21.858,21.901,21.831,21.866,44071,0
2012-11-09,21.873,21.873,21.822,21.822,32099,0
2012-11-12,21.858,21.918,21.77,21.918,59109,0
2012-11-13,21.909,21.935,21.778,21.812,75117,0
2012-11-14,21.84,21.866,21.778,21.788,65440,0
2012-11-15,21.753,21.822,21.395,21.639,43553,0
2012-11-16,21.727,21.778,21.657,21.692,21581,0
2012-11-19,21.831,21.831,21.734,21.734,33380,0
2012-11-20,21.804,21.804,21.753,21.778,28017,0
2012-11-21,21.831,21.84,21.612,21.778,120429,0
2012-11-23,21.788,21.84,21.788,21.84,7541,0
2012-11-26,21.84,21.848,21.631,21.778,31102,0
2012-11-27,21.804,21.882,21.7,21.743,67726,0
2012-11-28,21.796,21.796,21.518,21.639,82306,0
2012-11-29,21.631,21.631,21.472,21.579,33273,0
2012-11-30,21.595,21.743,21.509,21.647,37129,0
2012-12-03,21.612,21.692,21.561,21.692,44704,0
2012-12-04,21.603,21.753,21.603,21.753,30248,0
2012-12-05,21.734,21.778,21.657,21.77,50124,0
2012-12-06,21.753,21.753,21.692,21.717,33312,0
2012-12-07,21.717,21.761,21.647,21.753,31102,0
2012-12-10,21.717,21.778,21.682,21.743,41254,0
2012-12-11,21.77,21.858,21.743,21.822,37479,0
2012-12-12,21.822,21.943,21.778,21.943,39114,0
2012-12-13,21.901,21.901,21.796,21.796,55551,0
2012-12-14,21.778,21.848,21.709,21.804,36989,0
2012-12-17,21.892,21.926,21.822,21.866,35253,0
2012-12-18,21.943,21.943,21.761,21.901,72096,0
2012-12-19,21.866,21.882,21.717,21.831,45787,0
2012-12-20,21.901,21.909,21.734,21.84,29204,0
2012-12-21,21.901,21.909,21.727,21.822,19179,0
2012-12-24,21.926,21.926,21.753,21.822,8927,0
2012-12-26,21.935,21.935,21.692,21.77,33725,0
2012-12-27,21.858,21.866,21.778,21.84,19713,0
2012-12-28,21.992,21.992,21.914,21.967,19193,0
2012-12-31,22.063,22.125,21.914,21.914,23630,0
2013-01-02,21.923,22.125,21.815,22.081,59707,0
2013-01-03,22.081,22.081,21.975,22.045,67944,0
2013-01-04,22.073,22.116,22.054,22.107,35898,0
2013-01-07,22.125,22.125,22.045,22.125,41204,0
2013-01-08,22.17,22.17,21.992,22.16,49440,0
2013-01-09,22.17,22.187,22.081,22.17,31772,0
2013-01-10,22.258,22.258,22.144,22.205,38204,0
2013-01-11,22.303,22.303,22.144,22.231,21368,0
2013-01-14,22.231,22.293,22.196,22.215,30740,0
2013-01-15,22.24,22.24,22.09,22.205,27924,0
2013-01-16,22.215,22.24,22.054,22.231,62271,0
2013-01-17,22.284,22.284,22.16,22.215,35565,0
2013-01-18,22.248,22.303,22.16,22.303,18648,0
2013-01-22,22.337,22.337,22.187,22.196,39780,0
2013-01-23,22.24,22.329,22.196,22.24,37589,0
2013-01-24,22.303,22.303,22.215,22.258,30065,0
2013-01-25,22.215,22.215,22.09,22.1,44028,0
2013-01-28,22.17,22.17,22.1,22.1,15893,0
2013-01-29,22.178,22.178,22.045,22.1,27712,0
2013-01-30,22.1,22.152,21.975,22.107,40997,0
2013-01-31,22.16,22.17,22.063,22.116,70817,0
2013-02-01,22.24,22.303,22.16,22.187,61110,0
2013-02-04,22.284,22.284,22.073,22.1,34396,0
2013-02-05,22.134,22.152,22.107,22.125,26016,0
2013-02-06,22.116,22.125,22.063,22.063,34477,0
2013-02-07,22.019,22.116,22.019,22.116,78241,0
2013-02-08,22.125,22.17,22.09,22.17,30279,0
2013-02-11,22.144,22.152,22.073,22.152,54109,0
2013-02-12,22.125,22.17,22.081,22.081,36932,0
2013-02-13,22.116,22.116,22.081,22.116,9016,0
2013-02-14,22.107,22.17,22.107,22.17,193359,0
2013-02-15,22.17,22.329,22.16,22.329,41663,0
2013-02-19,22.303,22.346,22.24,22.337,125203,0
2013-02-20,22.381,22.426,22.152,22.373,61606,0
2013-02-21,22.479,22.479,22.258,22.381,22479,0
2013-02-22,22.47,22.513,22.418,22.513,32432,0
2013-02-25,22.513,22.655,22.479,22.584,45692,0
2013-02-26,22.503,22.674,22.47,22.532,44374,0
2013-02-27,22.56,22.56,22.373,22.435,31233,0
2013-02-28,22.435,22.46,22.275,22.46,116024,0
2013-03-01,22.55,22.55,22.355,22.443,19837,0
2013-03-04,22.513,22.56,22.303,22.522,59001,0
2013-03-05,22.522,22.636,22.399,22.567,42111,0
2013-03-06,22.645,22.645,22.451,22.522,43108,0
2013-03-07,22.567,22.567,22.319,22.346,57702,0
2013-03-08,22.418,22.418,22.31,22.319,27015,0
2013-03-11,22.319,22.373,22.319,22.329,32138,0
2013-03-12,22.329,22.381,22.293,22.329,44534,0
2013-03-13,22.346,22.373,22.329,22.364,29551,0
2013-03-14,22.381,22.381,22.293,22.293,48339,0
2013-03-15,22.364,22.408,22.303,22.355,24040,0
2013-03-18,22.303,22.381,22.303,22.364,20353,0
2013-03-19,22.426,22.426,22.346,22.346,15842,0
2013-03-20,22.364,22.435,22.355,22.418,63279,0
2013-03-21,22.381,22.47,22.381,22.451,14186,0
2013-03-22,22.426,22.522,22.399,22.497,21166,0
2013-03-25,22.56,22.56,22.479,22.522,18558,0
2013-03-26,22.489,22.513,22.479,22.513,8159,0
2013-03-27,22.497,22.655,22.47,22.655,31029,0
2013-03-28,22.655,22.745,22.655,22.727,46787,0
2013-04-01,22.78,22.78,22.674,22.735,2906,0
2013-04-02,22.727,22.727,22.664,22.7,20415,0
2013-04-03,22.727,22.727,22.655,22.664,14205,0
2013-04-04,22.664,22.745,22.655,22.655,6011,0
2013-04-05,22.77,22.77,22.636,22.692,9817,0
2013-04-08,22.745,22.745,22.602,22.655,21414,0
2013-04-09,22.664,22.664,22.602,22.636,39158,0
2013-04-10,22.674,22.674,22.611,22.655,7504,0
2013-04-11,22.727,22.77,22.645,22.77,5906,0
2013-04-12,22.763,22.942,22.763,22.906,12053,0
2013-04-15,22.789,22.889,22.789,22.843,9516,0
2013-04-16,22.843,22.88,22.817,22.88,8953,0
2013-04-17,22.914,22.914,22.807,22.87,9780,0
2013-04-18,22.843,22.87,22.754,22.763,23879,0
2013-04-19,22.817,22.843,22.636,22.636,40541,0
2013-04-22,22.754,22.77,22.664,22.77,56197,0
2013-04-23,22.77,22.807,22.692,22.763,18216,0
2013-04-24,22.789,22.851,22.708,22.851,11842,0
2013-04-25,22.898,22.898,22.826,22.898,9421,0
2013-04-26,22.933,22.933,22.889,22.889,5985,0
2013-04-29,22.933,22.942,22.843,22.942,11480,0
2013-04-30,22.96,23.084,22.952,22.995,36662,0
2013-05-01,22.995,23.211,22.88,23.193,35561,0
2013-05-02,23.193,23.229,23.13,23.156,11084,0
2013-05-03,23.318,23.318,23.014,23.229,24222,0
2013-05-06,23.237,23.336,23.165,23.3,21615,0
2013-05-07,23.282,23.282,23.13,23.282,16533,0
2013-05-08,23.237,23.336,23.237,23.326,8476,0
2013-05-09,23.363,23.363,23.219,23.282,6222,0
2013-05-10,23.291,23.344,23.264,23.344,8921,0
2013-05-13,23.363,23.363,23.282,23.291,6775,0
2013-05-14,23.363,23.363,23.229,23.309,13433,0
2013-05-15,23.309,23.309,23.175,23.229,15668,0
2013-05-16,23.175,23.282,23.175,23.273,5250,0
2013-05-17,23.273,23.398,23.273,23.38,10469,0
2013-05-20,23.407,23.443,23.336,23.336,11840,0
2013-05-21,23.38,23.416,23.3,23.3,14446,0
2013-05-22,23.282,23.443,23.247,23.443,23708,0
2013-05-23,23.318,23.371,23.156,23.184,8694,0
2013-05-24,23.165,23.344,23.165,23.229,6180,0
2013-05-28,23.3,23.3,23.165,23.193,12003,0
2013-05-29,23.139,23.184,22.88,22.942,19241,0
2013-05-30,22.933,22.933,22.763,22.906,13326,0
2013-05-31,22.851,22.906,22.655,22.655,16044,0
2013-06-03,22.708,22.708,22.091,22.163,40325,0
2013-06-04,22.117,22.36,22.029,22.199,9132,0
2013-06-05,22.046,22.1,21.812,21.859,28377,0
2013-06-06,21.947,22.199,21.868,22.163,37541,0
2013-06-07,22.163,22.306,22.126,22.199,19468,0
2013-06-10,22.271,22.271,22.001,22.019,18614,0
2013-06-11,22.001,22.001,21.223,21.491,34789,0
2013-06-12,21.59,21.885,20.425,20.667,45931,0
2013-06-13,20.686,21.142,20.255,21.017,38113,0
2013-06-14,21.052,21.573,21.052,21.536,32634,0
2013-06-17,21.58,21.885,21.501,21.669,40698,0
2013-06-18,21.661,21.769,21.491,21.652,44661,0
2013-06-19,21.741,21.741,21.356,21.402,51895,0
2013-06-20,21.241,21.241,20.686,21.007,62944,0
2013-06-21,20.686,21.17,20.686,21.007,34661,0
2013-06-24,20.686,20.694,20.238,20.461,45077,0
2013-06-25,20.686,20.874,20.471,20.874,41073,0
2013-06-26,21.043,21.214,20.989,21.035,18725,0
2013-06-27,21.079,21.402,21.06,21.356,14021,0
2013-06-28,21.965,22.185,21.752,22.14,15869,0
2013-07-01,21.711,21.984,21.584,21.584,16625,0
2013-07-02,21.584,21.784,21.312,21.784,14272,0
2013-07-03,21.439,21.503,21.376,21.383,6301,0
2013-07-05,21.275,21.275,20.92,21.148,30969,0
2013-07-08,21.057,21.266,20.901,21.038,19733,0
2013-07-09,21.002,21.002,20.822,20.92,17693,0
2013-07-10,20.939,21.057,20.774,21.057,13325,0
2013-07-11,21.085,21.329,21.085,21.266,16351,0
2013-07-12,21.266,21.529,21.266,21.366,19811,0
2013-07-15,21.383,21.566,21.356,21.529,14703,0
2013-07-16,21.448,21.503,21.383,21.402,10438,0
2013-07-17,21.383,21.402,21.103,21.112,24850,0
2013-07-18,21.048,21.138,20.948,21.002,20117,0
2013-07-19,20.957,21.021,20.793,20.875,26184,0
2013-07-22,20.875,21.085,20.848,20.866,22987,0
2013-07-23,20.957,21.002,20.812,20.856,18669,0
2013-07-24,20.729,20.866,20.685,20.812,43268,0
2013-07-25,20.702,20.766,20.638,20.766,12018,0
2013-07-26,20.675,20.748,20.648,20.685,5887,0
2013-07-29,20.638,20.739,20.575,20.602,178725,0
2013-07-30,20.585,20.693,20.53,20.539,20185,0
2013-07-31,20.384,20.593,20.166,20.593,19925,0
2013-08-01,20.402,20.638,20.402,20.503,33673,0
2013-08-02,20.483,20.539,20.192,20.448,36932,0
2013-08-05,20.24,20.402,20.211,20.312,20497,0
2013-08-06,20.166,20.176,19.938,20.166,22996,0
2013-08-07,20.011,20.121,19.903,20.083,25637,0
2013-08-08,19.957,20.185,19.957,20.176,19881,0
2013-08-09,20.112,20.303,20.02,20.266,27895,0
2013-08-12,20.103,20.249,20.093,20.093,7995,0
2013-08-13,19.993,20.083,19.858,19.903,22551,0
2013-08-14,19.786,19.786,19.566,19.721,57737,0
2013-08-15,19.539,19.584,19.175,19.267,29098,0
2013-08-16,19.267,19.267,18.957,19.131,47543,0
2013-08-19,18.976,19.048,18.267,18.267,38116,0
2013-08-20,18.275,18.557,18.094,18.23,79526,0
2013-08-21,18.075,18.403,18.075,18.385,349123,0
2013-08-22,18.285,18.53,18.275,18.504,44173,0
2013-08-23,18.484,18.785,18.458,18.785,26768,0
2013-08-26,18.922,18.922,18.53,18.693,36331,0
2013-08-27,18.639,18.667,18.449,18.584,88749,0
2013-08-28,18.667,18.693,18.539,18.685,17110,0
2013-08-29,18.567,18.749,18.548,18.676,33446,0
2013-08-30,19.014,19.209,19.014,19.051,19121,0
2013-09-03,18.721,18.785,18.313,18.403,75537,0
2013-09-04,18.367,18.484,18.331,18.385,30922,0
2013-09-05,18.385,18.385,18.186,18.258,32501,0
2013-09-06,18.357,18.367,18.249,18.313,606646,0
2013-09-09,18.357,18.458,18.331,18.331,25388,0
2013-09-10,18.24,18.347,18.221,18.313,33260,0
2013-09-11,18.321,18.395,18.313,18.367,24279,0
2013-09-12,18.367,18.385,18.267,18.267,22841,0
2013-09-13,18.313,18.367,18.313,18.367,11706,0
2013-09-16,18.43,18.458,18.275,18.275,36136,0
2013-09-17,18.331,18.347,18.313,18.34,51411,0
2013-09-18,18.367,18.539,18.313,18.521,76078,0
2013-09-19,18.567,18.648,18.313,18.385,52413,0
2013-09-20,18.313,18.367,18.275,18.321,39363,0
2013-09-23,18.395,18.403,18.321,18.347,31118,0
2013-09-24,18.34,18.376,18.285,18.34,38384,0
2013-09-25,18.395,18.484,18.313,18.475,35065,0
2013-09-26,18.44,18.611,18.43,18.494,44667,0
2013-09-27,18.521,18.575,18.313,18.367,98515,0
2013-09-30,18.403,18.534,18.274,18.292,58636,0
2013-10-01,18.385,18.385,18.172,18.33,110672,0
2013-10-02,18.283,18.376,18.209,18.274,38261,0
2013-10-03,18.357,18.357,18.218,18.302,32649,0
2013-10-04,18.347,18.367,18.265,18.367,18331,0
2013-10-07,18.357,18.357,18.228,18.302,47820,0
2013-10-08,18.339,18.339,18.209,18.256,20748,0
2013-10-09,18.218,18.292,18.154,18.218,18382,0
2013-10-10,18.163,18.339,18.163,18.209,26166,0
2013-10-11,18.228,18.265,18.182,18.265,11923,0
2013-10-14,18.209,18.274,18.209,18.265,15150,0
2013-10-15,18.218,18.302,18.209,18.228,24117,0
2013-10-16,18.247,18.33,18.218,18.237,35788,0
2013-10-17,18.265,18.533,18.228,18.533,32703,0
2013-10-18,18.412,18.728,18.412,18.728,20886,0
2013-10-21,18.579,18.829,18.579,18.81,20703,0
2013-10-22,18.885,19.226,18.875,19.089,31711,0
2013-10-23,19.106,19.272,18.996,19.06,31225,0
2013-10-24,19.089,19.209,18.783,18.996,21759,0
2013-10-25,18.977,19.005,18.847,19.005,50321,0
2013-10-28,19.079,19.079,18.875,18.885,24101,0
2013-10-29,18.746,19.06,18.746,18.967,22100,0
2013-10-30,18.847,19.18,18.847,19.096,14394,0
2013-10-31,19.096,19.115,18.912,19.051,29305,0
2013-11-01,18.902,19.089,18.718,18.802,35366,0
2013-11-04,18.81,18.829,18.598,18.598,33793,0
2013-11-05,18.672,18.81,18.412,18.412,18953,0
2013-11-06,18.376,18.46,18.292,18.33,22112,0
2013-11-07,18.46,18.46,18.302,18.422,19063,0
2013-11-08,18.283,18.476,18.228,18.441,21738,0
2013-11-11,18.395,18.395,18.283,18.367,16928,0
2013-11-12,18.412,18.412,18.228,18.283,13201,0
2013-11-13,18.283,18.357,18.265,18.283,10257,0
2013-11-14,18.274,18.292,18.228,18.283,13979,0
2013-11-15,18.237,18.376,18.237,18.347,17426,0
2013-11-18,18.274,18.376,18.274,18.302,11087,0
2013-11-19,18.376,18.441,18.33,18.403,20810,0
2013-11-20,18.33,18.441,18.117,18.154,28614,0
2013-11-21,18.125,18.265,18.089,18.135,28625,0
2013-11-22,18.144,18.403,18.125,18.218,27087,0
2013-11-25,18.347,18.395,18.209,18.302,37708,0
2013-11-26,18.302,18.302,18.2,18.247,18998,0
2013-11-27,18.209,18.551,18.209,18.339,46767,0
2013-11-29,18.264,18.347,18.264,18.312,4237,0
2013-12-02,18.302,18.312,18.237,18.274,28656,0
2013-12-03,18.274,18.32,18.2,18.247,24003,0
2013-12-04,18.2,18.237,18.135,18.154,42000,0
2013-12-05,18.135,18.154,17.811,17.949,45045,0
2013-12-06,17.997,18.054,17.84,18.034,26259,0
2013-12-09,18.089,18.099,18.07,18.079,48038,0
2013-12-10,18.034,18.163,18.034,18.144,36123,0
2013-12-11,18.125,18.125,17.988,17.988,37146,0
2013-12-12,17.959,17.969,17.802,17.848,41361,0
2013-12-13,17.848,17.923,17.701,17.923,32341,0
2013-12-16,17.674,18.135,17.674,17.877,30386,0
2013-12-17,17.848,17.858,17.738,17.848,39447,0
2013-12-18,17.766,17.997,17.709,17.867,38250,0
2013-12-19,17.997,18.154,17.959,18.005,48348,0
2013-12-20,18.117,18.144,18.034,18.125,52518,0
2013-12-23,18.2,18.218,17.969,17.969,51975,0
2013-12-24,17.969,18.163,17.969,18.005,20258,0
2013-12-26,18.089,18.125,18.005,18.079,57794,0
2013-12-27,18.079,18.209,18.044,18.172,33945,0
2013-12-30,18.336,18.354,18.12,18.298,52836,0
2013-12-31,18.449,18.449,18.176,18.308,35694,0
2014-01-02,18.223,18.572,18.223,18.486,20933,0
2014-01-03,18.572,18.872,18.524,18.684,40197,0
2014-01-06,18.768,18.882,18.741,18.816,18090,0
2014-01-07,18.825,18.957,18.656,18.675,29030,0
2014-01-08,18.684,18.788,18.646,18.778,23345,0
2014-01-09,18.844,18.872,18.778,18.834,51418,0
2014-01-10,18.938,19.164,18.938,19.107,101726,0
2014-01-13,19.193,19.606,19.193,19.399,29160,0
2014-01-14,19.39,19.531,19.296,19.325,26787,0
2014-01-15,19.399,19.494,19.352,19.484,129689,0
2014-01-16,19.503,19.606,19.39,19.597,12476,0
2014-01-17,19.579,19.597,19.39,19.39,37146,0
2014-01-21,19.465,19.579,19.438,19.54,22525,0
2014-01-22,19.625,19.625,19.54,19.559,6512,0
2014-01-23,19.54,19.606,19.475,19.484,19888,0
2014-01-24,19.522,19.559,19.372,19.409,22593,0
2014-01-27,19.428,19.512,19.22,19.381,38554,0
2014-01-28,19.399,19.475,19.333,19.475,8794,0
2014-01-29,19.475,19.475,19.333,19.381,13160,0
2014-01-30,19.456,19.456,19.315,19.325,23212,0
2014-01-31,19.372,19.372,19.296,19.343,107408,0
2014-02-03,19.352,19.352,19.173,19.239,19612,0
2014-02-04,19.239,19.277,19.107,19.127,16465,0
2014-02-05,19.127,19.259,19.08,19.259,16593,0
2014-02-06,19.146,19.333,19.146,19.296,16557,0
2014-02-07,19.343,19.381,19.296,19.381,17186,0
2014-02-10,19.409,19.484,19.372,19.475,22125,0
2014-02-11,19.512,19.512,19.418,19.494,13960,0
2014-02-12,19.512,19.531,19.456,19.522,20517,0
2014-02-13,19.475,19.559,19.475,19.54,15127,0
2014-02-14,19.635,19.635,19.503,19.606,56090,0
2014-02-18,19.645,19.757,19.588,19.672,20271,0
2014-02-19,19.747,19.945,19.597,19.663,32282,0
2014-02-20,19.691,19.691,19.428,19.531,49774,0
2014-02-21,19.597,19.615,19.531,19.55,13693,0
2014-02-24,19.569,19.625,19.484,19.494,33445,0
2014-02-25,19.569,19.606,19.475,19.579,28974,0
2014-02-26,19.606,19.757,19.522,19.681,22195,0
2014-02-27,19.747,19.747,19.672,19.72,12021,0
2014-02-28,19.711,19.852,19.711,19.747,24118,0
2014-03-03,19.823,19.823,19.663,19.747,18057,0
2014-03-04,19.737,19.823,19.72,19.757,23368,0
2014-03-05,19.794,19.794,19.711,19.757,10452,0
2014-03-06,19.777,19.813,19.737,19.803,18667,0
2014-03-07,19.787,19.908,19.737,19.908,19856,0
2014-03-10,19.918,19.918,19.813,19.823,12190,0
2014-03-11,19.869,19.869,19.729,19.729,7750,0
2014-03-12,19.823,19.833,19.737,19.813,12062,0
2014-03-13,19.879,19.879,19.757,19.813,26724,0
2014-03-14,19.729,19.889,19.729,19.803,22235,0
2014-03-17,19.879,19.918,19.737,19.787,44902,0
2014-03-18,19.823,19.823,19.701,19.813,55647,0
2014-03-19,19.833,19.843,19.767,19.803,28224,0
2014-03-20,19.794,19.843,19.72,19.737,20143,0
2014-03-21,19.767,19.794,19.737,19.747,15205,0
2014-03-24,19.823,19.843,19.737,19.767,52129,0
2014-03-25,19.803,19.813,19.757,19.803,74692,0
2014-03-26,19.813,19.813,19.757,19.757,53226,0
2014-03-27,19.803,19.803,19.747,19.794,48063,0
2014-03-28,19.813,19.889,19.767,19.86,96331,0
2014-03-31,19.893,19.96,19.863,19.95,42271,0
2014-04-01,19.923,20.027,19.913,20.017,27743,0
2014-04-02,20.017,20.037,19.98,20.027,33903,0
2014-04-03,20.047,20.047,19.98,19.997,12520,0
2014-04-04,20.037,20.084,19.96,20.047,40248,0
2014-04-07,20.047,20.094,19.997,20.094,14755,0
2014-04-08,20.084,20.094,20.017,20.094,20944,0
2014-04-09,20.084,20.181,20.047,20.123,16024,0
2014-04-10,20.123,20.199,20.104,20.141,17488,0
2014-04-11,20.19,20.19,20.114,20.114,15299,0
2014-04-14,20.171,20.238,20.151,20.238,15323,0
2014-04-15,20.266,20.429,20.257,20.39,22385,0
2014-04-16,20.439,20.553,20.381,20.524,18526,0
2014-04-17,20.601,20.601,20.257,20.515,45141,0
2014-04-21,20.639,20.639,20.419,20.534,44151,0
2014-04-22,20.658,20.792,20.515,20.716,73200,0
2014-04-23,20.764,20.859,20.716,20.716,23900,0
2014-04-24,20.792,20.792,20.544,20.563,26553,0
2014-04-25,20.63,20.688,20.544,20.688,10624,0
2014-04-28,20.688,20.812,20.658,20.783,27718,0
2014-04-29,20.802,20.965,20.802,20.965,26423,0
2014-04-30,20.965,21.223,20.946,21.166,40308,0
2014-05-01,21.28,21.462,21.117,21.434,33987,0
2014-05-02,21.548,21.855,21.414,21.558,82275,0
2014-05-05,21.605,21.615,21.452,21.548,28823,0
2014-05-06,21.558,21.558,21.29,21.357,31968,0
2014-05-07,21.444,21.472,21.251,21.377,27238,0
2014-05-08,21.328,21.452,21.318,21.347,14730,0
2014-05-09,21.3,21.385,21.243,21.367,13576,0
2014-05-12,21.357,21.395,21.271,21.385,8884,0
2014-05-13,21.405,21.424,21.31,21.338,26475,0
2014-05-14,21.367,21.578,21.347,21.578,22610,0
2014-05-15,21.578,21.702,21.558,21.635,17950,0
2014-05-16,21.702,21.702,21.511,21.587,25624,0
2014-05-19,21.692,21.692,21.558,21.596,30096,0
2014-05-20,21.645,21.797,21.635,21.797,15278,0
2014-05-21,21.769,21.922,21.769,21.922,24901,0
2014-05-22,21.96,21.96,21.692,21.797,11665,0
2014-05-23,21.797,21.797,21.444,21.548,17024,0
2014-05-27,21.692,21.702,21.578,21.702,14225,0
2014-05-28,21.721,21.826,21.635,21.806,12799,0
2014-05-29,21.855,21.94,21.797,21.94,10171,0
2014-05-30,21.979,22.084,21.873,21.979,13547,0
2014-06-02,21.979,22.046,21.845,22.046,18558,0
2014-06-03,22.065,22.065,21.702,21.702,18469,0
2014-06-04,21.826,21.826,20.974,21.452,31807,0
2014-06-05,21.568,21.568,21.328,21.444,15235,0
2014-06-06,21.568,21.672,21.529,21.558,17964,0
2014-06-09,21.625,21.625,21.481,21.481,5916,0
2014-06-10,21.615,21.615,21.194,21.251,26546,0
2014-06-11,21.243,21.243,21.127,21.156,24436,0
2014-06-12,21.194,21.251,21.06,21.166,40135,0
2014-06-13,21.166,21.444,21.127,21.385,40131,0
2014-06-16,21.434,21.548,21.3,21.491,32197,0
2014-06-17,21.605,21.672,21.385,21.663,23425,0
2014-06-18,21.587,21.873,21.587,21.797,17852,0
2014-06-19,21.836,21.922,21.806,21.893,17830,0
2014-06-20,21.979,21.979,21.806,21.96,17730,0
2014-06-23,21.979,22.007,21.893,22.007,17317,0
2014-06-24,21.998,22.075,21.94,21.988,9026,0
2014-06-25,22.075,22.199,22.075,22.189,12449,0
2014-06-26,22.228,22.38,22.161,22.276,16849,0
2014-06-27,22.305,22.333,22.104,22.132,47850,0
2014-06-30,22.291,22.291,22.165,22.194,21663,0
2014-07-01,22.291,22.32,22.184,22.233,25247,0
2014-07-02,22.272,22.272,22.165,22.165,13693,0
2014-07-03,22.223,22.223,21.864,22.058,10855,0
2014-07-07,22.048,22.622,22.048,22.242,38484,0
2014-07-08,22.242,22.33,22.242,22.32,3981,0
2014-07-09,22.34,22.388,22.291,22.291,22860,0
2014-07-10,22.378,22.495,22.33,22.388,9315,0
2014-07-11,22.34,22.612,22.34,22.582,14963,0
2014-07-14,22.622,22.728,22.602,22.7,41334,0
2014-07-15,22.69,22.786,22.68,22.786,91117,0
2014-07-16,22.826,22.826,22.622,22.718,16225,0
2014-07-17,22.816,22.826,22.582,22.592,25671,0
2014-07-18,22.718,22.835,22.418,22.835,13054,0
2014-07-21,22.728,22.776,22.64,22.64,10958,0
2014-07-22,22.64,22.728,22.572,22.65,9824,0
2014-07-23,22.708,22.708,22.622,22.69,6917,0
2014-07-24,22.64,22.728,22.622,22.718,87682,0
2014-07-25,22.65,22.718,22.65,22.67,4437,0
2014-07-28,22.728,22.728,22.68,22.7,5105,0
2014-07-29,22.67,22.67,22.504,22.504,10257,0
2014-07-30,22.504,22.592,22.456,22.504,12421,0
2014-07-31,22.242,22.388,22.107,22.155,18109,0
2014-08-01,22.408,22.408,21.825,21.912,19623,0
2014-08-04,21.922,22.087,21.854,21.893,15081,0
2014-08-05,22,22.009,21.805,22.009,13447,0
2014-08-06,22.029,22.087,21.912,21.99,7521,0
2014-08-07,21.99,22.418,21.99,22.32,16327,0
2014-08-08,22.378,22.437,22.136,22.301,15165,0
2014-08-11,22.282,22.34,22.272,22.32,6754,0
2014-08-12,22.32,22.33,22.252,22.33,2751,0
2014-08-13,22.34,22.514,22.34,22.446,15360,0
2014-08-14,22.466,22.563,22.466,22.524,17509,0
2014-08-15,22.612,22.612,22.418,22.524,8487,0
2014-08-18,22.514,22.718,22.514,22.67,14422,0
2014-08-19,22.65,22.718,22.572,22.69,5182,0
2014-08-20,22.7,22.728,22.622,22.718,13212,0
2014-08-21,22.708,22.758,22.68,22.69,17513,0
2014-08-22,22.768,22.776,22.534,22.534,22678,0
2014-08-25,22.554,22.631,22.534,22.563,4468,0
2014-08-26,22.631,22.718,22.572,22.718,17590,0
2014-08-27,22.718,22.768,22.602,22.768,14257,0
2014-08-28,22.786,22.796,22.728,22.768,11832,0
2014-08-29,22.758,22.768,22.68,22.68,7519,0
2014-09-02,22.768,22.768,22.582,22.582,10537,0
2014-09-03,22.592,22.758,22.486,22.582,84326,0
2014-09-04,22.602,22.65,22.437,22.495,27174,0
2014-09-05,22.572,22.612,22.31,22.592,83686,0
2014-09-08,22.66,22.66,22.418,22.534,76117,0
2014-09-09,22.456,22.563,22.418,22.504,8086,0
2014-09-10,22.456,22.622,22.456,22.544,15276,0
2014-09-11,22.544,22.544,22.437,22.504,22548,0
2014-09-12,22.504,22.504,22.35,22.466,15947,0
2014-09-15,22.486,22.572,22.456,22.572,7732,0
2014-09-16,22.582,22.7,22.572,22.612,24924,0
2014-09-17,22.554,22.68,22.554,22.631,15468,0
2014-09-18,22.708,22.816,22.67,22.768,23107,0
2014-09-19,22.776,22.971,22.69,22.912,14546,0
2014-09-22,22.903,22.903,22.768,22.768,23757,0
2014-09-23,22.854,22.854,22.768,22.844,18072,0
2014-09-24,22.854,22.854,22.631,22.68,45778,0
2014-09-25,22.768,22.768,22.592,22.64,19660,0
2014-09-26,22.738,22.748,22.592,22.68,33442,0
2014-09-29,22.64,22.748,22.592,22.718,22677,0
2014-09-30,22.712,22.821,22.643,22.781,12574,0
2014-10-01,22.781,22.801,22.693,22.722,19315,0
2014-10-02,22.781,22.781,22.624,22.673,21465,0
2014-10-03,22.752,22.752,22.594,22.594,11704,0
2014-10-06,22.594,22.762,22.594,22.722,15529,0
2014-10-07,22.663,22.771,22.663,22.762,12897,0
2014-10-08,22.722,22.85,22.722,22.84,10515,0
2014-10-09,22.831,22.939,22.821,22.929,379957,0
2014-10-10,22.939,22.939,22.742,22.89,12632,0
2014-10-13,22.84,22.909,22.791,22.84,12357,0
2014-10-14,22.781,22.89,22.781,22.801,88665,0
2014-10-15,22.85,22.88,22.771,22.86,669888,0
2014-10-16,22.88,22.929,22.781,22.929,7991,0
2014-10-17,22.85,22.939,22.722,22.939,17775,0
2014-10-20,22.732,22.929,22.732,22.929,10691,0
2014-10-21,22.85,23.067,22.85,23.047,23937,0
2014-10-22,23.077,23.136,23.018,23.116,21126,0
2014-10-23,23.136,23.136,23.047,23.116,12292,0
2014-10-24,23.116,23.126,23.067,23.126,8455,0
2014-10-27,23.107,23.146,23.067,23.136,6667,0
2014-10-28,23.166,23.166,23.087,23.136,13196,0
2014-10-29,23.156,23.264,23.097,23.185,12857,0
2014-10-30,23.116,23.245,23.028,23.245,14831,0
2014-10-31,23.254,23.324,23.195,23.314,18310,0
2014-11-03,23.225,23.314,23.215,23.274,17553,0
2014-11-04,23.314,23.314,23.235,23.304,5703,0
2014-11-05,23.343,23.343,23.235,23.254,10475,0
2014-11-06,23.314,23.314,23.166,23.264,12004,0
2014-11-07,23.195,23.294,23.176,23.205,22821,0
2014-11-10,23.176,23.185,23.087,23.126,40367,0
2014-11-11,23.156,23.235,23.156,23.235,6969,0
2014-11-12,23.215,23.284,23.185,23.254,15257,0
2014-11-13,23.304,23.304,23.225,23.294,10206,0
2014-11-14,23.235,23.511,23.235,23.511,25929,0
2014-11-17,23.432,23.56,23.402,23.55,17848,0
2014-11-18,23.55,23.55,23.442,23.491,24917,0
2014-11-19,23.462,23.511,23.393,23.481,23659,0
2014-11-20,23.422,23.491,23.393,23.491,9548,0
2014-11-21,23.521,23.54,23.393,23.54,15030,0
2014-11-24,23.54,23.619,23.511,23.619,21203,0
2014-11-25,23.619,23.688,23.55,23.659,11021,0
2014-11-26,23.688,23.797,23.629,23.797,12213,0
2014-11-28,23.757,23.807,23.56,23.678,5077,0
2014-12-01,23.678,23.757,23.659,23.659,32000,0
2014-12-02,23.688,23.708,23.659,23.659,17848,0
2014-12-03,23.747,23.945,23.58,23.58,10532,0
2014-12-04,23.59,23.678,23.363,23.373,18353,0
2014-12-05,23.422,23.619,23.274,23.422,27388,0
2014-12-08,23.54,23.807,23.412,23.609,39249,0
2014-12-09,23.521,23.698,23.511,23.521,34225,0
2014-12-10,23.501,23.708,23.481,23.491,10671,0
2014-12-11,23.609,23.777,23.54,23.659,27140,0
2014-12-12,23.59,23.59,23.373,23.373,18959,0
2014-12-15,23.393,23.452,23.245,23.452,19372,0
2014-12-16,23.511,23.511,23.324,23.462,12430,0
2014-12-17,23.324,23.767,23.324,23.491,18052,0
2014-12-18,23.688,23.876,23.471,23.659,15587,0
2014-12-19,23.747,23.787,23.531,23.777,14123,0
2014-12-22,23.57,23.866,23.57,23.856,8427,0
2014-12-23,23.885,23.915,23.57,23.915,10837,0
2014-12-24,23.915,23.994,23.915,23.984,28967,0
2014-12-26,23.984,23.984,23.708,23.905,4690,0
2014-12-29,23.954,23.984,23.826,23.826,11281,0
2014-12-30,23.88,24.14,23.65,24.13,7854,0
2014-12-31,23.75,24.2,23.75,24.2,6301,0
2015-01-02,24.09,24.24,24,24.11,8082,0
2015-01-05,24.02,24.05,23.83,24.03,9684,0
2015-01-06,24.09,24.09,23.92,23.93,11397,0
2015-01-07,24,24.06,23.93,24.04,14139,0
2015-01-08,24.07,24.29,24.02,24.22,12794,0
2015-01-09,24.2,24.25,24.1,24.17,7606,0
2015-01-12,24.15,24.28,24.12,24.2,10412,0
2015-01-13,24.27,24.29,24.14,24.24,26886,0
2015-01-14,24.24,24.39,24.24,24.36,26155,0
2015-01-15,24.46,24.46,24.3,24.33,63739,0
2015-01-16,24.3,24.58,24.25,24.58,20379,0
2015-01-20,24.47,24.57,24.39,24.5,14587,0
2015-01-21,24.46,24.76,24.46,24.76,22738,0
2015-01-22,24.74,24.77,24.6,24.75,6556,0
2015-01-23,24.7,24.8,24.54,24.58,11971,0
2015-01-26,24.61,24.87,24.6,24.65,23984,0
2015-01-27,24.73,24.78,24.62,24.76,13035,0
2015-01-28,24.76,24.76,24.7,24.7,11902,0
2015-01-29,24.7,24.75,24.7,24.71,6531,0
2015-01-30,24.72,24.76,24.61,24.61,10159,0
2015-02-02,24.65,24.65,24.52,24.61,11584,0
2015-02-03,24.62,24.85,24.62,24.8,14197,0
2015-02-04,24.66,24.77,24.59,24.66,55822,0
2015-02-05,24.68,24.68,24.52,24.63,21013,0
2015-02-06,24.6,24.62,24.45,24.47,15120,0
2015-02-09,24.41,24.62,24.4,24.51,28929,0
2015-02-10,24.54,24.63,24.47,24.51,6476,0
2015-02-11,24.5,24.63,24.49,24.63,12196,0
2015-02-12,24.58,24.75,24.58,24.68,21070,0
2015-02-13,24.63,24.73,24.61,24.73,5118,0
2015-02-17,24.68,24.85,24.63,24.63,38699,0
2015-02-18,24.63,24.7,24.31,24.43,323008,0
2015-02-19,24.37,24.5,24.37,24.48,5416,0
2015-02-20,24.43,24.63,24.43,24.46,24922,0
2015-02-23,24.51,24.61,24.45,24.57,16319,0
2015-02-24,24.57,24.67,24.5,24.67,16925,0
2015-02-25,24.67,24.68,24.59,24.63,10588,0
2015-02-26,24.61,24.77,24.61,24.77,7987,0
2015-02-27,24.77,24.77,24.59,24.6,22939,0
2015-03-02,24.6,24.74,24.6,24.67,14098,0
2015-03-03,24.63,24.73,24.63,24.69,11050,0
2015-03-04,24.73,24.829,24.7,24.76,7604,0
2015-03-05,24.8,24.8,24.5,24.58,171600,0
2015-03-06,24.57,24.57,24.21,24.223,11265,0
2015-03-09,24.22,24.33,24.05,24.09,5281,0
2015-03-10,24.19,24.29,24.18,24.22,11334,0
2015-03-11,24.27,24.32,24.27,24.3,31324,0
2015-03-12,24.33,24.44,24.3,24.34,18874,0
2015-03-13,24.33,24.39,24.22,24.267,18015,0
2015-03-16,24.26,24.38,24.231,24.3,14550,0
2015-03-17,24.38,24.38,24.28,24.281,14279,0
2015-03-18,24.36,24.48,24.22,24.48,24130,0
2015-03-19,24.48,24.53,24.43,24.49,11725,0
2015-03-20,24.5,24.54,24.46,24.49,12662,0
2015-03-23,24.55,24.6,24.47,24.55,340739,0
2015-03-24,24.57,24.65,24.53,24.629,59812,0
2015-03-25,24.65,24.67,24.551,24.62,37282,0
2015-03-26,24.67,24.67,24.54,24.54,14226,0
2015-03-27,24.6,24.68,24.54,24.62,44832,0
2015-03-30,24.7,24.75,24.65,24.75,24566,0
2015-03-31,24.4,24.4,24.27,24.33,2443,0
2015-04-01,24.26,24.405,24.26,24.35,13543,0
2015-04-02,24.39,24.42,24.3,24.42,39970,0
2015-04-06,24.4,24.4,24.27,24.3,42012,0
2015-04-07,24.37,24.37,24.3,24.35,19900,0
2015-04-08,24.34,24.4,24.27,24.4,23512,0
2015-04-09,24.4,24.48,24.4,24.4,9898,0
2015-04-10,24.48,24.48,24.39,24.46,26647,0
2015-04-13,24.48,24.48,24.4,24.43,22287,0
2015-04-14,24.48,24.48,24.32,24.403,24025,0
2015-04-15,24.45,24.59,24.4,24.59,32705,0
2015-04-16,24.59,24.59,24.47,24.55,13601,0
2015-04-17,24.51,24.57,24.36,24.36,52016,0
2015-04-20,24.47,24.47,24.38,24.43,29404,0
2015-04-21,24.47,24.59,24.43,24.56,20900,0
2015-04-22,24.52,24.64,24.52,24.62,5906,0
2015-04-23,24.63,24.63,24.46,24.55,15989,0
2015-04-24,24.58,24.8,24.51,24.67,23773,0
2015-04-27,24.66,24.76,24.59,24.67,23144,0
2015-04-28,24.67,24.74,24.62,24.73,29976,0
2015-04-29,24.7,24.7,24.5,24.6,11174,0
2015-04-30,24.59,24.66,24.42,24.5,14804,0
2015-05-01,24.56,24.64,24.36,24.36,11832,0
2015-05-04,24.31,24.62,24.31,24.43,13529,0
2015-05-05,24.55,24.55,24.3,24.35,12291,0
2015-05-06,24.37,24.37,23.7,23.79,25992,0
2015-05-07,23.73,24.08,23.73,23.96,19817,0
2015-05-08,24.15,24.35,23.92,24.23,23688,0
2015-05-11,24.27,24.33,23.98,24.14,17883,0
2015-05-12,23.98,24.24,23.78,24.002,14737,0
2015-05-13,24.19,24.31,23.97,24.31,28916,0
2015-05-14,24.4,24.4,24.114,24.24,6753,0
2015-05-15,24.39,24.39,24,24.1,9859,0
2015-05-18,24.15,24.31,24.05,24.14,15074,0
2015-05-19,24.2,24.25,24.1,24.24,710629,0
2015-05-20,24.25,24.33,23.99,24.05,67451,0
2015-05-21,24.01,24.149,24.01,24.06,16635,0
2015-05-22,24.14,24.14,23.91,23.95,40980,0
2015-05-26,24.01,24.19,23.97,24.16,37693,0
2015-05-27,24.19,24.271,24.1,24.25,20987,0
2015-05-28,24.27,24.34,24.11,24.31,21902,0
2015-05-29,24.34,24.34,24.14,24.21,23622,0
2015-06-01,24.3,24.306,24.15,24.23,23874,0
2015-06-02,24.15,24.27,24.09,24.27,21150,0
2015-06-03,24.19,24.24,24.09,24.11,51849,0
2015-06-04,24.19,24.25,24.168,24.22,143541,0
2015-06-05,24.14,24.25,24,24.01,13945,0
2015-06-08,24.06,24.19,24.06,24.18,11811,0
2015-06-09,24.06,24.18,23.99,24,5783,0
2015-06-10,23.95,23.97,23.822,23.91,7431,0
2015-06-11,23.91,24.19,23.91,24.06,15001,0
2015-06-12,24.01,24.19,24.01,24.17,8466,0
2015-06-15,24.11,24.28,24.11,24.24,31612,0
2015-06-16,24.2,24.288,24.2,24.24,7474,0
2015-06-17,24.29,24.49,24.24,24.37,42247,0
2015-06-18,24.4,24.63,24.33,24.34,15006,0
2015-06-19,24.31,24.46,24.1,24.36,4419,0
2015-06-22,24.42,24.67,24.39,24.47,29876,0
2015-06-23,24.45,24.64,24.45,24.58,20260,0
2015-06-24,24.57,24.6,24.35,24.42,23939,0
2015-06-25,24.42,24.59,24.42,24.49,39810,0
2015-06-26,24.53,24.56,24.33,24.47,7960,0
2015-06-29,24.5,24.51,24.2,24.35,16657,0
2015-06-30,24.37,24.37,23.976,24.11,9726,0
2015-07-01,24.05,24.14,23.95,23.96,10208,0
2015-07-02,24.12,24.19,23.98,24.07,10697,0
2015-07-06,24.11,24.32,24.11,24.21,15181,0
2015-07-07,24.32,24.35,24.09,24.11,102432,0
2015-07-08,24.02,24.14,23.82,23.91,16929,0
2015-07-09,24.17,24.17,23.85,23.98,7848,0
2015-07-10,24.12,24.12,23.87,24.04,12245,0
2015-07-13,24.17,24.17,24.09,24.14,8734,0
2015-07-14,24.07,24.152,24.07,24.105,4393,0
2015-07-15,24.18,24.26,24.1,24.26,12128,0
2015-07-16,24.21,24.38,24.21,24.25,53571,0
2015-07-17,24.34,24.34,24.25,24.32,11409,0
2015-07-20,24.32,24.32,24.15,24.23,8358,0
2015-07-21,24.22,24.31,24.18,24.21,9733,0
2015-07-22,24.27,24.28,24.22,24.22,2865,0
2015-07-23,24.21,24.25,24.148,24.148,18732,0
2015-07-24,24.1,24.16,24.08,24.12,16790,0
2015-07-27,24.18,24.3,24.1,24.29,27458,0
2015-07-28,24.28,24.29,24.157,24.23,31089,0
2015-07-29,24.28,24.3,24.21,24.24,6143,0
2015-07-30,24.27,24.35,24.27,24.34,6597,0
2015-07-31,24.21,24.4,24.21,24.4,8248,0
2015-08-03,24.4,24.442,24.357,24.43,9298,0
2015-08-04,24.41,24.58,24.369,24.51,10424,0
2015-08-05,24.36,24.55,24.36,24.5,14005,0
2015-08-06,24.42,24.66,24.35,24.66,11391,0
2015-08-07,24.66,24.66,24.55,24.65,4502,0
2015-08-10,24.67,24.67,24.49,24.49,28431,0
2015-08-11,24.5,24.5,24.295,24.5,11226,0
2015-08-12,24.5,24.5,24.4,24.5,5794,0
2015-08-13,24.42,24.6,24.42,24.48,39054,0
2015-08-14,24.55,24.55,24.45,24.51,5201,0
2015-08-17,24.53,24.53,24.37,24.37,34852,0
2015-08-18,24.46,24.48,24.35,24.48,8090,0
2015-08-19,24.48,24.54,24.48,24.49,10302,0
2015-08-20,24.51,24.53,24.47,24.5,7857,0
2015-08-21,24.4,24.47,24.31,24.44,12740,0
2015-08-24,24.3,24.3,23.79,23.79,19608,0
2015-08-25,24.22,24.29,23.72,23.94,8902,0
2015-08-26,24.29,24.29,23.79,24.05,6625,0
2015-08-27,24.25,24.25,24.08,24.25,5854,0
2015-08-28,24.25,24.42,24.18,24.42,7823,0
2015-08-31,24.09,24.4,24.09,24.23,5925,0
2015-09-01,24.1,24.42,24.01,24.38,8112,0
2015-09-02,24.36,24.43,24.296,24.35,5202,0
2015-09-03,24.43,24.5,24.4,24.41,4078,0
2015-09-04,24.49,24.52,24.23,24.52,5667,0
2015-09-08,24.52,24.6,24.458,24.58,14475,0
2015-09-09,24.63,24.64,24.4,24.48,8792,0
2015-09-10,24.47,24.61,24.47,24.5,7857,0
2015-09-11,24.67,24.67,24.32,24.34,9679,0
2015-09-14,24.34,24.37,24.25,24.26,22975,0
2015-09-15,24.32,24.33,24.25,24.25,7044,0
2015-09-16,24.28,24.33,24.25,24.32,4054,0
2015-09-17,24.32,24.59,24.26,24.59,19834,0
2015-09-18,24.55,24.59,24.43,24.56,27887,0
2015-09-21,24.46,24.55,24.37,24.37,8261,0
2015-09-22,24.44,24.535,24.398,24.52,10873,0
2015-09-23,24.5,24.59,24.45,24.59,17993,0
2015-09-24,24.59,24.77,24.589,24.7,23728,0
2015-09-25,24.77,24.77,24.55,24.6,37272,0
2015-09-28,24.69,24.77,24.61,24.77,6724,0
2015-09-29,24.77,24.77,24.48,24.48,19097,0
2015-09-30,24.28,24.28,24.161,24.18,4353,0
2015-10-01,24.24,24.24,24.04,24.04,7218,0
2015-10-02,24.23,24.23,23.9,23.98,11172,0
2015-10-05,23.98,24.21,23.98,24.105,13977,0
2015-10-06,24.21,24.21,23.95,23.99,43287,0
2015-10-07,24.03,24.06,23.96,24.04,10512,0
2015-10-08,23.97,24.039,23.93,23.97,6416,0
2015-10-09,24.01,24.012,23.935,24,26391,0
2015-10-12,24.02,24.1,23.96,23.98,33789,0
2015-10-13,24.01,24.04,23.99,24.01,20350,0
2015-10-14,24.07,24.1,24.01,24.077,26954,0
2015-10-15,24.18,24.18,24.03,24.07,36215,0
2015-10-16,24.1,24.16,24.03,24.16,41823,0
2015-10-19,24.15,24.24,24.15,24.2,9214,0
2015-10-20,24.2,24.29,24.15,24.29,12117,0
2015-10-21,24.28,24.45,24.28,24.4,15193,0
2015-10-22,24.5,24.52,24.38,24.49,13467,0
2015-10-23,24.51,24.58,24.5,24.54,17432,0
2015-10-26,24.52,24.53,24.45,24.5,19801,0
2015-10-27,24.5,24.55,24.42,24.53,10294,0
2015-10-28,24.53,24.59,24.5,24.53,5980,0
2015-10-29,24.56,24.7,24.5,24.68,32499,0
2015-10-30,24.67,24.69,24.65,24.69,12866,0
2015-11-02,24.59,24.72,24.58,24.71,19447,0
2015-11-03,24.709,24.75,24.68,24.685,28702,0
2015-11-04,24.74,24.89,24.7,24.8,65302,0
2015-11-05,24.78,24.88,24.78,24.87,13388,0
2015-11-06,24.74,24.795,24.535,24.61,14135,0
2015-11-09,24.45,24.69,24.45,24.67,13078,0
2015-11-10,24.53,24.74,24.53,24.68,32322,0
2015-11-11,24.68,24.78,24.66,24.68,21076,0
2015-11-12,24.672,24.73,24.63,24.686,16154,0
2015-11-13,24.67,24.81,24.67,24.75,15202,0
2015-11-16,24.67,24.697,24.61,24.63,6585,0
2015-11-17,24.61,24.664,24.54,24.585,6823,0
2015-11-18,24.57,24.69,24.57,24.668,12295,0
2015-11-19,24.54,24.73,24.54,24.68,27442,0
2015-11-20,24.61,24.76,24.6,24.72,17901,0
2015-11-23,24.65,24.88,24.65,24.88,13514,0
2015-11-24,24.88,24.96,24.83,24.96,7722,0
2015-11-25,24.969,24.97,24.861,24.96,7308,0
2015-11-27,24.968,25,24.87,24.92,15035,0
2015-11-30,24.86,25.05,24.86,25.02,148955,0
2015-12-01,25.07,25.13,24.91,25.06,17944,0
2015-12-02,25.06,25.14,25,25,23472,0
2015-12-03,25,25,24.74,24.75,15038,0
2015-12-04,24.77,24.89,24.77,24.8,12682,0
2015-12-07,24.8,24.87,24.65,24.791,23418,0
2015-12-08,24.65,24.9,24.65,24.9,9684,0
2015-12-09,24.75,24.96,24.75,24.95,15621,0
2015-12-10,24.915,24.98,24.87,24.9,9826,0
2015-12-11,24.82,24.91,24.763,24.91,14803,0
2015-12-14,24.91,24.91,24.25,24.5,20501,0
2015-12-15,24.47,24.73,24.35,24.42,66182,0
2015-12-16,24.67,24.79,24.25,24.5,41375,0
2015-12-17,24.5,24.961,24.5,24.96,23918,0
2015-12-18,24.88,24.94,24.72,24.92,22509,0
2015-12-21,24.92,24.924,24.85,24.89,13351,0
2015-12-22,24.875,24.98,24.77,24.77,16884,0
2015-12-23,24.87,24.918,24.83,24.918,9562,0
2015-12-24,24.9,25,24.9,25,5457,0
2015-12-28,25.076,25.3,24.99,25.26,10395,0
2015-12-29,25.15,25.27,25.15,25.2,9544,0
2015-12-30,24.85,24.95,24.742,24.8184,17228,0
2015-12-31,24.75,24.91,24.65,24.77,24073,0
2016-01-04,24.75,24.92,24.65,24.9,20381,0
2016-01-05,24.82,25.09,24.76,24.76,33246,0
2016-01-06,24.67,24.839,24.52,24.63,22840,0
2016-01-07,24.38,24.8,24.38,24.8,19589,0
2016-01-08,24.78,24.98,24.7028,24.9,20493,0
2016-01-11,24.95,24.95,24.75,24.84,9504,0
2016-01-12,24.93,24.93,24.74,24.81,16091,0
2016-01-13,24.78,24.92,24.63,24.63,19596,0
2016-01-14,24.62,24.79,24.46,24.47,37012,0
2016-01-15,24.5,24.5,24.18,24.34,30584,0
2016-01-19,24.34,24.34,24.34,24.34,0,0
2016-01-20,24.26,24.6,24.06,24.6,40091,0
2016-01-21,24.26,24.7,24.26,24.63,21503,0
2016-01-22,24.63,24.78,24.6101,24.78,24538,0
2016-01-25,24.65,24.87,24.65,24.87,10231,0
2016-01-26,24.73,24.8,24.65,24.79,22946,0
2016-01-27,24.69,24.9242,24.65,24.88,15307,0
2016-01-28,24.93,25.02,24.67,25.02,49809,0
2016-01-29,25.12,25.12,24.91,25.03,16966,0
2016-02-01,25.04,25.05,24.84,25,6477,0
2016-02-02,25.05,25.28,24.99,25.2,16786,0
2016-02-03,25.4,25.4,25.04,25.21,13609,0
2016-02-04,25.2,25.3,25.12,25.2993,8978,0
2016-02-05,25.3,25.3,25,25,16115,0
2016-02-08,25.02,25.02,24.43,24.59,30029,0
2016-02-09,24.65,24.76,24.352,24.64,20248,0
2016-02-10,24.85,25.04,24.41,24.85,21613,0
2016-02-11,24.75,24.8599,24.18,24.465,35928,0
2016-02-12,24.75,24.75,24.23,24.58,32229,0
2016-02-16,24.823,24.83,24.35,24.83,11506,0
2016-02-17,24.71,24.99,24.71,24.8982,15620,0
2016-02-18,24.92,25.2,24.6024,25.18,33712,0
2016-02-19,25.14,25.2,24.9,25.08,18227,0
2016-02-22,25.31,25.31,25.1,25.18,26178,0
2016-02-23,25.14,25.2014,24.9643,25.05,13246,0
2016-02-24,25.04,25.15,24.8701,25.03,9932,0
2016-02-25,24.99,25.08,24.99,25.04,6539,0
2016-02-26,25.19,25.2299,25.15,25.22,7807,0
2016-02-29,25.21,25.3592,25.17,25.18,47413,0
2016-03-01,25.19,25.48,25.19,25.29,53154,0
2016-03-02,25.39,25.39,25.2,25.36,6153,0
2016-03-03,25.34,25.34,25.21,25.3175,6591,0
2016-03-04,25.36,25.4,25.2911,25.2911,10690,0
2016-03-07,25.42,25.44,25.29,25.34,14112,0
2016-03-08,25.42,25.42,25.3276,25.33,2857,0
2016-03-09,25.29,25.42,25.29,25.42,3891,0
2016-03-10,25.34,25.48,25.34,25.4461,10291,0
2016-03-11,25.47,25.6,25.41,25.58,7242,0
2016-03-14,25.51,25.58,25.48,25.51,4235,0
2016-03-15,25.58,25.58,25.41,25.4929,13161,0
2016-03-16,25.41,25.52,25.4,25.485,6468,0
2016-03-17,25.57,25.65,25.47,25.52,8416,0
2016-03-18,25.64,25.87,25.558,25.73,21252,0
2016-03-21,25.73,25.78,25.6004,25.78,4008,0
2016-03-22,25.79,25.79,25.66,25.75,7947,0
2016-03-23,25.82,25.8508,25.75,25.84,10009,0
2016-03-24,25.65,25.94,25.65,25.9,8695,0
2016-03-28,25.77,26.08,25.77,26.04,23407,0
2016-03-29,25.95,26.11,25.93,26.04,25355,0
2016-03-30,26.09,26.1499,25.99,26.07,11318,0
2016-03-31,25.58,25.81,25.58,25.81,6312,0
2016-04-01,25.97,25.97,25.35,25.44,9992,0
2016-04-04,25.45,25.45,25.2,25.32,13424,0
2016-04-05,25.08,25.39,25.08,25.33,5829,0
2016-04-06,25.28,25.53,25.28,25.53,4501,0
2016-04-07,25.43,25.43,25.21,25.28,8280,0
2016-04-08,25.23,25.4,25.23,25.35,12272,0
2016-04-11,25.3315,25.52,25.3315,25.45,8475,0
2016-04-12,25.43,25.5,25.4,25.47,9188,0
2016-04-13,25.38,25.49,25.38,25.49,9008,0
2016-04-14,25.43,25.5472,25.382,25.45,8416,0
2016-04-15,25.65,25.65,25.25,25.25,80223,0
2016-04-18,25.32,25.34,25.2,25.28,23698,0
2016-04-19,25.21,25.34,25.21,25.29,10187,0
2016-04-20,25.35,25.35,25.28,25.31,6679,0
2016-04-21,25.32,25.37,25.22,25.3,16166,0
2016-04-22,25.22,25.31,25.22,25.23,22343,0
2016-04-25,25.22,25.28,25.19,25.26,26884,0
2016-04-26,25.27,25.34,25.2,25.32,7458,0
2016-04-27,25.34,25.51,25.33,25.5,16489,0
2016-04-28,25.43,25.57,25.43,25.57,7182,0
2016-04-29,25.57,25.6,25.53,25.6,7423,0
2016-05-02,25.66,25.74,25.61,25.7,6992,0
2016-05-03,25.63,25.73,25.605,25.69,11809,0
2016-05-04,25.67,25.8,25.61,25.7,9872,0
2016-05-05,25.66,25.73,25.66,25.66,6299,0
2016-05-06,25.66,25.76,25.66,25.69,8165,0
2016-05-09,25.76,25.76,25.6037,25.64,13612,0
2016-05-10,25.62,25.708,25.56,25.5918,5128,0
2016-05-11,25.56,25.68,25.55,25.55,13154,0
2016-05-12,25.55,25.65,25.55,25.58,12107,0
2016-05-13,25.65,25.74,25.59,25.6,5324,0
2016-05-16,25.74,25.83,25.64,25.7799,11883,0
2016-05-17,25.84,25.84,25.72,25.78,11514,0
2016-05-18,25.7,25.98,25.66,25.71,13853,0
2016-05-19,25.67,25.6875,25.44,25.49,9376,0
2016-05-20,25.61,25.61,25.49,25.49,9282,0
2016-05-23,25.49,25.58,25.4719,25.5,14185,0
2016-05-24,25.49,25.6,25.41,25.59,21386,0
2016-05-25,25.46,25.65,25.46,25.61,7472,0
2016-05-26,25.57,25.6301,25.54,25.6,6398,0
2016-05-27,25.55,25.67,25.49,25.49,14440,0
2016-05-31,25.47,25.6136,25.47,25.55,6109,0
2016-06-01,25.53,25.6501,25.53,25.6,6861,0
2016-06-02,25.59,25.67,25.55,25.65,7461,0
2016-06-03,25.726,25.88,25.6686,25.87,4984,0
2016-06-06,25.8446,25.95,25.83,25.95,6856,0
2016-06-07,25.81,25.98,25.8,25.9326,7455,0
2016-06-08,25.9,25.9,25.7201,25.89,6079,0
2016-06-09,25.76,25.97,25.76,25.97,4462,0
2016-06-10,25.84,25.9599,25.84,25.9499,7079,0
2016-06-13,25.9,25.95,25.8113,25.895,4835,0
2016-06-14,25.82,25.82,25.7304,25.75,7400,0
2016-06-15,25.7,25.89,25.7,25.89,12831,0
2016-06-16,25.8,25.89,25.784,25.784,2011,0
2016-06-17,25.78,25.9199,25.77,25.8,1842,0
2016-06-20,25.8,25.9101,25.8,25.8523,6020,0
2016-06-21,25.83,25.9093,25.83,25.899,5319,0
2016-06-22,25.85,25.8999,25.8419,25.88,3620,0
2016-06-23,25.915,26.07,25.915,26.07,7177,0
2016-06-24,26.0305,26.12,26,26.03,8345,0
2016-06-27,25.9,26.02,25.9,25.9818,5743,0
2016-06-28,25.95,26.02,25.92,26.02,11886,0
2016-06-29,25.94,26.1,25.94,25.97,12523,0
2016-06-30,25.75,25.97,25.6405,25.84,23868,0
2016-07-01,25.73,25.84,25.73,25.82,5594,0
2016-07-05,25.78,25.81,25.67,25.81,8894,0
2016-07-06,25.58,25.7699,25.55,25.63,6082,0
2016-07-07,25.64,25.704,25.63,25.65,7921,0
2016-07-08,25.62,25.82,25.57,25.65,6784,0
2016-07-11,25.67,25.78,25.6501,25.67,6111,0
2016-07-12,25.68,25.79,25.68,25.78,5570,0
2016-07-13,25.72,25.8,25.69,25.8,6010,0
2016-07-14,25.63,25.81,25.63,25.73,5523,0
2016-07-15,25.81,25.95,25.56,25.56,24553,0
2016-07-18,25.58,25.679,25.56,25.6392,21323,0
2016-07-19,25.64,25.6475,25.5898,25.64,5045,0
2016-07-20,25.61,25.7,25.61,25.67,6072,0
2016-07-21,25.69,25.78,25.6459,25.77,8361,0
2016-07-22,25.69,25.87,25.69,25.82,14679,0
2016-07-25,25.7501,25.88,25.7501,25.7741,5218,0
2016-07-26,25.8021,25.97,25.8021,25.97,8769,0
2016-07-27,25.87,26.0999,25.87,26.06,6970,0
2016-07-28,26.061,26.07,26.034,26.041,8725,0
2016-07-29,26,26.15,25.98,26.15,11299,0
2016-08-01,26.0882,26.14,26.0882,26.14,5246,0
2016-08-02,26.0727,26.14,26.0578,26.14,10864,0
2016-08-03,26.05,26.16,26.05,26.16,8092,0
2016-08-04,26.25,26.25,26.16,26.25,5899,0
2016-08-05,26.24,26.37,26.08,26.37,5814,0
2016-08-08,26.21,26.66,26.16,26.6,16694,0
2016-08-09,26.48,26.69,26.39,26.54,11984,0
2016-08-10,26.33,26.6,26.3,26.3,6824,0
2016-08-11,26.31,26.3925,26.18,26.18,6699,0
2016-08-12,26.16,26.33,26.1193,26.29,6227,0
2016-08-15,26.16,26.19,26.1,26.1,3643,0
2016-08-16,26.07,26.21,25.89,25.9565,14253,0
2016-08-17,25.97,26.04,25.8705,25.9,16704,0
2016-08-18,26.03,26.03,25.89,25.89,6359,0
2016-08-19,25.89,25.92,25.81,25.8264,4444,0
2016-08-22,25.76,25.84,25.67,25.79,8384,0
2016-08-23,25.84,25.84,25.69,25.69,6912,0
2016-08-24,25.7,25.76,25.6201,25.76,14457,0
2016-08-25,25.6788,25.84,25.6788,25.75,4913,0
2016-08-26,25.71,25.7999,25.71,25.7899,5743,0
2016-08-29,25.75,25.8188,25.745,25.7999,6970,0
2016-08-30,25.76,25.81,25.73,25.8,5865,0
2016-08-31,25.75,25.88,25.75,25.85,6741,0
2016-09-01,25.85,25.87,25.78,25.85,3403,0
2016-09-02,25.85,25.87,25.822,25.85,5480,0
2016-09-06,25.89,25.89,25.7,25.79,6229,0
2016-09-07,25.81,25.9199,25.8,25.89,2011,0
2016-09-08,25.82,25.9,25.74,25.87,7747,0
2016-09-09,25.7745,25.7745,25.4716,25.48,7867,0
2016-09-12,25.39,25.6,25.22,25.45,44332,0
2016-09-13,25.35,25.47,25.2974,25.31,7625,0
2016-09-14,25.28,25.47,25.27,25.47,21281,0
2016-09-15,25.4,25.4699,25.4,25.4699,5918,0
2016-09-16,25.47,25.47,25.17,25.43,21293,0
2016-09-19,25.41,25.43,25.35,25.381,10302,0
2016-09-20,25.37,25.43,25.37,25.43,13130,0
2016-09-21,25.41,25.54,25.41,25.54,9997,0
2016-09-22,25.59,25.69,25.58,25.69,12426,0
2016-09-23,25.61,25.71,25.61,25.71,12141,0
2016-09-26,25.6,25.75,25.6,25.71,9913,0
2016-09-27,25.64,25.92,25.64,25.91,21203,0
2016-09-28,25.87,26.17,25.87,26.0022,9491,0
2016-09-29,25.95,26.14,25.95,26.01,6016,0
2016-09-30,25.8,25.9399,25.45,25.776,11835,0
2016-10-03,25.76,25.93,25.54,25.54,9732,0
2016-10-04,25.57,25.64,25.48,25.49,5780,0
2016-10-05,25.49,25.49,25.49,25.49,2181,0
2016-10-06,25.43,25.569,25.42,25.5294,3285,0
2016-10-07,25.46,25.6206,25.46,25.485,6291,0
2016-10-10,25.37,25.53,25.37,25.53,4495,0
2016-10-11,25.47,25.4783,25.25,25.3,14564,0
2016-10-12,25.21,25.29,25.11,25.29,3880,0
2016-10-13,25.1,25.2825,24.91,25.27,12716,0
2016-10-14,25.35,25.4495,25.326,25.35,3440,0
2016-10-17,25.46,25.5909,25.2097,25.5909,6600,0
2016-10-18,25.45,25.77,25.3212,25.77,23036,0
2016-10-19,25.6,25.9342,25.6,25.9206,10861,0
2016-10-20,25.78,25.9299,25.77,25.77,13314,0
2016-10-21,25.75,26,25.75,26,36290,0
2016-10-24,25.8,25.8776,25.8,25.8,8548,0
2016-10-25,25.81,26.03,25.8,26.01,16560,0
2016-10-26,25.88,25.93,25.8063,25.81,5176,0
2016-10-27,25.8,25.8,25.54,25.71,9607,0
2016-10-28,25.42,25.4712,25.26,25.26,9161,0
2016-10-31,25.26,25.39,25.25,25.39,11197,0
2016-11-01,25.26,25.26,25.14,25.15,13390,0
2016-11-02,25.23,25.23,25.0236,25.13,10405,0
2016-11-03,25.01,25.01,24.77,24.77,24453,0
2016-11-04,24.84,24.95,24.73,24.8348,28892,0
2016-11-07,25,25.0576,24.77,24.85,11129,0
2016-11-08,24.79,24.92,24.7,24.77,12930,0
2016-11-09,24.77,24.8082,24.37,24.37,13192,0
2016-11-10,24.37,24.5391,23.96,24.01,22169,0
2016-11-11,24.05,24.7958,23.72,23.8495,15290,0
2016-11-14,23.71,23.71,22.61,22.7878,27160,0
2016-11-15,22.86,23.85,22.7,23.85,23975,0
2016-11-16,23.54,24.1,23.54,24.0728,23781,0
2016-11-17,23.85,24.26,23.786,23.85,26857,0
2016-11-18,23.7,24.0649,23.16,23.44,26891,0
2016-11-21,23.33,23.9899,23.33,23.42,20494,0
2016-11-22,24.07,24.07,23.51,23.7,12429,0
2016-11-23,23.6,23.77,23.6,23.65,5690,0
2016-11-25,23.92,24.06,23.8204,24,7356,0
2016-11-28,23.8916,24.1299,23.8,23.95,7662,0
2016-11-29,23.62,24.1344,23.62,23.9911,8521,0
2016-11-30,24.18,24.18,23.63,23.95,8471,0
2016-12-01,23.95,23.95,23.4,23.4,20842,0
2016-12-02,23.25,23.5,23.25,23.28,7934,0
2016-12-05,23.12,23.6283,23.06,23.6,40978,0
2016-12-06,23.64,23.687,23.5,23.5913,11049,0
2016-12-07,23.63,23.9134,23.63,23.775,17223,0
2016-12-08,23.75,24.06,23.7238,23.87,11014,0
2016-12-09,23.86,23.97,23.65,23.68,12423,0
2016-12-12,23.94,23.94,23.5374,23.61,18644,0
2016-12-13,23.55,23.9,23.5,23.71,16668,0
2016-12-14,23.62,23.9123,23.32,23.39,9658,0
2016-12-15,23.25,23.78,23.01,23.35,23156,0
2016-12-16,23.71,23.7523,23.33,23.33,22367,0
2016-12-19,23.33,23.78,23.33,23.7437,24684,0
2016-12-20,23.55,23.97,23.55,23.89,14829,0
2016-12-21,23.79,24.085,23.79,23.85,17492,0
2016-12-22,24.07,24.08,23.84,24,6735,0
2016-12-23,24.28,24.28,23.9669,23.98,6408,0
2016-12-27,23.98,23.98,23.75,23.75,7060,0
2016-12-28,23.7,24,23.7,23.95,16588,0
2016-12-29,23.48,23.6047,23.36,23.4,11536,0
2016-12-30,23.4,23.4451,23.36,23.3754,11362,0
2017-01-03,23.44,23.6095,23.3829,23.56,8521,0
2017-01-04,23.6,23.8171,23.53,23.68,346112,0
2017-01-05,23.75,23.78,23.4201,23.52,33319,0
2017-01-06,23.5265,23.57,23.4151,23.476,17064,0
2017-01-09,23.61,23.9,23.4813,23.625,29813,0
2017-01-10,23.61,23.68,23.55,23.65,22412,0
2017-01-11,23.68,23.68,23.52,23.6,52713,0
2017-01-12,23.6,23.6037,23.49,23.51,17453,0
2017-01-13,23.51,23.58,23.46,23.58,16594,0
2017-01-17,23.58,23.6413,23.5,23.53,24937,0
2017-01-18,23.55,23.63,23.45,23.63,25709,0
2017-01-19,23.52,23.5299,23.19,23.22,66540,0
2017-01-20,23.22,23.4,23.01,23.11,40682,0
2017-01-23,23.15,23.5,23.15,23.47,22669,0
2017-01-24,23.47,23.57,23.33,23.38,28927,0
2017-01-25,23.36,23.3997,23.095,23.17,45160,0
2017-01-26,23.18,23.35,23.18,23.32,10242,0
2017-01-27,23.35,23.43,23.33,23.4,18113,0
2017-01-30,23.46,23.49,23.27,23.27,36975,0
2017-01-31,23.28,23.37,23.27,23.29,42301,0
2017-02-01,23.29,23.623,23.274,23.51,56758,0
2017-02-02,23.5,23.86,23.5,23.74,17375,0
2017-02-03,23.81,23.98,23.79,23.94,11233,0
2017-02-06,23.94,23.94,23.63,23.68,41365,0
2017-02-07,23.68,23.88,23.68,23.83,14347,0
2017-02-08,23.84,24.0495,23.84,23.94,22041,0
2017-02-09,23.91,23.9758,23.8605,23.89,7305,0
2017-02-10,23.81,23.96,23.81,23.9,8505,0
2017-02-13,23.97,24,23.87,23.87,8789,0
2017-02-14,23.88,23.9432,23.69,23.72,39851,0
2017-02-15,23.71,23.85,23.62,23.63,45158,0
2017-02-16,23.65,23.805,23.65,23.7,71658,0
2017-02-17,23.8,23.8,23.71,23.72,42072,0
2017-02-21,23.75,23.871,23.72,23.85,109008,0
2017-02-22,23.82,24.01,23.82,23.9,41344,0
2017-02-23,23.95,24.0399,23.9,23.91,24241,0
2017-02-24,23.92,24.0609,23.92,24,23876,0
2017-02-27,24,24.19,23.92,23.97,32067,0
2017-02-28,23.99,24.2,23.99,24.1,58658,0
2017-03-01,24.02,24.1,24,24.0927,24679,0
2017-03-02,24.06,24.14,24.06,24.09,37960,0
2017-03-03,24.09,24.1774,24.09,24.14,15866,0
2017-03-06,24.14,24.21,24.09,24.21,18485,0
2017-03-07,24.14,24.23,24.12,24.23,14183,0
2017-03-08,24.1,24.1,23.98,24.0338,81581,0
2017-03-09,24.06,24.2,23.98,24.025,164866,0
2017-03-10,24.05,24.1551,24.05,24.15,12004,0
2017-03-13,24.2,24.24,24.121,24.18,5529,0
2017-03-14,24.14,24.21,24.14,24.16,9627,0
2017-03-15,24.23,24.37,24.16,24.34,20407,0
2017-03-16,24.42,24.5,24.352,24.44,14893,0
2017-03-17,24.4,24.78,24.4,24.67,15456,0
2017-03-20,24.76,24.94,24.67,24.67,19592,0
2017-03-21,24.65,24.727,24.65,24.68,28060,0
2017-03-22,24.71,24.8499,24.71,24.8499,19274,0
2017-03-23,24.89,25.19,24.842,25.19,44485,0
2017-03-24,25.02,25.23,25,25.23,15985,0
2017-03-27,25.05,25.1832,25.02,25.05,10510,0
2017-03-28,25,25.2,25,25.15,56319,0
2017-03-29,25.11,25.2266,25.1,25.17,18795,0
2017-03-30,25.11,25.28,25.0764,25.173,25172,0
2017-03-31,24.91,24.94,24.8209,24.94,10970,0
2017-04-03,24.91,25.1217,24.91,25.0577,24655,0
2017-04-04,24.98,25.08,24.91,24.98,14262,0
2017-04-05,24.95,25.04,24.91,24.91,16647,0
2017-04-06,24.86,24.9816,24.86,24.94,11296,0
2017-04-07,24.9,25,24.9,24.9594,6384,0
2017-04-10,24.91,25.03,24.9,25.03,9555,0
2017-04-11,24.99,25.05,24.95,25,18054,0
2017-04-12,25.01,25.08,24.9852,25.08,22844,0
2017-04-13,25.04,25.18,25.04,25.09,10408,0
2017-04-17,25.28,25.28,25.081,25.24,11602,0
2017-04-18,25.16,25.2,25.0811,25.14,14279,0
2017-04-19,25.11,25.1603,24.98,25.02,22171,0
2017-04-20,25.01,25.09,25.01,25.06,6010,0
2017-04-21,25.05,25.17,25.05,25.1,8268,0
2017-04-24,25.11,25.26,25.08,25.1514,10852,0
2017-04-25,25.12,25.2,25.1002,25.2,10285,0
2017-04-26,25.12,25.19,25.02,25.02,8837,0
2017-04-27,25.04,25.1,25.02,25.04,16284,0
2017-04-28,25.03,25.0967,25.02,25.04,10727,0
2017-05-01,25.04,25.1477,25.03,25.08,17555,0
2017-05-02,25.07,25.1499,25.06,25.06,11170,0
2017-05-03,25.06,25.14,25.06,25.13,17215,0
2017-05-04,25.08,25.08,24.95,25,23043,0
2017-05-05,24.93,24.93,24.8,24.9,10409,0
2017-05-08,24.93,24.96,24.71,24.87,52192,0
2017-05-09,24.92,25.02,24.85,24.99,35158,0
2017-05-10,24.98,25.05,24.98,24.98,7311,0
2017-05-11,24.96,25.03,24.92,24.9948,5925,0
2017-05-12,25.03,25.16,25.012,25.13,11745,0
2017-05-15,25.1213,25.2,25.0101,25.19,11371,0
2017-05-16,25.09,25.12,25.03,25.05,6022,0
2017-05-17,25.01,25.02,24.82,24.85,13027,0
2017-05-18,24.86,25.04,24.86,25.04,10289,0
2017-05-19,24.96,24.9892,24.9,24.98,14831,0
2017-05-22,24.92,24.95,24.91,24.95,8403,0
2017-05-23,24.99,24.99,24.91,24.9495,15743,0
2017-05-24,24.99,25.0036,24.9493,25,8890,0
2017-05-25,25.04,25.1252,25.04,25.11,25748,0
2017-05-26,25.13,25.19,25.0637,25.19,18549,0
2017-05-30,25.08,25.29,25.07,25.1,12177,0
2017-05-31,25.08,25.12,25.01,25.12,10861,0
2017-06-01,25.1513,25.22,25.1513,25.19,4405,0
2017-06-02,25.18,25.2799,25.16,25.2799,4415,0
2017-06-05,25.22,25.22,25.1,25.1432,13896,0
2017-06-06,25.16,25.1899,25.05,25.13,8237,0
2017-06-07,25.08,25.08,24.97,25,14336,0
2017-06-08,25,25.1189,25,25.07,10352,0
2017-06-09,25.05,25.1065,25.05,25.1,4884,0
2017-06-12,25.11,25.24,25.11,25.2,11705,0
2017-06-13,25.08,25.2,25.08,25.17,7254,0
2017-06-14,25.23,25.248,25.1918,25.2004,4197,0
2017-06-15,25.2328,25.27,25.22,25.24,12751,0
2017-06-16,25.22,25.3292,25.22,25.29,11018,0
2017-06-19,25.325,25.35,25.3,25.31,8563,0
2017-06-20,25.2378,25.43,25.2378,25.39,8350,0
2017-06-21,25.33,25.42,25.33,25.42,9675,0
2017-06-22,25.35,25.39,25.23,25.23,18530,0
2017-06-23,25.29,25.29,25.2215,25.27,4512,0
2017-06-26,25.3,25.35,25.3,25.34,6701,0
2017-06-27,25.26,25.4,25.26,25.4,10575,0
2017-06-28,25.308,25.42,25.308,25.4142,7374,0
2017-06-29,25.3546,25.4157,25.3201,25.413,3218,0
2017-06-30,25.2,25.2,25.08,25.09,9190,0
2017-07-03,25.06,25.0999,25.06,25.0999,3469,0
2017-07-05,25.15,25.15,25.09,25.14,21959,0
2017-07-06,25.06,25.13,25.06,25.07,7856,0
2017-07-07,25.08,25.22,24.94,24.94,14418,0
2017-07-10,24.95,25.09,24.9101,25.06,17707,0
2017-07-11,25.14,25.17,25.04,25.04,7637,0
2017-07-12,25.0423,25.29,25.02,25.29,7281,0
2017-07-13,25.24,25.24,24.93,25.03,12569,0
2017-07-14,25.01,25.1122,25.01,25.11,6346,0
2017-07-17,25.22,25.22,25.04,25.08,12011,0
2017-07-18,25.08,25.17,25.08,25.12,17128,0
2017-07-19,25.1,25.25,25.09,25.09,7449,0
2017-07-20,25.09,25.21,25.09,25.17,7118,0
2017-07-21,25.17,25.46,25.1,25.46,18990,0
2017-07-24,25.24,25.42,25.24,25.42,8569,0
2017-07-25,25.35,25.35,25.196,25.28,10298,0
2017-07-26,25.2131,25.28,25.17,25.25,12742,0
2017-07-27,25.2,25.2305,25.2,25.2101,4386,0
2017-07-28,25.2,25.21,25.15,25.155,1836,0
2017-07-31,25.15,25.2118,25.15,25.2118,1907,0
2017-08-01,25.1701,25.23,25.12,25.14,8721,0
2017-08-02,25.19,25.248,25.15,25.248,86100,0
2017-08-03,25.21,25.248,25.16,25.22,9037,0
2017-08-04,25.15,25.2423,25.12,25.165,12235,0
2017-08-07,25.13,25.1799,25.11,25.15,24811,0
2017-08-08,25.12,25.18,25.12,25.18,15787,0
2017-08-09,25.17,25.17,25.08,25.08,10554,0
2017-08-10,25.09,25.13,25.01,25.03,94115,0
2017-08-11,25.03,25.0899,25.003,25.07,9088,0
2017-08-14,25.09,25.14,25.0501,25.14,3989,0
2017-08-15,25.07,25.1508,25.07,25.09,15259,0
2017-08-16,25.16,25.16,25.1,25.1,31852,0
2017-08-17,25.1403,25.1403,25.09,25.09,19812,0
2017-08-18,25.03,25.14,25.03,25.14,14101,0
2017-08-21,25.1,25.1399,25.0996,25.1,3041,0
2017-08-22,25.08,25.18,25.08,25.18,19577,0
2017-08-23,25.12,25.1499,25.11,25.11,14578,0
2017-08-24,25.1,25.129,25.1,25.1186,1643,0
2017-08-25,25.11,25.19,25.08,25.19,13451,0
2017-08-28,25.1669,25.19,25.11,25.19,9109,0
2017-08-29,25.1,25.19,25.1,25.17,4937,0
2017-08-30,25.19,25.6,25.19,25.56,9560,0
2017-08-31,25.54,25.61,25.42,25.61,3621,0
2017-09-01,25.57,25.57,25.38,25.47,6850,0
2017-09-05,25.45,25.47,25.27,25.28,5808,0
2017-09-06,25.3158,25.3158,25.3158,25.3158,1028,0
2017-09-07,25.35,25.42,25.26,25.26,2583,0
2017-09-08,25.36,25.37,25.12,25.17,4580,0
2017-09-11,25.1824,25.2796,25.158,25.2282,2267,0
2017-09-12,25.18,25.31,25.18,25.2788,7381,0
2017-09-13,25.3015,25.3015,25.21,25.23,26767,0
2017-09-14,25.21,25.276,25.2,25.21,8139,0
2017-09-15,25.2387,25.29,25.171,25.29,12948,0
2017-09-18,25.2876,25.33,25.2801,25.2805,4685,0
2017-09-19,25.2996,25.3105,25.19,25.19,20307,0
2017-09-20,25.2,25.28,25.19,25.19,21273,0
2017-09-21,25.2771,25.28,25.2771,25.28,1298,0
2017-09-22,25.28,25.33,25.25,25.25,7981,0
2017-09-25,25.24,25.3,25.216,25.29,5783,0
2017-09-26,25.21,25.32,25.21,25.2502,5025,0
2017-09-27,25.33,25.33,25.231,25.3,2774,0
2017-09-28,25.25,25.35,25.25,25.35,11815,0
2017-09-29,25.34,25.36,25.31,25.36,12115,0
2017-10-02,25.04,25.04,24.9901,25.0099,4503,0
2017-10-03,24.99,25.033,24.972,25,34536,0
2017-10-04,25.0402,25.07,25,25.07,7202,0
2017-10-05,25.0569,25.0569,24.96,25.04,5468,0
2017-10-06,25,25,24.91,24.98,9387,0
2017-10-09,24.9126,25,24.9126,24.97,8692,0
2017-10-10,24.95,25.12,24.95,24.98,7291,0
2017-10-11,24.99,25.038,24.99,25.02,3798,0
2017-10-12,25.02,25.09,24.9533,25.01,14009,0
2017-10-13,25.02,25.12,25.01,25.02,6730,0
2017-10-16,25.05,25.1299,25.01,25.07,7206,0
2017-10-17,24.99,25.04,24.98,25.04,5440,0
2017-10-18,25.02,25.089,24.99,25.02,5357,0
2017-10-19,25.02,25.0547,24.9978,25.021,28633,0
2017-10-20,25.0198,25.1,24.88,25.08,19316,0
2017-10-23,25.13,25.14,25,25,15016,0
2017-10-24,25.02,25.21,25.0158,25.21,8427,0
2017-10-25,25.17,25.19,25,25.02,62838,0
2017-10-26,25.02,25.15,25.02,25.08,54683,0
2017-10-27,25.05,25.12,25.03,25.12,4240,0
2017-10-30,25.11,25.14,25.07,25.116,1888,0
2017-10-31,25.11,25.12,25.0705,25.12,81306,0
2017-11-01,25.08,25.13,25.08,25.12,7120,0
2017-11-02,25.07,25.228,25.07,25.125,6010,0
2017-11-03,25.09,25.1033,25.0276,25.07,10174,0
2017-11-06,25.1173,25.1698,25.09,25.1152,1959,0
2017-11-07,25.19,25.19,25.19,25.19,12308,0
2017-11-08,25.149,25.17,25.14,25.14,3974,0
2017-11-09,25.11,25.11,24.96,24.98,12029,0
2017-11-10,24.98,25.0443,24.9756,25,7012,0
