Date,Open,High,Low,Close,Volume,OpenInt
2012-12-13,21.971,21.971,21.69,21.706,133716,0
2012-12-14,21.751,21.751,21.628,21.706,64982,0
2012-12-17,21.715,21.715,21.645,21.671,32367,0
2012-12-18,21.751,21.751,21.663,21.733,504082,0
2012-12-19,21.751,21.751,21.671,21.706,35279,0
2012-12-20,21.751,21.794,21.671,21.671,43890,0
2012-12-21,21.706,21.706,21.671,21.69,97536,0
2012-12-24,21.706,21.725,21.671,21.706,21681,0
2012-12-26,21.751,21.751,21.68,21.68,71389,0
2012-12-27,21.706,21.741,21.663,21.741,47417,0
2012-12-28,21.706,21.751,21.663,21.741,65059,0
2012-12-31,21.741,21.812,21.706,21.812,31439,0
2013-01-02,21.812,21.961,21.812,21.926,62534,0
2013-01-03,21.926,22.075,21.909,21.952,97437,0
2013-01-04,21.988,22.049,21.926,22.049,87392,0
2013-01-07,22.084,22.093,22.013,22.041,110923,0
2013-01-08,22.056,22.065,21.979,22.056,60233,0
2013-01-09,22.056,22.127,22.032,22.119,131233,0
2013-01-10,22.119,22.224,22.093,22.224,39162,0
2013-01-11,22.216,22.312,22.188,22.295,58400,0
2013-01-14,22.268,22.268,22.172,22.206,49415,0
2013-01-15,22.224,22.224,22.084,22.127,57858,0
2013-01-16,22.111,22.216,22.056,22.216,101908,0
2013-01-17,22.188,22.188,22.103,22.136,201458,0
2013-01-18,22.163,22.172,22.041,22.172,129000,0
2013-01-22,22.065,22.136,22.013,22.056,35817,0
2013-01-23,22.013,22.103,21.952,21.971,35348,0
2013-01-24,21.995,22.023,21.918,21.918,37941,0
2013-01-25,21.971,21.988,21.882,21.926,91218,0
2013-01-28,21.971,21.979,21.838,21.918,44548,0
2013-01-29,21.882,21.9,21.794,21.882,47518,0
2013-01-30,21.918,21.918,21.812,21.838,21229,0
2013-01-31,21.82,21.926,21.803,21.803,39176,0
2013-02-01,21.882,21.971,21.83,21.961,33715,0
2013-02-04,21.979,21.979,21.857,21.891,30681,0
2013-02-05,21.926,22.075,21.872,22.013,74020,0
2013-02-06,22.013,22.013,21.82,21.882,82949,0
2013-02-07,21.918,21.979,21.882,21.961,59072,0
2013-02-08,22.004,22.004,21.943,21.995,41044,0
2013-02-11,21.995,22.056,21.926,21.926,64248,0
2013-02-12,22.013,22.041,21.933,21.979,45266,0
2013-02-13,21.995,22.049,21.952,22.023,28712,0
2013-02-14,22.032,22.075,21.961,22.075,24632,0
2013-02-15,22.065,22.103,22.056,22.103,28997,0
2013-02-19,22.093,22.136,22.093,22.136,78498,0
2013-02-20,22.136,22.145,22.004,22.145,62752,0
2013-02-21,22.084,22.119,22.049,22.119,33744,0
2013-02-22,22.127,22.258,22.111,22.233,48311,0
2013-02-25,22.268,22.337,22.233,22.268,38338,0
2013-02-26,22.337,22.337,22.163,22.312,47796,0
2013-02-27,22.285,22.46,22.206,22.206,49128,0
2013-02-28,22.197,22.312,22.103,22.25,126187,0
2013-03-01,22.233,22.32,22.233,22.32,18422,0
2013-03-04,22.329,22.39,22.329,22.39,18324,0
2013-03-05,22.365,22.53,22.243,22.521,55814,0
2013-03-06,22.375,22.469,22.375,22.408,76626,0
2013-03-07,22.451,22.628,22.383,22.497,65208,0
2013-03-08,22.478,22.497,22.295,22.295,33976,0
2013-03-11,22.375,22.375,22.233,22.295,94860,0
2013-03-12,22.304,22.383,22.268,22.285,61362,0
2013-03-13,22.337,22.444,22.312,22.383,18129,0
2013-03-14,22.398,22.497,22.32,22.497,13096,0
2013-03-15,22.408,22.451,22.32,22.417,36103,0
2013-03-18,22.444,22.469,22.365,22.408,49108,0
2013-03-19,22.436,22.451,22.365,22.444,23580,0
2013-03-20,22.408,22.497,22.408,22.436,61855,0
2013-03-21,22.337,22.478,22.337,22.46,10653,0
2013-03-22,22.46,22.478,22.436,22.436,10189,0
2013-03-25,22.444,22.46,22.32,22.408,21363,0
2013-03-26,22.436,22.46,22.408,22.417,11491,0
2013-03-27,22.408,22.497,22.408,22.497,62170,0
2013-03-28,22.727,22.798,22.638,22.647,28245,0
2013-04-01,22.773,22.773,22.638,22.638,29929,0
2013-04-02,22.683,22.71,22.638,22.683,31323,0
2013-04-03,22.656,22.763,22.638,22.638,48344,0
2013-04-04,22.701,22.773,22.674,22.674,12010,0
2013-04-05,22.719,22.719,22.638,22.638,50398,0
2013-04-08,22.71,22.719,22.656,22.656,16876,0
2013-04-09,22.692,22.727,22.656,22.727,30558,0
2013-04-10,22.727,22.773,22.692,22.727,23525,0
2013-04-11,22.773,22.808,22.727,22.773,12620,0
2013-04-12,22.755,22.898,22.737,22.898,7403,0
2013-04-15,22.907,22.907,22.853,22.907,8195,0
2013-04-16,22.907,22.933,22.835,22.898,18795,0
2013-04-17,22.907,22.987,22.862,22.925,18107,0
2013-04-18,22.961,22.961,22.808,22.808,9968,0
2013-04-19,22.844,22.997,22.808,22.997,7619,0
2013-04-22,22.978,22.987,22.745,22.987,75418,0
2013-04-23,22.915,22.987,22.88,22.978,34901,0
2013-04-24,22.997,22.997,22.925,22.978,9778,0
2013-04-25,22.997,22.997,22.933,22.997,4910,0
2013-04-26,22.997,22.997,22.961,22.997,3754,0
2013-04-29,23.077,23.077,22.961,23.032,33102,0
2013-04-30,23.059,23.166,22.997,23.104,11547,0
2013-05-01,23.194,23.291,23.059,23.202,30884,0
2013-05-02,23.247,23.363,23.14,23.238,23226,0
2013-05-03,23.309,23.39,23.104,23.194,22033,0
2013-05-06,23.194,23.354,23.077,23.194,19286,0
2013-05-07,23.085,23.247,23.077,23.247,22319,0
2013-05-08,23.219,23.265,23.166,23.175,32312,0
2013-05-09,23.247,23.265,23.194,23.238,11504,0
2013-05-10,23.238,23.265,23.147,23.265,16998,0
2013-05-13,23.265,23.301,23.166,23.229,22476,0
2013-05-14,23.184,23.229,23.077,23.094,27858,0
2013-05-15,23.068,23.094,23.032,23.032,10764,0
2013-05-16,23.041,23.147,23.041,23.104,5437,0
2013-05-17,23.112,23.194,23.068,23.194,9782,0
2013-05-20,23.157,23.318,23.112,23.175,14654,0
2013-05-21,23.247,23.273,23.147,23.21,31346,0
2013-05-22,23.247,23.273,23.157,23.265,23895,0
2013-05-23,23.265,23.273,23.122,23.166,14255,0
2013-05-24,23.21,23.229,23.041,23.059,25703,0
2013-05-28,23.247,23.256,23.059,23.077,10283,0
2013-05-29,23.229,23.229,22.781,23.122,39727,0
2013-05-30,23.219,23.219,22.933,22.997,4197,0
2013-05-31,23.085,23.085,22.559,22.559,47683,0
2013-06-03,22.888,22.888,22.174,22.174,21780,0
2013-06-04,22.352,22.424,22.012,22.119,27552,0
2013-06-05,22.031,22.119,21.958,22.065,35128,0
2013-06-06,22.156,22.342,22.012,22.342,25938,0
2013-06-07,22.352,22.442,22.262,22.405,9966,0
2013-06-10,22.45,22.45,22.236,22.316,12337,0
2013-06-11,22.103,22.299,21.69,21.69,51204,0
2013-06-12,21.707,21.949,20.759,20.973,71784,0
2013-06-13,20.973,21.351,20.419,21.233,44406,0
2013-06-14,21.448,21.654,21.207,21.538,34228,0
2013-06-17,21.753,22.031,21.707,21.779,19270,0
2013-06-18,21.618,21.743,21.439,21.663,40283,0
2013-06-19,21.77,21.779,21.314,21.332,18753,0
2013-06-20,21.295,21.295,20.625,21.072,48706,0
2013-06-21,21.108,21.269,20.786,21.072,21575,0
2013-06-24,21.072,21.072,20.303,20.518,47488,0
2013-06-25,20.634,20.92,20.536,20.867,12816,0
2013-06-26,21.064,21.663,20.965,21.161,27303,0
2013-06-27,21.295,21.483,21.118,21.475,13723,0
2013-06-28,22.063,22.257,21.963,22.166,10412,0
2013-07-01,21.919,22.062,21.664,21.664,12702,0
2013-07-02,21.791,21.872,21.5,21.736,11365,0
2013-07-03,21.719,21.719,21.491,21.491,11186,0
2013-07-05,21.401,21.736,21.11,21.192,34616,0
2013-07-08,21.347,21.347,21.046,21.22,28963,0
2013-07-09,21.173,21.173,21.065,21.119,18117,0
2013-07-10,21.227,21.227,21.073,21.1,10399,0
2013-07-11,21.246,21.491,21.22,21.446,9103,0
2013-07-12,21.427,21.645,21.382,21.436,39141,0
2013-07-15,21.51,21.628,21.418,21.545,8397,0
2013-07-16,21.464,21.628,21.418,21.418,12560,0
2013-07-17,21.555,21.555,21.265,21.283,14050,0
2013-07-18,21.347,21.5,21.21,21.337,21772,0
2013-07-19,21.401,21.401,21.083,21.274,28761,0
2013-07-22,21.255,21.274,21.1,21.173,21777,0
2013-07-23,21.236,21.337,21.073,21.146,16945,0
2013-07-24,21.128,21.255,21.065,21.164,21645,0
2013-07-25,21.173,21.173,20.901,21.119,28314,0
2013-07-26,21.091,21.22,21.091,21.1,8802,0
2013-07-29,21.164,21.164,21.046,21.1,8957,0
2013-07-30,21.146,21.146,20.947,20.947,8374,0
2013-07-31,21.018,21.046,20.437,20.992,21324,0
2013-08-01,21.065,21.083,20.882,21.028,44899,0
2013-08-02,21.018,21.018,20.638,20.81,24709,0
2013-08-05,20.891,20.955,20.692,20.738,10233,0
2013-08-06,20.638,20.692,20.402,20.529,34140,0
2013-08-07,20.529,20.529,20.32,20.474,19203,0
2013-08-08,20.529,20.618,20.511,20.583,39478,0
2013-08-09,20.609,20.71,20.545,20.665,31739,0
2013-08-12,20.628,20.71,20.583,20.609,14245,0
2013-08-13,20.609,20.609,20.248,20.383,24290,0
2013-08-14,20.392,20.392,20.047,20.155,79604,0
2013-08-15,20.002,20.002,19.539,19.755,19300,0
2013-08-16,19.375,19.648,19.375,19.548,22338,0
2013-08-19,19.557,19.557,18.385,18.475,23385,0
2013-08-20,18.575,19.075,18.53,18.793,37290,0
2013-08-21,18.666,18.912,18.584,18.739,64463,0
2013-08-22,18.711,18.967,18.711,18.939,23963,0
2013-08-23,18.939,19.221,18.939,19.139,13312,0
2013-08-26,19.583,19.583,18.967,18.975,34534,0
2013-08-27,18.958,19.031,18.866,18.902,20958,0
2013-08-28,19.002,19.056,18.902,18.983,25867,0
2013-08-29,18.983,19.166,18.967,18.975,18464,0
2013-08-30,19.421,19.466,19.328,19.421,14719,0
2013-09-03,19.102,19.102,18.758,18.775,9011,0
2013-09-04,18.766,18.875,18.749,18.803,20849,0
2013-09-05,18.875,18.875,18.53,18.53,10438,0
2013-09-06,18.548,18.73,18.548,18.702,9840,0
2013-09-09,18.848,18.848,18.666,18.685,30497,0
2013-09-10,18.657,18.739,18.638,18.711,24300,0
2013-09-11,18.711,18.784,18.693,18.693,16918,0
2013-09-12,18.711,18.775,18.711,18.711,6151,0
2013-09-13,18.758,18.775,18.711,18.775,10891,0
2013-09-16,19.021,19.021,18.702,18.702,21067,0
2013-09-17,18.721,18.784,18.711,18.73,14975,0
2013-09-18,18.711,18.983,18.711,18.939,29735,0
2013-09-19,19.056,19.056,18.775,18.83,10202,0
2013-09-20,18.775,18.811,18.721,18.73,11319,0
2013-09-23,18.775,18.838,18.73,18.775,8195,0
2013-09-24,18.73,18.848,18.73,18.793,132289,0
2013-09-25,18.821,18.902,18.775,18.83,17382,0
2013-09-26,18.939,19.075,18.838,18.894,16967,0
2013-09-27,18.92,19.012,18.758,18.784,14014,0
2013-09-30,18.791,18.912,18.699,18.837,15170,0
2013-10-01,18.755,18.773,18.681,18.699,18249,0
2013-10-02,18.691,18.782,18.625,18.643,37323,0
2013-10-03,18.699,18.718,18.552,18.617,49574,0
2013-10-04,18.681,18.718,18.625,18.718,7903,0
2013-10-07,18.718,18.718,18.588,18.662,22910,0
2013-10-08,18.542,18.625,18.542,18.625,23003,0
2013-10-09,18.625,18.662,18.578,18.625,17045,0
2013-10-10,18.662,18.691,18.607,18.617,9215,0
2013-10-11,18.607,18.643,18.598,18.598,11487,0
2013-10-14,18.598,18.635,18.578,18.607,2024,0
2013-10-15,18.607,18.681,18.523,18.523,12963,0
2013-10-16,18.598,18.598,18.487,18.496,13875,0
2013-10-17,18.46,18.736,18.46,18.736,10971,0
2013-10-18,18.847,19.079,18.726,19.079,11279,0
2013-10-21,19.059,19.179,18.994,19.179,21844,0
2013-10-22,19.189,19.411,19.189,19.282,20184,0
2013-10-23,19.337,19.531,19.227,19.347,22822,0
2013-10-24,19.439,19.439,19.059,19.179,15194,0
2013-10-25,19.217,19.328,19.033,19.236,10810,0
2013-10-28,19.253,19.318,19.033,19.124,9232,0
2013-10-29,19.198,19.642,19.079,19.236,19434,0
2013-10-30,19.114,19.494,19.04,19.272,14913,0
2013-10-31,19.272,19.411,19.153,19.217,11360,0
2013-11-01,19.282,19.301,18.866,18.939,24192,0
2013-11-04,19.033,19.033,18.912,18.912,27407,0
2013-11-05,18.949,18.985,18.561,18.578,18344,0
2013-11-06,18.588,18.643,18.561,18.561,12422,0
2013-11-07,18.643,18.773,18.552,18.691,21029,0
2013-11-08,18.691,18.801,18.578,18.691,21332,0
2013-11-11,18.691,18.691,18.533,18.625,22455,0
2013-11-12,18.708,18.726,18.542,18.617,14484,0
2013-11-13,18.533,18.662,18.533,18.588,12304,0
2013-11-14,18.672,18.672,18.533,18.552,15796,0
2013-11-15,18.561,18.635,18.561,18.635,11967,0
2013-11-18,18.653,18.653,18.57,18.643,4874,0
2013-11-19,18.643,18.764,18.643,18.718,13839,0
2013-11-20,18.718,18.81,18.57,18.57,37979,0
2013-11-21,18.487,18.662,18.487,18.662,39253,0
2013-11-22,18.662,18.959,18.533,18.578,28062,0
2013-11-25,18.681,18.736,18.588,18.681,59116,0
2013-11-26,18.81,18.81,18.578,18.598,25998,0
2013-11-27,18.588,18.782,18.588,18.708,26570,0
2013-11-29,18.708,18.708,18.643,18.699,6119,0
2013-12-02,18.643,18.643,18.561,18.578,28328,0
2013-12-03,18.635,18.653,18.578,18.588,21831,0
2013-12-04,18.588,18.625,18.487,18.533,78245,0
2013-12-05,18.44,18.496,18.116,18.163,45762,0
2013-12-06,18.302,18.348,18.191,18.33,39615,0
2013-12-09,18.292,18.366,18.265,18.283,39296,0
2013-12-10,18.283,18.34,18.218,18.302,47353,0
2013-12-11,18.302,18.302,18.218,18.228,21915,0
2013-12-12,18.265,18.265,18.044,18.052,22502,0
2013-12-13,18.098,18.163,17.997,18.089,14412,0
2013-12-16,18.218,18.302,18.08,18.116,25703,0
2013-12-17,18.116,18.21,17.979,18.098,26043,0
2013-12-18,18.136,18.228,17.988,18.228,32909,0
2013-12-19,18.015,18.33,17.979,18.283,41652,0
2013-12-20,18.181,18.302,18.181,18.255,34118,0
2013-12-23,18.283,18.357,18.061,18.08,51668,0
2013-12-24,18.136,18.191,18.08,18.146,8284,0
2013-12-26,18.071,18.292,18.071,18.255,118639,0
2013-12-27,18.255,18.533,18.255,18.412,44745,0
2013-12-30,18.565,18.565,18.216,18.527,62980,0
2013-12-31,18.622,18.622,18.396,18.489,41528,0
2014-01-02,18.48,19.035,18.48,18.762,5971,0
2014-01-03,18.771,19.035,18.771,18.922,10142,0
2014-01-06,19.035,19.224,18.866,18.987,40264,0
2014-01-07,18.922,19.007,18.744,18.875,25065,0
2014-01-08,18.856,18.913,18.819,18.885,48751,0
2014-01-09,18.866,19.083,18.866,19.035,71314,0
2014-01-10,19.185,19.402,19.185,19.308,100303,0
2014-01-13,19.392,19.732,19.392,19.647,24303,0
2014-01-14,19.534,19.666,19.524,19.581,18887,0
2014-01-15,19.656,19.732,19.619,19.619,28037,0
2014-01-16,19.703,19.863,19.693,19.759,35941,0
2014-01-17,19.713,19.845,19.713,19.759,30325,0
2014-01-21,19.788,19.901,19.788,19.891,18951,0
2014-01-22,20.032,20.032,19.779,19.816,19150,0
2014-01-23,19.797,19.91,19.779,19.779,15399,0
2014-01-24,19.779,19.825,19.666,19.732,43465,0
2014-01-27,19.779,19.788,19.647,19.666,6557,0
2014-01-28,19.676,19.759,19.656,19.759,53562,0
2014-01-29,19.788,19.788,19.647,19.713,12059,0
2014-01-30,19.779,19.779,19.666,19.759,35880,0
2014-01-31,19.759,19.788,19.685,19.732,7014,0
2014-02-03,19.779,19.779,19.458,19.6,11588,0
2014-02-04,19.534,19.571,19.505,19.514,9435,0
2014-02-05,19.554,19.627,19.478,19.627,5772,0
2014-02-06,19.6,19.676,19.59,19.6,17109,0
2014-02-07,19.647,19.759,19.627,19.713,71726,0
2014-02-10,19.779,19.845,19.685,19.807,19493,0
2014-02-11,19.845,19.854,19.769,19.845,107948,0
2014-02-12,19.854,19.891,19.779,19.825,23301,0
2014-02-13,19.854,19.882,19.816,19.863,9718,0
2014-02-14,19.92,19.957,19.854,19.957,55450,0
2014-02-18,20.108,20.136,19.995,20.08,18240,0
2014-02-19,20.08,20.23,19.948,20.005,74507,0
2014-02-20,20.005,20.005,19.816,19.901,19317,0
2014-02-21,19.873,19.976,19.873,19.91,7705,0
2014-02-24,19.901,19.986,19.901,19.929,8162,0
2014-02-25,19.929,19.957,19.863,19.957,12982,0
2014-02-26,19.91,20.108,19.91,19.995,11554,0
2014-02-27,20.042,20.154,20.042,20.098,10043,0
2014-02-28,20.088,20.201,20.088,20.174,10884,0
2014-03-03,20.164,20.164,19.948,20.032,16500,0
2014-03-04,20.118,20.174,20.061,20.174,6868,0
2014-03-05,20.184,20.184,20.098,20.128,4809,0
2014-03-06,20.184,20.211,20.118,20.211,3973,0
2014-03-07,20.23,20.334,20.118,20.334,15618,0
2014-03-10,20.352,20.352,20.22,20.296,15947,0
2014-03-11,20.315,20.315,20.136,20.136,7078,0
2014-03-12,20.088,20.286,20.088,20.184,21381,0
2014-03-13,20.211,20.259,20.174,20.22,13614,0
2014-03-14,20.22,20.334,20.22,20.25,5588,0
2014-03-17,20.25,20.371,20.25,20.259,11762,0
2014-03-18,20.24,20.352,20.24,20.352,16432,0
2014-03-19,20.315,20.343,20.154,20.277,69072,0
2014-03-20,20.194,20.286,20.194,20.24,14823,0
2014-03-21,20.277,20.343,20.22,20.277,13101,0
2014-03-24,20.315,20.315,20.24,20.296,12025,0
2014-03-25,20.306,20.334,20.306,20.315,11041,0
2014-03-26,20.325,20.352,20.211,20.306,83002,0
2014-03-27,20.277,20.315,20.23,20.296,19261,0
2014-03-28,20.296,20.315,20.259,20.315,13006,0
2014-03-31,20.364,20.478,20.327,20.47,13156,0
2014-04-01,20.46,20.508,20.411,20.488,129908,0
2014-04-02,20.478,20.545,20.307,20.421,8588,0
2014-04-03,20.345,20.47,20.345,20.421,7182,0
2014-04-04,20.421,20.46,20.384,20.431,25967,0
2014-04-07,20.47,20.488,20.421,20.47,9807,0
2014-04-08,20.431,20.47,20.431,20.47,10491,0
2014-04-09,20.478,20.612,20.478,20.604,15643,0
2014-04-10,20.604,20.642,20.518,20.518,15309,0
2014-04-11,20.518,20.594,20.518,20.545,9079,0
2014-04-14,20.565,20.642,20.565,20.612,6235,0
2014-04-15,20.651,20.852,20.651,20.746,11983,0
2014-04-16,20.746,20.948,20.746,20.89,4426,0
2014-04-17,20.938,20.948,20.709,20.852,17935,0
2014-04-21,20.938,20.938,20.699,20.738,34051,0
2014-04-22,20.823,21.34,20.795,21.177,45466,0
2014-04-23,21.206,21.311,21.13,21.13,12814,0
2014-04-24,21.158,21.158,20.948,20.986,8573,0
2014-04-25,20.976,21.13,20.948,21.13,7320,0
2014-04-28,21.043,21.177,21.043,21.167,12059,0
2014-04-29,21.234,21.512,21.187,21.455,16260,0
2014-04-30,21.474,21.636,21.474,21.541,11602,0
2014-05-01,21.541,21.857,21.464,21.837,49636,0
2014-05-02,21.798,21.905,21.732,21.847,20713,0
2014-05-05,21.865,21.981,21.865,21.905,18358,0
2014-05-06,21.865,21.905,21.684,21.77,10791,0
2014-05-07,21.694,21.847,21.694,21.78,15959,0
2014-05-08,21.828,21.857,21.741,21.741,10123,0
2014-05-09,21.694,21.761,21.636,21.656,9956,0
2014-05-12,21.656,21.79,21.656,21.723,10068,0
2014-05-13,21.723,21.79,21.723,21.79,4720,0
2014-05-14,21.79,22.056,21.751,22.056,20241,0
2014-05-15,22.056,22.173,22.048,22.086,17666,0
2014-05-16,21.999,22.086,21.923,21.999,93088,0
2014-05-19,21.972,22.133,21.972,22.123,9255,0
2014-05-20,22.096,22.248,22.096,22.248,6203,0
2014-05-21,22.173,22.297,22.173,22.267,3866,0
2014-05-22,22.297,22.297,22.106,22.106,11822,0
2014-05-23,22.153,22.153,21.741,21.741,12417,0
2014-05-27,21.79,22.009,21.79,21.962,9497,0
2014-05-28,21.981,22.096,21.972,22.056,15216,0
2014-05-29,21.999,22.287,21.999,22.287,10870,0
2014-05-30,22.287,22.411,22.277,22.277,10294,0
2014-06-02,22.19,22.24,22.173,22.24,5123,0
2014-06-03,22.334,22.334,21.932,21.932,16320,0
2014-06-04,21.923,21.999,21.359,21.713,22369,0
2014-06-05,21.77,21.77,21.56,21.665,8170,0
2014-06-06,21.723,21.942,21.723,21.847,8149,0
2014-06-09,21.847,21.875,21.818,21.865,8770,0
2014-06-10,21.818,21.818,21.579,21.579,18191,0
2014-06-11,21.569,21.579,21.35,21.378,55114,0
2014-06-12,21.35,21.569,21.311,21.522,17132,0
2014-06-13,21.435,21.636,21.435,21.627,7946,0
2014-06-16,21.674,21.761,21.56,21.761,32388,0
2014-06-17,21.674,21.895,21.665,21.847,27841,0
2014-06-18,21.905,22.048,21.828,22.019,13672,0
2014-06-19,21.981,22.173,21.981,22.153,12682,0
2014-06-20,22.115,22.173,22.066,22.153,6485,0
2014-06-23,22.123,22.24,22.123,22.24,7068,0
2014-06-24,22.24,22.334,22.24,22.324,11736,0
2014-06-25,22.297,22.478,22.297,22.44,16833,0
2014-06-26,22.488,22.602,22.488,22.574,5594,0
2014-06-27,22.574,22.622,22.498,22.507,30814,0
2014-06-30,22.401,22.595,22.373,22.577,34335,0
2014-07-01,22.469,22.625,22.469,22.586,33386,0
2014-07-02,22.635,22.683,22.577,22.673,7209,0
2014-07-03,22.693,22.693,22.605,22.635,12852,0
2014-07-07,22.615,22.722,22.577,22.595,15063,0
2014-07-08,22.625,22.722,22.625,22.703,8668,0
2014-07-09,22.722,22.78,22.654,22.741,10179,0
2014-07-10,22.78,22.79,22.741,22.79,6903,0
2014-07-11,22.761,23.101,22.761,23.081,12096,0
2014-07-14,23.081,23.198,23.042,23.198,68556,0
2014-07-15,23.198,23.256,23.169,23.256,18149,0
2014-07-16,23.246,23.246,23.11,23.188,16376,0
2014-07-17,23.207,23.246,23.013,23.023,6521,0
2014-07-18,22.926,23.169,22.926,23.169,25960,0
2014-07-21,23.159,23.159,23.052,23.062,9560,0
2014-07-22,23.052,23.052,22.975,22.975,11143,0
2014-07-23,22.984,23.042,22.984,23.013,7082,0
2014-07-24,23.003,23.11,22.935,22.994,83537,0
2014-07-25,23.052,23.052,22.965,22.975,3217,0
2014-07-28,22.935,23.023,22.935,22.965,10091,0
2014-07-29,22.965,23.013,22.887,23.013,7542,0
2014-07-30,22.955,22.975,22.916,22.916,8658,0
2014-07-31,22.79,22.79,22.654,22.654,12387,0
2014-08-01,22.731,22.751,22.383,22.431,7664,0
2014-08-04,22.586,22.586,22.363,22.411,4974,0
2014-08-05,22.459,22.499,22.353,22.459,11661,0
2014-08-06,22.459,22.625,22.421,22.586,8254,0
2014-08-07,22.586,22.848,22.586,22.741,15721,0
2014-08-08,22.78,22.839,22.722,22.741,10120,0
2014-08-11,22.741,22.771,22.731,22.761,5035,0
2014-08-12,22.809,22.809,22.741,22.809,4878,0
2014-08-13,22.809,23.003,22.809,22.955,6229,0
2014-08-14,23.081,23.227,23.003,23.042,4890,0
2014-08-15,23.178,23.207,22.916,23.062,106921,0
2014-08-18,23.188,23.207,23.052,23.159,111126,0
2014-08-19,23.12,23.188,23.101,23.188,3544,0
2014-08-20,23.12,23.198,23.042,23.159,7422,0
2014-08-21,23.139,23.207,23.139,23.207,9936,0
2014-08-22,23.149,23.227,23.101,23.12,5322,0
2014-08-25,23.139,23.139,22.975,23.071,35842,0
2014-08-26,22.984,23.198,22.984,23.198,12797,0
2014-08-27,23.198,23.275,23.159,23.275,6646,0
2014-08-28,23.275,23.275,23.178,23.237,7235,0
2014-08-29,23.237,23.237,23.188,23.207,5534,0
2014-09-02,23.246,23.246,23.052,23.139,7767,0
2014-09-03,23.139,23.139,22.975,23.11,18552,0
2014-09-04,23.159,23.159,22.877,22.877,8252,0
2014-09-05,22.984,22.984,22.761,22.955,11621,0
2014-09-08,23.042,23.042,22.809,22.809,9042,0
2014-09-09,22.907,22.935,22.848,22.897,7408,0
2014-09-10,22.858,22.955,22.839,22.897,11499,0
2014-09-11,22.887,22.945,22.809,22.839,7029,0
2014-09-12,22.829,22.839,22.635,22.819,30888,0
2014-09-15,22.799,22.945,22.722,22.916,30987,0
2014-09-16,22.799,23.023,22.799,22.935,14535,0
2014-09-17,22.965,22.994,22.897,22.955,13618,0
2014-09-18,22.955,23.101,22.955,22.994,7147,0
2014-09-19,23.101,23.139,23.023,23.091,4972,0
2014-09-22,23.178,23.178,23.013,23.013,4274,0
2014-09-23,22.945,23.13,22.945,23.12,7988,0
2014-09-24,23.159,23.159,22.887,22.965,30019,0
2014-09-25,22.897,23.052,22.887,23.052,40567,0
2014-09-26,23.033,23.139,22.945,23.13,10457,0
2014-09-29,22.984,23.13,22.984,23.11,4739,0
2014-09-30,23.102,23.21,23.092,23.171,5102,0
2014-10-01,23.26,23.26,23.072,23.122,8527,0
2014-10-02,23.082,23.132,23.082,23.122,5434,0
2014-10-03,23.26,23.26,23.122,23.151,4397,0
2014-10-06,23.201,23.26,23.063,23.201,106675,0
2014-10-07,23.201,23.23,23.181,23.191,7697,0
2014-10-08,23.191,23.368,23.181,23.368,12774,0
2014-10-09,23.368,23.378,23.319,23.358,3906,0
2014-10-10,23.26,23.467,23.191,23.24,7331,0
2014-10-13,23.309,23.309,23.171,23.171,3600,0
2014-10-14,23.24,23.279,23.122,23.132,8264,0
2014-10-15,23.151,23.191,23.092,23.161,11592,0
2014-10-16,23.112,23.27,22.826,23.191,9218,0
2014-10-17,23.27,23.368,23.033,23.22,11941,0
2014-10-20,23.329,23.329,23.151,23.24,4731,0
2014-10-21,23.279,23.427,23.27,23.398,5300,0
2014-10-22,23.408,23.408,23.289,23.368,8372,0
2014-10-23,23.408,23.437,23.309,23.309,16106,0
2014-10-24,23.358,23.417,23.26,23.27,9283,0
2014-10-27,23.319,23.417,23.27,23.417,5129,0
2014-10-28,23.279,23.417,23.279,23.388,6197,0
2014-10-29,23.417,23.467,23.348,23.427,7872,0
2014-10-30,23.398,23.555,23.368,23.555,5079,0
2014-10-31,23.467,23.555,23.417,23.496,11585,0
2014-11-03,23.555,23.614,23.457,23.605,112143,0
2014-11-04,23.605,23.624,23.477,23.565,8225,0
2014-11-05,23.506,23.595,23.467,23.585,11655,0
2014-11-06,23.565,23.605,23.486,23.585,2637,0
2014-11-07,23.595,23.752,23.595,23.595,17346,0
2014-11-10,23.585,23.693,23.585,23.605,23011,0
2014-11-11,23.605,23.654,23.605,23.654,12313,0
2014-11-12,23.644,23.693,23.585,23.674,14609,0
2014-11-13,23.693,23.762,23.674,23.703,11186,0
2014-11-14,23.752,23.762,23.654,23.743,12808,0
2014-11-17,23.614,23.743,23.614,23.693,13610,0
2014-11-18,23.752,23.782,23.555,23.674,43167,0
2014-11-19,23.693,23.693,23.555,23.585,11711,0
2014-11-20,23.585,23.674,23.585,23.614,10126,0
2014-11-21,23.585,23.674,23.585,23.674,6174,0
2014-11-24,23.654,23.762,23.605,23.723,9637,0
2014-11-25,23.782,23.841,23.703,23.841,9622,0
2014-11-26,23.752,23.91,23.752,23.91,3800,0
2014-11-28,23.959,23.979,23.861,23.881,6088,0
2014-12-01,23.91,23.91,23.772,23.782,7285,0
2014-12-02,23.772,23.95,23.772,23.871,9741,0
2014-12-03,23.831,23.989,23.821,23.871,8132,0
2014-12-04,23.861,23.861,23.467,23.526,13713,0
2014-12-05,23.417,23.703,23.417,23.693,8393,0
2014-12-08,23.605,23.605,23.408,23.467,12688,0
2014-12-09,23.447,23.526,23.378,23.437,5191,0
2014-12-10,23.378,23.555,23.378,23.467,10474,0
2014-12-11,23.388,23.595,23.388,23.536,8619,0
2014-12-12,23.486,23.496,23.358,23.427,7519,0
2014-12-15,23.329,23.427,23.23,23.329,9587,0
2014-12-16,23.27,23.368,23.27,23.358,22948,0
2014-12-17,23.339,23.595,23.339,23.555,10956,0
2014-12-18,23.496,23.782,23.496,23.683,375254,0
2014-12-19,23.792,23.792,23.634,23.782,5800,0
2014-12-22,23.703,23.841,23.703,23.821,8212,0
2014-12-23,23.92,24.157,23.772,24.157,10885,0
2014-12-24,23.969,24.048,23.9,24.048,276425,0
2014-12-26,24.019,24.166,23.999,24.028,43127,0
2014-12-29,24.107,24.107,23.95,24.028,152825,0
2014-12-30,23.85,24.18,23.8,24.04,15847,0
2014-12-31,23.88,24.15,23.88,24.15,11607,0
2015-01-02,24.07,24.35,24.07,24.35,4782,0
2015-01-05,24.35,24.35,24.08,24.16,50061,0
2015-01-06,24.12,24.25,24.12,24.13,56030,0
2015-01-07,24.12,24.45,24.12,24.45,10525,0
2015-01-08,24.39,24.5,24.39,24.5,8318,0
2015-01-09,24.38,24.51,24.16,24.4,7534,0
2015-01-12,24.43,24.49,24.43,24.43,8180,0
2015-01-13,24.38,24.38,24.27,24.38,22546,0
2015-01-14,24.26,24.44,24.26,24.34,22504,0
2015-01-15,24.44,24.44,24.27,24.43,12108,0
2015-01-16,24.43,24.5,24.32,24.5,17476,0
2015-01-20,24.36,24.63,24.36,24.63,16559,0
2015-01-21,24.52,24.78,24.52,24.78,15725,0
2015-01-22,24.81,24.83,24.75,24.83,9692,0
2015-01-23,24.8,24.85,24.79,24.79,28285,0
2015-01-26,24.75,24.83,24.74,24.75,16645,0
2015-01-27,24.66,24.8,24.66,24.75,9599,0
2015-01-28,24.72,24.84,24.7,24.77,15615,0
2015-01-29,24.77,24.88,24.75,24.76,22960,0
2015-01-30,24.78,24.85,24.71,24.71,12003,0
2015-02-02,24.77,24.8,24.65,24.71,11979,0
2015-02-03,24.77,24.92,24.77,24.9,7625,0
2015-02-04,24.9,24.9,24.76,24.76,11913,0
2015-02-05,24.8,24.8,24.72,24.79,9136,0
2015-02-06,24.73,24.82,24.59,24.63,20838,0
2015-02-09,24.56,24.75,24.56,24.75,6756,0
2015-02-10,24.67,24.79,24.53,24.75,10196,0
2015-02-11,24.7,24.83,24.7,24.83,20570,0
2015-02-12,24.8,24.97,24.8,24.94,37079,0
2015-02-13,24.86,25,24.86,25,4537,0
2015-02-17,24.94,25,24.87,24.88,10366,0
2015-02-18,24.86,24.86,24.57,24.62,18672,0
2015-02-19,24.63,24.74,24.63,24.68,9410,0
2015-02-20,24.63,24.83,24.62,24.66,178810,0
2015-02-23,24.77,24.91,24.75,24.91,5738,0
2015-02-24,24.9,24.9,24.7,24.84,100215,0
2015-02-25,24.86,24.94,24.82,24.86,17522,0
2015-02-26,24.85,24.94,24.8,24.87,8636,0
2015-02-27,24.9,24.9,24.8,24.87,9584,0
2015-03-02,24.84,24.93,24.79,24.81,30283,0
2015-03-03,24.83,24.9,24.812,24.843,15459,0
2015-03-04,24.88,24.973,24.845,24.9,26217,0
2015-03-05,24.96,24.972,24.8,24.87,21803,0
2015-03-06,24.8,24.8,24.42,24.42,21251,0
2015-03-09,24.52,24.54,24.35,24.44,11941,0
2015-03-10,24.44,24.57,24.431,24.5,8075,0
2015-03-11,24.47,24.63,24.47,24.58,21646,0
2015-03-12,24.59,24.65,24.56,24.57,21789,0
2015-03-13,24.58,24.59,24.54,24.55,23718,0
2015-03-16,24.58,24.69,24.54,24.584,15572,0
2015-03-17,24.67,24.68,24.57,24.64,6623,0
2015-03-18,24.66,24.82,24.64,24.79,9241,0
2015-03-19,24.82,24.82,24.69,24.72,9219,0
2015-03-20,24.78,24.88,24.78,24.79,10335,0
2015-03-23,24.87,24.9,24.786,24.9,30037,0
2015-03-24,24.93,25,24.82,25,15787,0
2015-03-25,25,25.067,24.95,24.96,8807,0
2015-03-26,24.97,25.1,24.97,25.09,12260,0
2015-03-27,25.11,25.2,24.97,24.99,27607,0
2015-03-30,25.07,25.2,25.01,25.17,13889,0
2015-03-31,24.96,24.96,24.75,24.84,20386,0
2015-04-01,24.84,24.84,24.53,24.62,40455,0
2015-04-02,24.57,24.754,24.57,24.67,23181,0
2015-04-06,24.62,24.72,24.55,24.55,36807,0
2015-04-07,24.64,24.64,24.55,24.58,16181,0
2015-04-08,24.67,24.78,24.56,24.71,17171,0
2015-04-09,24.61,24.82,24.61,24.75,60703,0
2015-04-10,24.8,24.87,24.77,24.79,29005,0
2015-04-13,24.85,24.85,24.66,24.72,12603,0
2015-04-14,24.73,24.73,24.65,24.7,9081,0
2015-04-15,24.73,24.94,24.66,24.92,245485,0
2015-04-16,24.92,24.92,24.829,24.89,2980,0
2015-04-17,24.83,24.91,24.53,24.53,36333,0
2015-04-20,24.71,24.71,24.5,24.54,29263,0
2015-04-21,24.61,24.738,24.53,24.65,9054,0
2015-04-22,24.73,24.792,24.572,24.77,16065,0
2015-04-23,24.81,24.87,24.68,24.74,15284,0
2015-04-24,24.72,24.81,24.66,24.66,10472,0
2015-04-27,24.68,24.76,24.58,24.6,14164,0
2015-04-28,24.74,24.77,24.65,24.69,13098,0
2015-04-29,24.63,24.75,24.63,24.65,13442,0
2015-04-30,24.68,24.75,24.48,24.6,21975,0
2015-05-01,24.62,24.699,24.46,24.46,11800,0
2015-05-04,24.49,24.77,24.465,24.73,14436,0
2015-05-05,24.68,24.77,24.46,24.6,10949,0
2015-05-06,24.64,24.64,23.92,24.12,16404,0
2015-05-07,24.06,24.37,24,24.06,10657,0
2015-05-08,24.07,24.434,24.07,24.434,31788,0
2015-05-11,24.36,24.36,23.94,23.99,26346,0
2015-05-12,23.86,24.08,23.77,23.95,9952,0
2015-05-13,24.01,24.4,23.94,24.4,6903,0
2015-05-14,24.42,24.42,24.272,24.32,32219,0
2015-05-15,24.35,24.37,24.28,24.28,12594,0
2015-05-18,24.32,24.346,24.27,24.29,7486,0
2015-05-19,24.31,24.32,24.24,24.25,38468,0
2015-05-20,24.32,24.41,24.25,24.34,22278,0
2015-05-21,24.35,24.41,24.323,24.37,6462,0
2015-05-22,24.38,24.4,24.34,24.34,6281,0
2015-05-26,24.34,24.44,24.27,24.44,6947,0
2015-05-27,24.46,24.55,24.407,24.49,13556,0
2015-05-28,24.54,24.55,24.37,24.55,17212,0
2015-05-29,24.55,24.55,24.47,24.525,3756,0
2015-06-01,24.53,24.53,24.441,24.45,3339,0
2015-06-02,24.51,24.51,24.2,24.21,21359,0
2015-06-03,24.26,24.322,24.19,24.2,18043,0
2015-06-04,24.29,24.36,24.27,24.35,10765,0
2015-06-05,24.29,24.34,24.15,24.29,6379,0
2015-06-08,24.33,24.34,24.22,24.22,16097,0
2015-06-09,24.3,24.3,24.12,24.22,17830,0
2015-06-10,24.19,24.35,24.01,24.1,16857,0
2015-06-11,24.13,24.19,24.11,24.16,1993,0
2015-06-12,24.19,24.26,24.15,24.16,2587,0
2015-06-15,24.34,24.34,24.14,24.28,4641,0
2015-06-16,24.24,24.31,24.22,24.29,8643,0
2015-06-17,24.31,24.35,24.19,24.29,60491,0
2015-06-18,24.35,24.518,24.33,24.34,44000,0
2015-06-19,24.28,24.41,24.16,24.41,11928,0
2015-06-22,24.39,24.538,24.29,24.47,17199,0
2015-06-23,24.46,24.6,24.38,24.6,9296,0
2015-06-24,24.56,24.6,24.41,24.47,541708,0
2015-06-25,24.58,24.58,24.45,24.45,18716,0
2015-06-26,24.54,24.69,24.4,24.54,10598,0
2015-06-29,24.53,24.53,24.24,24.29,12073,0
2015-06-30,24.13,24.17,24.06,24.17,16626,0
2015-07-01,24.17,24.17,24.04,24.07,4485,0
2015-07-02,24.1,24.18,24.04,24.18,1315,0
2015-07-06,24.18,24.25,24.11,24.16,7014,0
2015-07-07,24.12,24.21,24.12,24.21,6489,0
2015-07-08,24.28,24.28,23.97,23.98,7326,0
2015-07-09,24.33,24.33,24,24,9472,0
2015-07-10,24.11,24.15,23.87,24.106,5195,0
2015-07-13,24.02,24.23,24.02,24.21,4962,0
2015-07-14,24.24,24.25,24.13,24.21,8993,0
2015-07-15,24.28,24.4,24.09,24.4,10065,0
2015-07-16,24.43,24.69,24.43,24.53,40901,0
2015-07-17,24.6,24.6,24.5,24.6,10067,0
2015-07-20,24.55,24.55,24.43,24.455,9432,0
2015-07-21,24.59,24.62,24.45,24.62,9776,0
2015-07-22,24.61,24.61,24.513,24.56,5488,0
2015-07-23,24.58,24.58,24.29,24.38,14748,0
2015-07-24,24.48,24.48,24.38,24.4,42345,0
2015-07-27,24.46,24.597,24.31,24.493,4732,0
2015-07-28,24.38,24.44,24.35,24.4,12150,0
2015-07-29,24.47,24.52,24.32,24.34,5254,0
2015-07-30,24.43,24.43,24.399,24.4,8985,0
2015-07-31,24.5,24.535,24.41,24.5,3972,0
2015-08-03,24.58,24.6,24.48,24.56,14088,0
2015-08-04,24.63,24.64,24.48,24.64,5928,0
2015-08-05,24.6,24.63,24.496,24.57,7562,0
2015-08-06,24.6,24.64,24.46,24.61,14867,0
2015-08-07,24.5,24.73,24.5,24.71,4260,0
2015-08-10,24.73,24.81,24.68,24.69,5983,0
2015-08-11,24.59,24.79,24.518,24.76,10300,0
2015-08-12,24.8,24.8,24.36,24.624,9994,0
2015-08-13,24.66,24.66,24.611,24.65,2027,0
2015-08-14,24.74,24.74,24.62,24.663,6708,0
2015-08-17,24.75,24.77,24.6,24.62,2501,0
2015-08-18,24.72,24.78,24.65,24.76,4870,0
2015-08-19,24.77,24.78,24.718,24.77,7193,0
2015-08-20,24.74,24.82,24.67,24.71,5880,0
2015-08-21,24.67,24.75,24.67,24.72,17714,0
2015-08-24,24.49,24.49,24.06,24.06,19640,0
2015-08-25,24.45,24.45,24.1,24.1,4739,0
2015-08-26,24.2,24.289,24.1,24.24,7111,0
2015-08-27,24.37,24.69,24.36,24.62,2262,0
2015-08-28,24.66,24.7,24.606,24.7,6635,0
2015-08-31,24.66,24.7,24.55,24.61,4198,0
2015-09-01,24.5,24.53,24.38,24.448,4954,0
2015-09-02,24.5,24.6,24.5,24.537,7748,0
2015-09-03,24.63,24.63,24.41,24.55,16706,0
2015-09-04,24.61,24.66,24.47,24.66,7608,0
2015-09-08,24.65,24.7,24.54,24.62,10136,0
2015-09-09,24.67,24.67,24.45,24.61,25752,0
2015-09-10,24.64,24.69,24.57,24.62,4861,0
2015-09-11,24.67,24.67,24.54,24.54,4952,0
2015-09-14,24.58,24.58,24.29,24.34,35449,0
2015-09-15,24.4,24.4,24.28,24.3,6991,0
2015-09-16,24.48,24.48,24.28,24.36,9247,0
2015-09-17,24.3,24.63,24.3,24.57,11494,0
2015-09-18,24.52,24.68,24.52,24.56,2746,0
2015-09-21,24.64,24.64,24.48,24.53,7286,0
2015-09-22,24.6,24.65,24.412,24.65,4781,0
2015-09-23,24.53,24.75,24.53,24.75,9127,0
2015-09-24,24.75,25,24.74,25,12831,0
2015-09-25,25,25.29,25,25.243,14772,0
2015-09-28,25,25.2,25,25.18,9540,0
2015-09-29,25.2,25.2,24.875,24.995,4592,0
2015-09-30,25.14,25.14,24.48,24.48,3697,0
2015-10-01,24.95,24.95,24.34,24.34,8190,0
2015-10-02,24.341,24.341,24.11,24.25,11096,0
2015-10-05,24.348,24.42,24.22,24.41,20558,0
2015-10-06,24.41,24.441,24.34,24.36,9228,0
2015-10-07,24.3,24.44,24.281,24.38,6075,0
2015-10-08,24.26,24.59,24.26,24.41,6831,0
2015-10-09,24.56,24.59,24.42,24.57,9712,0
2015-10-12,24.53,24.6,24.53,24.6,3967,0
2015-10-13,24.64,24.65,24.57,24.63,7465,0
2015-10-14,24.64,24.89,24.64,24.7,12659,0
2015-10-15,24.83,24.88,24.67,24.81,11295,0
2015-10-16,24.81,24.86,24.65,24.86,10280,0
2015-10-19,24.95,24.98,24.91,24.95,3386,0
2015-10-20,25.1,25.13,24.961,25.06,14752,0
2015-10-21,25.09,25.09,24.81,24.95,10131,0
2015-10-22,25.08,25.61,24.899,25,7983,0
2015-10-23,25.02,25.24,25,25.005,3147,0
2015-10-26,25.02,25.24,25.02,25.1,4061,0
2015-10-27,25.19,25.19,24.91,24.91,5256,0
2015-10-28,24.96,25.15,24.954,25.01,53086,0
2015-10-29,25.06,25.18,25.02,25.17,6543,0
2015-10-30,25.17,25.17,25.1,25.14,4523,0
2015-11-02,25.02,25.32,25.02,25.23,23117,0
2015-11-03,25.24,25.3,25.16,25.2,14222,0
2015-11-04,25.15,25.33,25.14,25.29,31921,0
2015-11-05,25.32,25.4,25.25,25.4,9192,0
2015-11-06,25.35,25.38,25.08,25.196,23566,0
2015-11-09,25.104,25.18,25.1,25.17,5210,0
2015-11-10,25.13,25.25,25.13,25.21,16527,0
2015-11-11,25.25,25.39,25.18,25.25,11213,0
2015-11-12,25.32,25.32,25.21,25.21,8560,0
2015-11-13,25.32,25.36,25.32,25.35,7654,0
2015-11-16,25.289,25.32,25.289,25.32,350,0
2015-11-17,25.35,25.35,25.09,25.18,24391,0
2015-11-18,25.25,25.25,25.09,25.09,2916,0
2015-11-19,25.15,25.15,25.05,25.14,12369,0
2015-11-20,25.17,25.3,25.13,25.29,21743,0
2015-11-23,25.24,25.29,25.16,25.29,6861,0
2015-11-24,25.29,25.42,25.28,25.42,11412,0
2015-11-25,25.42,25.82,25.42,25.684,14742,0
2015-11-27,25.7,25.79,25.6,25.72,2174,0
2015-11-30,25.76,26.11,25.58,25.59,27607,0
2015-12-01,25.89,25.94,25.5,25.67,19654,0
2015-12-02,25.71,25.71,25.43,25.43,5048,0
2015-12-03,25.47,25.47,25.3,25.34,3357,0
2015-12-04,25.43,25.43,25.29,25.35,3555,0
2015-12-07,25.43,25.43,25.22,25.24,4814,0
2015-12-08,25.36,25.43,25.316,25.43,4705,0
2015-12-09,25.53,25.67,25.522,25.67,13627,0
2015-12-10,25.67,25.74,25.409,25.69,10983,0
2015-12-11,25.67,25.67,25.5,25.6,4738,0
2015-12-14,25.59,25.59,25.09,25.12,5478,0
2015-12-15,25.24,25.24,24.92,24.95,13118,0
2015-12-16,25,25.01,24.7,24.7,7980,0
2015-12-17,25.18,25.29,25.1,25.224,4691,0
2015-12-18,25.3,25.3,24.92,25.3,5970,0
2015-12-21,25.26,25.36,25.15,25.36,3937,0
2015-12-22,25.56,25.67,25.31,25.42,6076,0
2015-12-23,25.41,25.74,25.25,25.45,20788,0
2015-12-24,25.66,25.73,25.45,25.7,15371,0
2015-12-28,25.68,25.68,25.6,25.67,11374,0
2015-12-29,25.6,25.7,25.542,25.59,54010,0
2015-12-30,25.25,25.25,25.07,25.2,6179,0
2015-12-31,25.24,25.24,25.07,25.24,3896,0
2016-01-04,25.22,25.22,25.01,25.21,2883,0
2016-01-05,25.22,25.36,25.17,25.25,35829,0
2016-01-06,25.26,25.26,24.74,24.75,3742,0
2016-01-07,25.04,25.07,24.75,24.97,8858,0
2016-01-08,25.08,25.08,24.88,25.0255,10400,0
2016-01-11,25.04,25.07,24.94,24.94,2343,0
2016-01-12,24.94,25.01,24.805,24.89,13523,0
2016-01-13,24.86,25.03,24.75,24.99,11962,0
2016-01-14,25,25.09,24.75,24.99,15179,0
2016-01-15,24.97,24.9808,24.56,24.77,22899,0
2016-01-19,25.0399,25.0399,25.0399,25.0399,0,0
2016-01-20,25.03,25.1,24.8056,25.1,23981,0
2016-01-21,25.1,25.25,25.1,25.25,4780,0
2016-01-22,25.3,25.41,25.011,25.41,11430,0
2016-01-25,25.42,25.42,25.26,25.26,8109,0
2016-01-26,25.31,25.31,25.1,25.1,27994,0
2016-01-27,25.15,25.199,25.02,25.12,5906,0
2016-01-28,25.14,25.17,25.14,25.17,40443,0
2016-01-29,25.2124,25.2399,25.05,25.13,16323,0
2016-02-01,25.06,25.3328,25.05,25.2515,10617,0
2016-02-02,25.2,25.42,25.11,25.25,23239,0
2016-02-03,25.32,25.372,25.25,25.25,10312,0
2016-02-04,25.21,25.3979,25.21,25.3979,11707,0
2016-02-05,25.2565,25.31,25.19,25.25,9082,0
2016-02-08,25.15,25.25,24.91,25.19,59762,0
2016-02-09,25.05,25.25,24.832,25.22,59419,0
2016-02-10,25.29,25.32,25.03,25.07,17044,0
2016-02-11,24.9,25.01,24.43,24.46,14534,0
2016-02-12,24.48,24.79,24.41,24.62,11425,0
2016-02-16,24.62,24.96,24.62,24.93,12865,0
2016-02-17,24.87,25.1,24.87,25.09,68090,0
2016-02-18,25.05,25.15,24.94,25.14,13234,0
2016-02-19,25.0311,25.2,25.0311,25.17,36282,0
2016-02-22,25.2219,25.2415,25.2,25.22,1229,0
2016-02-23,25.29,25.29,25.0801,25.22,6781,0
2016-02-24,25.221,25.2499,25,25.2499,3289,0
2016-02-25,25.229,25.23,25.15,25.23,9250,0
2016-02-26,25.23,25.3299,25.23,25.32,5266,0
2016-02-29,25.23,25.42,25.23,25.41,21334,0
2016-03-01,25.35,25.67,25.34,25.46,41632,0
2016-03-02,25.37,25.46,25.35,25.3601,8456,0
2016-03-03,25.42,25.46,25.36,25.45,3940,0
2016-03-04,25.4216,25.46,25.35,25.4,8664,0
2016-03-07,25.48,25.48,25.4,25.48,10914,0
2016-03-08,25.55,25.55,25.4,25.48,25016,0
2016-03-09,25.5,25.55,25.4,25.55,7321,0
2016-03-10,25.6,25.64,25.44,25.53,8778,0
2016-03-11,25.63,25.64,25.55,25.64,8035,0
2016-03-14,25.64,25.64,25.568,25.64,6542,0
2016-03-15,25.65,25.65,25.46,25.57,7333,0
2016-03-16,25.61,25.61,25.5211,25.6,5156,0
2016-03-17,25.65,25.65,25.5832,25.61,11064,0
2016-03-18,25.5581,25.64,25.52,25.64,14739,0
2016-03-21,25.65,25.65,25.6199,25.6265,15365,0
2016-03-22,25.64,25.65,25.6,25.65,11824,0
2016-03-23,25.65,25.68,25.6,25.662,185239,0
2016-03-24,25.66,25.75,25.65,25.7099,5614,0
2016-03-28,25.7,25.77,25.68,25.77,25474,0
2016-03-29,25.8,25.8,25.7222,25.76,64331,0
2016-03-30,25.73,25.84,25.73,25.84,84176,0
2016-03-31,25.49,25.49,25.45,25.49,13625,0
2016-04-01,25.49,25.5,25.35,25.4199,30432,0
2016-04-04,25.45,25.45,25.12,25.305,30192,0
2016-04-05,25.29,25.41,25.205,25.3192,7488,0
2016-04-06,25.36,25.41,25.337,25.38,7373,0
2016-04-07,25.33,25.38,25.2295,25.2295,184810,0
2016-04-08,25.2,25.32,25.2,25.32,8605,0
2016-04-11,25.3,25.3501,25.3,25.31,9262,0
2016-04-12,25.31,25.36,25.31,25.34,27684,0
2016-04-13,25.31,25.39,25.31,25.38,34246,0
2016-04-14,25.46,25.46,25.35,25.35,7798,0
2016-04-15,25.43,25.43,25.18,25.18,86452,0
2016-04-18,25.26,25.3199,25.2101,25.28,8893,0
2016-04-19,25.3,25.326,25.25,25.25,18669,0
2016-04-20,25.26,25.32,25.25,25.3,28707,0
2016-04-21,25.33,25.37,25.3,25.32,19019,0
2016-04-22,25.38,25.38,25.3,25.33,14694,0
2016-04-25,25.36,25.36,25.23,25.29,12257,0
2016-04-26,25.3,25.44,25.3,25.44,18699,0
2016-04-27,25.44,25.54,25.4063,25.5387,10868,0
2016-04-28,25.54,25.58,25.396,25.58,11241,0
2016-04-29,25.55,25.68,25.55,25.6601,15776,0
2016-05-02,25.66,25.79,25.66,25.78,12028,0
2016-05-03,25.74,25.77,25.62,25.68,15812,0
2016-05-04,25.71,25.79,25.71,25.76,46408,0
2016-05-05,25.76,25.788,25.68,25.76,20965,0
2016-05-06,25.77,25.83,25.76,25.79,6073,0
2016-05-09,25.82,25.84,25.61,25.69,7712,0
2016-05-10,25.77,25.7721,25.67,25.695,5901,0
2016-05-11,25.71,25.8,25.7085,25.74,14007,0
2016-05-12,25.77,25.88,25.72,25.81,10608,0
2016-05-13,25.8,25.89,25.737,25.82,24166,0
2016-05-16,25.75,25.97,25.75,25.9056,5066,0
2016-05-17,25.83,26.13,25.83,26.13,40844,0
2016-05-18,25.93,26.33,25.93,26.1,52411,0
2016-05-19,25.98,25.99,25.76,25.81,10130,0
2016-05-20,25.77,25.891,25.77,25.81,4011,0
2016-05-23,25.92,25.92,25.79,25.83,8889,0
2016-05-24,25.79,26.19,25.79,26.12,13337,0
2016-05-25,25.96,26.09,25.9563,26.09,10180,0
2016-05-26,25.97,26.0699,25.81,25.81,20462,0
2016-05-27,25.85,26.015,25.8,25.8701,10914,0
2016-05-31,25.86,26.07,25.86,26.04,11156,0
2016-06-01,25.93,26.02,25.905,25.9945,5140,0
2016-06-02,25.93,26,25.93,26,3950,0
2016-06-03,25.98,26.3,25.98,26.27,92413,0
2016-06-06,26.15,26.26,26.1499,26.18,5317,0
2016-06-07,26.05,26.27,26.05,26.27,2498,0
2016-06-08,26.21,26.2799,26.1009,26.21,3991,0
2016-06-09,26.14,26.28,26.05,26.26,13046,0
2016-06-10,26.13,26.16,25.9901,26.06,24775,0
2016-06-13,26.01,26.0715,26,26.04,4296,0
2016-06-14,25.98,26.05,25.85,25.92,9629,0
2016-06-15,25.93,26.05,25.93,25.95,14989,0
2016-06-16,25.94,26.0473,25.94,26.0199,2359,0
2016-06-17,25.96,26.029,25.95,26,8967,0
2016-06-20,25.98,26.09,25.98,26.09,11661,0
2016-06-21,26.05,26.1299,26.02,26.1299,15418,0
2016-06-22,26.08,26.08,26.03,26.03,4253,0
2016-06-23,26.05,26.17,26.05,26.1,5659,0
2016-06-24,25.85,26.0955,25.85,26,8250,0
2016-06-27,25.9501,26.1,25.86,25.86,7221,0
2016-06-28,25.82,25.9467,25.81,25.89,5744,0
2016-06-29,25.89,26.1526,25.89,26,81458,0
2016-06-30,25.81,25.86,25.65,25.86,14307,0
2016-07-01,25.75,25.9199,25.75,25.8,8155,0
2016-07-05,25.79,25.79,25.64,25.64,9600,0
2016-07-06,25.64,25.7145,25.61,25.61,4679,0
2016-07-07,25.61,25.77,25.61,25.76,5262,0
2016-07-08,25.71,25.86,25.71,25.86,4696,0
2016-07-11,25.75,25.8348,25.7,25.75,9033,0
2016-07-12,25.71,25.85,25.7,25.76,8566,0
2016-07-13,25.85,25.88,25.7601,25.88,11973,0
2016-07-14,25.85,25.859,25.78,25.83,5677,0
2016-07-15,25.87,25.91,25.75,25.79,19497,0
2016-07-18,25.8,25.88,25.7801,25.8406,24677,0
2016-07-19,25.8488,25.912,25.8,25.8,7206,0
2016-07-20,25.84,25.93,25.84,25.93,6465,0
2016-07-21,25.93,25.99,25.915,25.98,6103,0
2016-07-22,25.89,26,25.89,26,3853,0
2016-07-25,25.94,25.9899,25.9,25.95,5060,0
2016-07-26,25.92,26.09,25.92,26.09,7231,0
2016-07-27,26.02,26.25,26.0101,26.21,11650,0
2016-07-28,26.22,26.23,26.1571,26.2,6141,0
2016-07-29,26.17,26.25,26.16,26.25,8286,0
2016-08-01,26.16,26.35,26.16,26.35,7373,0
2016-08-02,26.3,26.35,26.17,26.22,13555,0
2016-08-03,26.19,26.2818,26.09,26.18,10843,0
2016-08-04,26.31,26.41,26.2152,26.41,12092,0
2016-08-05,26.28,26.4,26.25,26.36,10345,0
2016-08-08,26.26,26.84,26.23,26.68,49678,0
2016-08-09,26.67,26.74,26.51,26.51,8857,0
2016-08-10,26.8499,26.8499,26.34,26.36,17081,0
2016-08-11,26.32,26.469,26.2276,26.23,17713,0
2016-08-12,26.17,26.4186,26.11,26.17,4825,0
2016-08-15,26.31,26.31,26.11,26.15,6912,0
2016-08-16,26.29,26.29,26.0201,26.03,3645,0
2016-08-17,26.22,26.24,26.05,26.2,4100,0
2016-08-18,26.12,26.1959,26.12,26.15,2977,0
2016-08-19,26.12,26.32,26,26,11275,0
2016-08-22,25.93,26.0199,25.9,25.99,6641,0
2016-08-23,26.07,26.07,26.02,26.07,4856,0
2016-08-24,26.01,26.1,26.01,26.025,12731,0
2016-08-25,26.02,26.052,25.99,25.9914,9134,0
2016-08-26,25.98,26.11,25.93,25.98,17372,0
2016-08-29,25.93,26.0406,25.9,25.99,17584,0
2016-08-30,25.95,26.05,25.95,25.9601,3723,0
2016-08-31,25.96,26.0399,25.941,25.946,4223,0
2016-09-01,25.95,25.9823,25.9301,25.97,4201,0
2016-09-02,25.94,26.08,25.94,26.05,10696,0
2016-09-06,26.09,26.1199,26.01,26.1199,11374,0
2016-09-07,26.05,26.14,26.04,26.14,21745,0
2016-09-08,25.96,26.11,25.95,26.09,4942,0
2016-09-09,26.1,26.1,25.52,25.86,26637,0
2016-09-12,25.8064,25.89,25.8,25.84,2166,0
2016-09-13,25.72,25.97,25.72,25.81,15952,0
2016-09-14,25.7944,25.8,25.76,25.765,6480,0
2016-09-15,25.76,25.849,25.76,25.82,5367,0
2016-09-16,25.73,25.813,25.6672,25.79,2673,0
2016-09-19,25.6,25.8,25.6,25.6969,3569,0
2016-09-20,25.69,25.8501,25.69,25.84,9441,0
2016-09-21,25.77,26.05,25.7483,25.86,7798,0
2016-09-22,26.08,26.11,26,26.1,2941,0
2016-09-23,26.05,26.11,25.95,26.0195,10332,0
2016-09-26,25.95,26.082,25.95,26.082,5481,0
2016-09-27,25.87,26.19,25.85,26.19,11557,0
2016-09-28,26.1,26.19,26.07,26.19,6838,0
2016-09-29,26.15,26.27,26.15,26.191,4166,0
2016-09-30,26,26,25.8213,25.95,2476,0
2016-10-03,25.93,25.9472,25.7466,25.77,13433,0
2016-10-04,25.86,25.88,25.76,25.76,5045,0
2016-10-05,25.84,25.84,25.6855,25.7,3461,0
2016-10-06,25.67,25.7185,25.5832,25.7185,5649,0
2016-10-07,25.63,25.72,25.63,25.637,3905,0
2016-10-10,25.6,25.6,25.49,25.52,5000,0
2016-10-11,25.45,25.5787,25.4,25.4,3191,0
2016-10-12,25.33,25.48,25.27,25.39,1769,0
2016-10-13,25.26,25.93,25.17,25.3981,16827,0
2016-10-14,25.32,25.6,25.32,25.6,5869,0
2016-10-17,25.65,25.65,25.5115,25.6,3105,0
2016-10-18,25.5702,25.8648,25.5702,25.81,6788,0
2016-10-19,25.7,25.99,25.7,25.98,7631,0
2016-10-20,25.89,26.0948,25.85,26.0932,7484,0
2016-10-21,26.14,26.4,25.9959,26.4,21288,0
2016-10-24,26.26,26.3,26.18,26.18,31657,0
2016-10-25,26.12,26.44,26.12,26.38,10246,0
2016-10-26,26.22,26.2401,25.97,26.02,6726,0
2016-10-27,25.9,26.04,25.9,26.04,5094,0
2016-10-28,26,26,25.85,25.85,12218,0
2016-10-31,25.84,25.94,25.5,25.86,8547,0
2016-11-01,25.78,25.83,25.59,25.61,4625,0
2016-11-02,25.45,25.5016,25.26,25.26,5410,0
2016-11-03,25.13,25.27,24.95,24.95,9820,0
2016-11-04,24.95,24.98,24.65,24.77,29337,0
2016-11-07,24.95,25.17,24.95,24.96,26477,0
2016-11-08,24.9601,25.2813,24.96,25.01,4933,0
2016-11-09,24.95,25.12,24.67,24.7408,13610,0
2016-11-10,24.68,24.804,23.6,24.16,31271,0
2016-11-11,23.88,24.4,23.42,23.63,13737,0
2016-11-14,23.63,23.857,22.56,22.82,27267,0
2016-11-15,23,23.6354,23,23.485,17855,0
2016-11-16,23.3,24.2902,23.3,23.97,11457,0
2016-11-17,23.86,24.0799,23.6601,24.0541,14685,0
2016-11-18,23.66,23.94,23.62,23.77,28697,0
2016-11-21,23.8,23.9587,23.8,23.93,8202,0
2016-11-22,24,24.27,23.79,24.12,17111,0
2016-11-23,23.7,23.9492,23.7,23.88,8685,0
2016-11-25,23.83,23.92,23.83,23.86,1312,0
2016-11-28,23.9,24.1299,23.8703,23.98,6714,0
2016-11-29,23.8,24.2,23.8,24.05,5344,0
2016-11-30,24,24,23.71,23.85,46821,0
2016-12-01,23.75,23.75,23.411,23.4335,14980,0
2016-12-02,23.32,23.5,23.27,23.3695,18647,0
2016-12-05,23.29,23.77,23.29,23.67,7776,0
2016-12-06,23.47,23.78,23.47,23.78,10977,0
2016-12-07,23.65,23.9,23.65,23.8999,7186,0
2016-12-08,23.84,23.9175,23.81,23.81,9862,0
2016-12-09,23.71,23.77,23.541,23.579,7281,0
2016-12-12,23.42,23.7156,23.42,23.45,26586,0
2016-12-13,23.42,23.8305,23.42,23.64,9703,0
2016-12-14,23.53,23.744,23.356,23.744,14226,0
2016-12-15,23.3,23.56,23.17,23.45,13001,0
2016-12-16,23.5459,23.73,23.5459,23.59,13960,0
2016-12-19,23.53,23.82,23.5042,23.82,8417,0
2016-12-20,23.72,24.4,23.72,24.4,12205,0
2016-12-21,24.01,24.2,23.93,24.14,9254,0
2016-12-22,24.05,24.3199,24.05,24.139,6677,0
2016-12-23,24.02,24.05,23.87,23.93,10956,0
2016-12-27,23.83,24.233,23.83,23.88,8215,0
2016-12-28,23.85,23.88,23.75,23.81,8495,0
2016-12-29,23.43,23.6314,23.43,23.47,10703,0
2016-12-30,23.47,23.6899,23.32,23.42,13035,0
2017-01-03,23.5,23.58,23.5,23.51,3896,0
2017-01-04,23.55,23.7859,23.55,23.68,530004,0
2017-01-05,23.72,23.88,23.56,23.79,27881,0
2017-01-06,23.68,23.8,23.68,23.78,5603,0
2017-01-09,23.78,23.8874,23.731,23.77,11603,0
2017-01-10,23.77,23.97,23.77,23.8899,14178,0
2017-01-11,23.83,23.954,23.8256,23.8256,17533,0
2017-01-12,23.81,23.9162,23.77,23.77,18736,0
2017-01-13,23.74,23.8745,23.74,23.84,5074,0
2017-01-17,23.89,23.89,23.84,23.84,9512,0
2017-01-18,23.84,24.01,23.84,24,98660,0
2017-01-19,23.85,23.95,23.66,23.71,245264,0
2017-01-20,23.75,23.85,23.18,23.18,120749,0
2017-01-23,23.41,23.675,23.39,23.59,36873,0
2017-01-24,23.6,23.7271,23.6,23.6,19691,0
2017-01-25,23.6,23.72,23.56,23.72,52924,0
2017-01-26,23.6,23.72,23.6,23.7,10066,0
2017-01-27,23.65,23.8922,23.65,23.81,10283,0
2017-01-30,23.92,23.9799,23.86,23.86,8091,0
2017-01-31,23.85,23.9056,23.85,23.85,16299,0
2017-02-01,23.85,24.43,23.85,24.38,126464,0
2017-02-02,24.31,24.48,24.24,24.46,10012,0
2017-02-03,24.4,24.6454,24.4,24.5186,13658,0
2017-02-06,24.47,24.6,24.33,24.4,13717,0
2017-02-07,24.34,24.66,24.34,24.5804,5931,0
2017-02-08,24.46,24.87,24.46,24.66,3449,0
2017-02-09,24.6,24.8131,24.5418,24.71,7855,0
2017-02-10,24.71,24.71,24.55,24.67,18292,0
2017-02-13,24.61,24.78,24.61,24.64,3094,0
2017-02-14,24.66,24.69,24.48,24.68,6608,0
2017-02-15,24.53,24.7,24.53,24.62,7340,0
2017-02-16,24.61,24.6846,24.61,24.68,3039,0
2017-02-17,24.66,24.72,24.58,24.58,6904,0
2017-02-21,24.53,24.6,24.43,24.46,19932,0
2017-02-22,24.4631,24.55,24.4534,24.505,13161,0
2017-02-23,24.59,24.59,24.48,24.5122,10938,0
2017-02-24,24.51,24.6,24.51,24.57,18240,0
2017-02-27,24.56,24.66,24.56,24.6,8689,0
2017-02-28,24.6,24.77,24.6,24.66,6651,0
2017-03-01,24.63,24.6899,24.57,24.6899,5559,0
2017-03-02,24.6,24.7799,24.54,24.66,4379,0
2017-03-03,24.61,24.7,24.61,24.69,6430,0
2017-03-06,24.61,24.76,24.61,24.76,7510,0
2017-03-07,24.63,24.77,24.63,24.76,7627,0
2017-03-08,24.65,24.68,24.45,24.68,28262,0
2017-03-09,24.47,24.73,24.41,24.73,41987,0
2017-03-10,24.66,24.7581,24.57,24.71,10100,0
2017-03-13,24.77,24.78,24.64,24.68,6820,0
2017-03-14,24.64,24.75,24.64,24.75,7427,0
2017-03-15,24.72,24.94,24.72,24.93,3940,0
2017-03-16,24.9684,25.06,24.93,25.03,8855,0
2017-03-17,25.01,25.23,25.01,25.19,6242,0
2017-03-20,25.2,25.48,25.1754,25.47,6523,0
2017-03-21,25.28,25.37,25.28,25.36,3954,0
2017-03-22,25.31,25.4555,25.31,25.44,9388,0
2017-03-23,25.49,25.65,25.38,25.65,31997,0
2017-03-24,25.43,25.7,25.43,25.57,14852,0
2017-03-27,25.47,25.7004,25.47,25.56,4615,0
2017-03-28,25.55,25.85,25.2,25.67,7905,0
2017-03-29,25.59,25.655,25.4801,25.5,41434,0
2017-03-30,25.28,25.55,25.25,25.35,60905,0
2017-03-31,25.07,25.3,25,25.3,11329,0
2017-04-03,25.06,25.35,25.06,25.3424,2808,0
2017-04-04,25.32,25.34,25.2174,25.28,15097,0
2017-04-05,25.23,25.2602,25.12,25.19,22206,0
2017-04-06,25.2,25.22,25.05,25.14,12633,0
2017-04-07,25.14,25.2213,25.112,25.15,9434,0
2017-04-10,25.15,25.3,25.15,25.2988,5030,0
2017-04-11,25.3,25.34,25.11,25.34,10417,0
2017-04-12,25.16,25.23,25.16,25.23,9316,0
2017-04-13,25.18,25.2537,25.18,25.2537,2719,0
2017-04-17,25.29,25.3378,25.23,25.23,3005,0
2017-04-18,25.24,25.3337,25.22,25.2472,8309,0
2017-04-19,25.22,25.3639,25.22,25.35,5199,0
2017-04-20,25.22,25.2753,25.22,25.25,6653,0
2017-04-21,25.26,25.36,25.26,25.36,7783,0
2017-04-24,25.32,25.43,25.32,25.37,12613,0
2017-04-25,25.32,25.48,25.28,25.48,5933,0
2017-04-26,25.38,25.38,25.2,25.2,10911,0
2017-04-27,25.2,25.28,25.13,25.25,17058,0
2017-04-28,25.2,25.322,25.15,25.31,12552,0
2017-05-01,25.31,25.3681,25.22,25.24,7539,0
2017-05-02,25.25,25.25,25.15,25.15,12265,0
2017-05-03,25.15,25.2,25.08,25.19,23894,0
2017-05-04,25.14,25.15,25.06,25.06,17930,0
2017-05-05,25.06,25.1436,25.05,25.05,27802,0
2017-05-08,25.05,25.065,24.82,25.04,25693,0
2017-05-09,24.93,25.09,24.93,25.07,9755,0
2017-05-10,24.97,25.08,24.97,25.08,8173,0
2017-05-11,25.03,25.06,24.95,25.05,4784,0
2017-05-12,24.93,25.06,24.93,25.05,5494,0
2017-05-15,25.01,25.0976,25.01,25.03,19625,0
2017-05-16,25,25.01,24.9,25,12997,0
2017-05-17,24.81,25.03,24.81,24.99,6058,0
2017-05-18,24.97,25.06,24.91,25.06,6077,0
2017-05-19,24.95,25.11,24.95,24.96,10386,0
2017-05-22,24.93,25.04,24.93,25.02,12380,0
2017-05-23,25.05,25.1,24.98,25.01,40360,0
2017-05-24,24.95,25.06,24.95,25.02,8045,0
2017-05-25,24.97,25.08,24.97,25.07,11197,0
2017-05-26,25.05,25.0839,24.973,25.01,60322,0
2017-05-30,25,25.07,25,25.04,17064,0
2017-05-31,25.01,25.07,25.01,25.05,9035,0
2017-06-01,25.03,25.1,25,25.05,40883,0
2017-06-02,25.03,25.06,24.97,25.05,38723,0
2017-06-05,25.03,25.13,24.99,24.99,31579,0
2017-06-06,25,25.1,24.97,24.98,37551,0
2017-06-07,24.99,25.1,24.99,25.05,150093,0
2017-06-08,25,25.15,25,25.1,193987,0
2017-06-09,25.04,25.11,25.04,25.09,4200,0
2017-06-12,25.0672,25.11,25.0672,25.11,21999,0
2017-06-13,25.08,25.16,25.08,25.14,40777,0
2017-06-14,25.12,25.24,25.12,25.24,22661,0
2017-06-15,25.21,25.27,25.21,25.26,10236,0
2017-06-16,25.18,25.25,25.18,25.2352,8183,0
2017-06-19,25.19,25.3,25.19,25.29,11319,0
2017-06-20,25.29,25.32,25.24,25.26,9776,0
2017-06-21,25.26,25.3,25.26,25.27,9276,0
2017-06-22,25.26,25.32,25.25,25.25,10780,0
2017-06-23,25.25,25.275,25.15,25.22,7619,0
2017-06-26,25.21,25.3,25.21,25.2889,7520,0
2017-06-27,25.2652,25.2899,25.17,25.23,11996,0
2017-06-28,25.25,25.32,25.25,25.3,16096,0
2017-06-29,25.2001,25.2899,25.2001,25.23,5172,0
2017-06-30,25,25.02,24.95,24.98,53905,0
2017-07-03,24.97,25.03,24.97,25.03,3253,0
2017-07-05,25.03,25.05,25,25.03,15065,0
2017-07-06,25,25.0453,25,25.0301,13005,0
2017-07-07,25,25.2299,25,25.11,14657,0
2017-07-10,25.17,25.2079,25.09,25.17,17775,0
2017-07-11,25.24,25.2714,25.16,25.17,15689,0
2017-07-12,25.1346,25.24,25.1,25.24,6294,0
2017-07-13,25.27,25.27,24.99,25.03,8967,0
2017-07-14,25.0683,25.09,25.05,25.065,6081,0
2017-07-17,25.1,25.19,25.1,25.14,13607,0
2017-07-18,25.17,25.18,25.097,25.16,8197,0
2017-07-19,25.17,25.1917,25.12,25.14,6105,0
2017-07-20,25.12,25.1899,25.1155,25.12,9422,0
2017-07-21,25.15,25.27,25.05,25.27,12918,0
2017-07-24,25.199,25.3,25.1862,25.3,3552,0
2017-07-25,25.3,25.3,25.18,25.28,11762,0
2017-07-26,25.17,25.2313,25.14,25.22,8476,0
2017-07-27,25.2,25.2,25.15,25.15,4327,0
2017-07-28,25.15,25.164,25.1314,25.164,3183,0
2017-07-31,25.17,25.17,25.15,25.15,5964,0
2017-08-01,25.15,25.21,25.14,25.21,6847,0
2017-08-02,25.24,25.24,25.21,25.2101,2199,0
2017-08-03,25.2,25.3,25.19,25.25,77735,0
2017-08-04,25.2435,25.2435,25.18,25.21,15158,0
2017-08-07,25.25,25.55,25.21,25.42,59746,0
2017-08-08,25.35,25.39,25.33,25.39,2798,0
2017-08-09,25.31,25.39,25.29,25.39,4793,0
2017-08-10,25.359,25.359,25.2,25.2307,6941,0
2017-08-11,25.21,25.31,25.01,25.31,11820,0
2017-08-14,25.3799,25.3799,25.11,25.22,8445,0
2017-08-15,25.22,25.3099,25.14,25.25,2415,0
2017-08-16,25.2881,25.3299,25.25,25.28,5067,0
2017-08-17,25.2986,25.32,25.17,25.17,6847,0
2017-08-18,25.17,25.34,25.17,25.2027,3793,0
2017-08-21,25.18,25.2599,25.15,25.15,2745,0
2017-08-22,25.19,25.32,25.17,25.32,4147,0
2017-08-23,25.32,25.34,25.271,25.3183,2779,0
2017-08-24,25.29,25.3301,25.29,25.303,1720,0
2017-08-25,25.3621,25.3621,25.02,25.2888,13808,0
2017-08-28,25.24,25.31,25.11,25.18,9898,0
2017-08-29,25.2,25.3112,25.13,25.2465,6361,0
2017-08-30,25.17,25.24,25.17,25.21,4826,0
2017-08-31,25.25,25.35,25.25,25.33,3634,0
2017-09-01,25.27,25.34,25.23,25.34,6397,0
2017-09-05,25.3242,25.33,25.3,25.3,2121,0
2017-09-06,25.2796,25.3324,25.24,25.24,2548,0
2017-09-07,25.2879,25.35,25.2879,25.332,3390,0
2017-09-08,25.2778,25.2898,25.24,25.28,4670,0
2017-09-11,25.3014,25.42,25.3014,25.4,5807,0
2017-09-12,25.38,25.41,25.36,25.39,12688,0
2017-09-13,25.3704,25.4181,25.36,25.4,7004,0
2017-09-14,25.39,25.48,25.3416,25.48,15007,0
2017-09-15,25.4,25.4,25.37,25.37,1859,0
2017-09-18,25.3871,25.44,25.34,25.44,2395,0
2017-09-19,25.32,25.3586,25.32,25.349,1832,0
2017-09-20,25.33,25.421,25.33,25.42,8202,0
2017-09-21,25.4143,25.4567,25.378,25.378,4173,0
2017-09-22,25.35,25.5,25.35,25.4076,2488,0
2017-09-25,25.39,25.56,25.39,25.56,12775,0
2017-09-26,25.48,25.4951,25.46,25.48,3616,0
2017-09-27,25.53,25.55,25.48,25.55,6938,0
2017-09-28,25.4589,25.56,25.4209,25.56,4789,0
2017-09-29,25.54,25.55,25.41,25.42,9129,0
2017-10-02,25.17,25.17,25.06,25.09,5201,0
2017-10-03,25.09,25.09,24.96,24.97,25623,0
2017-10-04,24.97,25.06,24.96,24.99,15608,0
2017-10-05,24.9801,24.99,24.96,24.99,22120,0
2017-10-06,24.97,24.9765,24.85,24.87,30696,0
2017-10-09,24.98,25.0199,24.97,25.0199,3895,0
2017-10-10,25.01,25.14,25.01,25.045,16828,0
2017-10-11,25.06,25.06,25.02,25.03,3440,0
2017-10-12,25.03,25.14,25.03,25.13,10426,0
2017-10-13,25.04,25.0899,25.04,25.06,8075,0
2017-10-16,25.09,25.09,25.01,25.01,4841,0
2017-10-17,25,25.073,25,25.05,2487,0
2017-10-18,25.05,25.0799,25.0033,25.03,5684,0
2017-10-19,25.04,25.15,25.04,25.15,3898,0
2017-10-20,25.07,25.25,25.07,25.25,115102,0
2017-10-23,25.16,25.1876,25.12,25.12,4280,0
2017-10-24,25.1688,25.2241,25.111,25.1625,8305,0
2017-10-25,25.1,25.15,25.1,25.1,11098,0
2017-10-26,25.1195,25.1953,25.11,25.15,13927,0
2017-10-27,25.13,25.4,25.13,25.3,35183,0
2017-10-30,25.215,25.3196,25.1725,25.23,6216,0
2017-10-31,25.26,25.3322,25.25,25.26,5916,0
2017-11-01,25.15,25.32,25.15,25.22,6183,0
2017-11-02,25.22,25.31,25.22,25.22,5916,0
2017-11-03,25.22,25.2982,25.22,25.256,4644,0
2017-11-06,25.22,25.2522,25.22,25.25,5243,0
2017-11-07,25.26,25.2691,25.26,25.26,9407,0
2017-11-08,25.22,25.36,25.22,25.35,13899,0
2017-11-09,25.18,25.29,25.18,25.25,8203,0
2017-11-10,25.18,25.2554,25.18,25.23,9631,0
