Date,Open,High,Low,Close,Volume,OpenInt
2012-09-17,21.91,21.91,21.681,21.779,229025,0
2012-09-18,21.761,21.865,21.742,21.787,130024,0
2012-09-19,21.787,21.813,21.734,21.734,178787,0
2012-09-20,21.742,21.751,21.708,21.742,200645,0
2012-09-21,21.77,21.779,21.742,21.761,66691,0
2012-09-24,21.787,21.813,21.751,21.813,62134,0
2012-09-25,21.787,21.787,21.673,21.69,178141,0
2012-09-26,21.69,21.699,21.656,21.69,75242,0
2012-09-27,21.681,21.742,21.663,21.742,115729,0
2012-09-28,21.734,21.849,21.726,21.849,111839,0
2012-10-01,21.857,21.857,21.813,21.831,113402,0
2012-10-02,21.841,21.857,21.77,21.822,135302,0
2012-10-03,21.865,21.893,21.831,21.865,118215,0
2012-10-04,21.902,21.936,21.874,21.902,87734,0
2012-10-05,21.945,21.945,21.893,21.936,127379,0
2012-10-08,21.972,22.042,21.918,21.989,394776,0
2012-10-09,21.972,21.997,21.936,21.962,188945,0
2012-10-10,21.962,22.006,21.962,21.989,147817,0
2012-10-11,22.016,22.05,21.972,22.033,228784,0
2012-10-12,22.033,22.077,22.024,22.068,125939,0
2012-10-15,22.059,22.095,22.006,22.059,197085,0
2012-10-16,22.068,22.095,22.05,22.085,96318,0
2012-10-17,22.085,22.095,22.059,22.077,249918,0
2012-10-18,22.085,22.129,22.068,22.068,90813,0
2012-10-19,22.129,22.27,22.05,22.139,322175,0
2012-10-22,22.182,22.182,22.068,22.068,131443,0
2012-10-23,22.085,22.085,21.972,22.05,72978,0
2012-10-24,22.059,22.104,22.016,22.033,83281,0
2012-10-25,22.05,22.085,22.006,22.006,75853,0
2012-10-26,22.042,22.042,21.954,21.962,37197,0
2012-10-31,22.05,22.05,21.962,21.981,45792,0
2012-11-01,22.033,22.095,22.006,22.05,51143,0
2012-11-02,22.024,22.077,22.024,22.05,19172,0
2012-11-05,22.077,22.077,21.997,22.006,58195,0
2012-11-06,22.059,22.068,22.016,22.05,49062,0
2012-11-07,22.085,22.085,22.006,22.05,89940,0
2012-11-08,22.085,22.085,21.989,21.997,50676,0
2012-11-09,22.042,22.042,21.954,22.024,58792,0
2012-11-12,22.042,22.112,22.016,22.059,60224,0
2012-11-13,22.095,22.129,21.981,21.989,57776,0
2012-11-14,22.024,22.042,21.787,21.787,143154,0
2012-11-15,21.831,21.884,21.663,21.742,71268,0
2012-11-16,21.849,21.962,21.718,21.874,38589,0
2012-11-19,21.918,22.05,21.918,21.997,48905,0
2012-11-20,21.989,22.033,21.918,21.928,75536,0
2012-11-21,22.024,22.05,21.981,22.05,35482,0
2012-11-23,22.033,22.068,21.997,22.033,10416,0
2012-11-26,22.016,22.068,21.902,22.05,44204,0
2012-11-27,22.05,22.068,21.954,22.05,50829,0
2012-11-28,22.033,22.05,21.884,21.962,40968,0
2012-11-29,21.972,22.042,21.918,22.024,35789,0
2012-11-30,22.024,22.068,21.981,22.033,43293,0
2012-12-03,22.016,22.12,21.972,22.12,22789,0
2012-12-04,22.12,22.173,22.059,22.129,39423,0
2012-12-05,22.165,22.165,22.059,22.085,22610,0
2012-12-06,22.129,22.173,22.068,22.173,39957,0
2012-12-07,22.173,22.252,22.173,22.182,78215,0
2012-12-10,21.831,21.945,21.751,21.751,21258,0
2012-12-11,21.841,21.841,21.549,21.69,69973,0
2012-12-12,21.69,21.77,21.656,21.656,37986,0
2012-12-13,21.69,21.726,21.656,21.726,42356,0
2012-12-14,21.708,21.787,21.656,21.787,25365,0
2012-12-17,21.787,21.874,21.734,21.779,47848,0
2012-12-18,21.857,21.857,21.787,21.857,48163,0
2012-12-19,21.874,21.936,21.822,21.928,31890,0
2012-12-20,21.936,21.954,21.893,21.945,25601,0
2012-12-21,21.91,21.954,21.874,21.954,19839,0
2012-12-24,21.954,21.954,21.831,21.849,15693,0
2012-12-26,21.928,21.928,21.822,21.822,45819,0
2012-12-27,21.962,21.962,21.813,21.918,46119,0
2012-12-28,21.962,21.962,21.822,21.841,51648,0
2012-12-31,21.831,21.962,21.831,21.962,59107,0
2013-01-02,21.962,22.016,21.945,22.016,72579,0
2013-01-03,22.016,22.042,21.936,22.024,42345,0
2013-01-04,22.042,22.077,21.972,22.006,57738,0
2013-01-07,22.077,22.077,22.006,22.006,46152,0
2013-01-08,22.042,22.042,22.006,22.042,27477,0
2013-01-09,22.05,22.112,22.016,22.033,28937,0
2013-01-10,22.129,22.156,22.006,22.033,51056,0
2013-01-11,22.085,22.156,22.05,22.085,17667,0
2013-01-14,22.139,22.139,22.077,22.104,21645,0
2013-01-15,22.139,22.139,22.05,22.139,34144,0
2013-01-16,22.095,22.104,22.042,22.104,40916,0
2013-01-17,22.147,22.182,22.085,22.182,42088,0
2013-01-18,22.182,22.227,22.112,22.227,38156,0
2013-01-22,22.227,22.227,22.068,22.208,54702,0
2013-01-23,22.208,22.208,22.129,22.129,31985,0
2013-01-24,22.139,22.191,22.068,22.147,45627,0
2013-01-25,22.147,22.261,22.077,22.261,96733,0
2013-01-28,22.261,22.261,22.112,22.208,31782,0
2013-01-29,22.2,22.2,22.006,22.033,85538,0
2013-01-30,22.024,22.095,21.989,22.016,37926,0
2013-01-31,22.129,22.129,21.962,22.006,28876,0
2013-02-01,22.059,22.085,21.981,22.033,30566,0
2013-02-04,21.981,22.033,21.918,21.928,50541,0
2013-02-05,21.981,22.006,21.954,21.972,44701,0
2013-02-06,21.962,21.989,21.928,21.936,93204,0
2013-02-07,21.962,21.972,21.874,21.962,34796,0
2013-02-08,21.981,21.981,21.945,21.981,27997,0
2013-02-11,21.997,22.05,21.989,21.989,41131,0
2013-02-12,21.997,22.033,21.981,21.989,16242,0
2013-02-13,22.05,22.05,21.945,21.945,32569,0
2013-02-14,21.989,22.05,21.962,22.006,231336,0
2013-02-15,22.095,22.129,22.059,22.112,24078,0
2013-02-19,22.139,22.165,22.05,22.12,28973,0
2013-02-20,22.173,22.173,21.997,22.05,21243,0
2013-02-21,22.077,22.112,22.024,22.068,26097,0
2013-02-22,22.129,22.191,22.129,22.191,11765,0
2013-02-25,22.2,22.2,22.095,22.095,28338,0
2013-02-26,22.068,22.139,22.016,22.05,55783,0
2013-02-27,22.05,22.085,22.016,22.085,23276,0
2013-02-28,22.095,22.139,22.024,22.059,31889,0
2013-03-01,22.059,22.2,22.033,22.085,15752,0
2013-03-04,22.2,22.244,22.104,22.129,45940,0
2013-03-05,22.227,22.227,22.156,22.2,73769,0
2013-03-06,22.191,22.27,22.165,22.261,52179,0
2013-03-07,22.27,22.27,22.173,22.261,33715,0
2013-03-08,22.252,22.252,22.165,22.191,27173,0
2013-03-11,22.276,22.286,22.152,22.161,47287,0
2013-03-12,22.249,22.286,22.214,22.267,44344,0
2013-03-13,22.286,22.303,22.259,22.286,17277,0
2013-03-14,22.286,22.286,22.259,22.276,12945,0
2013-03-15,22.286,22.286,22.214,22.259,18468,0
2013-03-18,22.286,22.286,22.259,22.276,38914,0
2013-03-19,22.276,22.276,22.205,22.214,26599,0
2013-03-20,22.276,22.312,22.241,22.312,49844,0
2013-03-21,22.267,22.312,22.223,22.303,30341,0
2013-03-22,22.321,22.321,22.223,22.267,20318,0
2013-03-25,22.267,22.329,22.241,22.267,31776,0
2013-03-26,22.321,22.366,22.276,22.303,24127,0
2013-03-27,22.295,22.42,22.267,22.42,59679,0
2013-03-28,22.535,22.561,22.411,22.428,33076,0
2013-04-01,22.401,22.526,22.358,22.358,13770,0
2013-04-02,22.348,22.473,22.339,22.401,7958,0
2013-04-03,22.482,22.482,22.358,22.358,20212,0
2013-04-04,22.428,22.499,22.401,22.482,11092,0
2013-04-05,22.464,22.464,22.384,22.401,13306,0
2013-04-08,22.454,22.464,22.374,22.401,16937,0
2013-04-09,22.464,22.464,22.401,22.428,21150,0
2013-04-10,22.428,22.482,22.384,22.401,24456,0
2013-04-11,22.428,22.473,22.411,22.428,18938,0
2013-04-12,22.392,22.464,22.392,22.411,11243,0
2013-04-15,22.411,22.482,22.401,22.482,15903,0
2013-04-16,22.464,22.499,22.428,22.499,25969,0
2013-04-17,22.492,22.499,22.392,22.392,23797,0
2013-04-18,22.401,22.464,22.401,22.437,18545,0
2013-04-19,22.401,22.517,22.286,22.517,64637,0
2013-04-22,22.499,22.508,22.249,22.454,46730,0
2013-04-23,22.454,22.499,22.411,22.492,14913,0
2013-04-24,22.482,22.492,22.454,22.492,13487,0
2013-04-25,22.492,22.508,22.473,22.508,16890,0
2013-04-26,22.508,22.508,22.473,22.508,6719,0
2013-04-29,22.508,22.641,22.508,22.616,19849,0
2013-04-30,22.632,22.732,22.554,22.732,32617,0
2013-05-01,22.704,22.776,22.651,22.741,23987,0
2013-05-02,22.704,22.847,22.694,22.819,15376,0
2013-05-03,22.91,22.981,22.766,22.819,22208,0
2013-05-06,22.944,22.944,22.829,22.944,21155,0
2013-05-07,22.999,22.999,22.866,22.999,51153,0
2013-05-08,22.999,23.124,22.928,23.097,26369,0
2013-05-09,23.062,23.088,23.006,23.053,27501,0
2013-05-10,23.078,23.078,22.981,23.062,19771,0
2013-05-13,23.044,23.116,23.006,23.034,28548,0
2013-05-14,23.141,23.159,22.953,23.006,39338,0
2013-05-15,22.999,23.053,22.919,22.963,36769,0
2013-05-16,22.972,22.999,22.91,22.999,18914,0
2013-05-17,22.999,23.062,22.919,23.062,22448,0
2013-05-20,23.053,23.131,23.016,23.069,8588,0
2013-05-21,23.078,23.124,22.991,22.991,11707,0
2013-05-22,23.034,23.034,22.829,22.928,18380,0
2013-05-23,22.9,22.9,22.732,22.847,31678,0
2013-05-24,22.838,22.9,22.785,22.785,19746,0
2013-05-28,22.847,22.891,22.804,22.829,12543,0
2013-05-29,22.785,22.785,22.437,22.57,24430,0
2013-05-30,22.329,22.535,22.329,22.482,19868,0
2013-05-31,22.482,22.499,22.241,22.286,20247,0
2013-06-03,22.374,22.374,21.608,21.902,74727,0
2013-06-04,21.902,22.019,21.733,21.75,31385,0
2013-06-05,22.17,22.17,21.654,21.75,26941,0
2013-06-06,22.179,22.179,21.795,21.974,29671,0
2013-06-07,22.187,22.187,21.974,21.982,63656,0
2013-06-10,22.151,22.151,21.906,21.906,23326,0
2013-06-11,21.961,22.051,21.391,21.508,40765,0
2013-06-12,21.717,21.843,20.676,21.11,42483,0
2013-06-13,21.001,21.128,20.513,21.029,28701,0
2013-06-14,21.084,21.4,21.065,21.292,21343,0
2013-06-17,21.363,21.616,21.363,21.472,27909,0
2013-06-18,21.518,21.518,21.355,21.355,24537,0
2013-06-19,21.409,21.489,20.975,20.992,25933,0
2013-06-20,20.902,21.219,20.378,21.038,41934,0
2013-06-21,21.172,21.172,20.92,21.11,23210,0
2013-06-24,21.084,21.084,20.006,20.505,28403,0
2013-06-25,20.793,20.866,20.196,20.531,19300,0
2013-06-26,21.245,21.245,20.631,20.793,23219,0
2013-06-27,21.245,21.355,20.965,21.074,30079,0
2013-06-28,21.536,22.125,21.407,21.509,19796,0
2013-07-01,21.182,21.861,21.182,21.264,11088,0
2013-07-02,21.435,21.435,21.21,21.21,23296,0
2013-07-03,21.065,21.264,21.065,21.21,14748,0
2013-07-05,21.155,21.155,20.322,20.785,13199,0
2013-07-08,20.875,20.911,20.468,20.648,14837,0
2013-07-09,20.721,20.775,20.54,20.595,15974,0
2013-07-10,20.712,20.785,20.458,20.458,23551,0
2013-07-11,20.739,20.803,20.685,20.721,15773,0
2013-07-12,20.757,20.884,20.685,20.785,19870,0
2013-07-15,20.875,20.902,20.505,20.739,14713,0
2013-07-16,20.739,21.074,20.712,21.065,34753,0
2013-07-17,21.047,21.084,20.884,20.929,14445,0
2013-07-18,20.983,21.065,20.902,21.047,13243,0
2013-07-19,21.047,21.128,20.721,21.128,31178,0
2013-07-22,21.165,21.219,21.084,21.128,22684,0
2013-07-23,21.219,21.219,20.983,21.128,14890,0
2013-07-24,20.884,20.975,20.73,20.811,20773,0
2013-07-25,20.83,20.857,20.603,20.622,16115,0
2013-07-26,20.441,20.785,20.441,20.703,9297,0
2013-07-29,20.567,20.567,20.141,20.315,233604,0
2013-07-30,20.196,20.413,20.125,20.232,13018,0
2013-07-31,19.969,20.125,19.617,20.106,34712,0
2013-08-01,19.906,20.006,19.328,19.572,27256,0
2013-08-02,19.626,19.626,19.319,19.491,16765,0
2013-08-05,19.409,19.499,19.182,19.4,15290,0
2013-08-06,19.372,19.372,19.02,19.102,29265,0
2013-08-07,19.11,19.138,18.92,18.92,36977,0
2013-08-08,19.002,19.174,19.002,19.011,32074,0
2013-08-09,19.119,19.283,19.075,19.174,19543,0
2013-08-12,19.192,19.246,19.065,19.065,33635,0
2013-08-13,18.902,19.011,18.658,18.902,43644,0
2013-08-14,18.966,18.992,18.875,18.875,41342,0
2013-08-15,18.776,18.776,18.486,18.685,30775,0
2013-08-16,18.685,18.722,18.477,18.703,31058,0
2013-08-19,18.694,18.694,18.015,18.413,53194,0
2013-08-20,18.115,18.504,18.115,18.423,30555,0
2013-08-21,18.395,18.568,18.35,18.378,15689,0
2013-08-22,18.306,18.685,18.306,18.568,47029,0
2013-08-23,18.776,18.992,18.586,18.893,22655,0
2013-08-26,19.075,19.436,18.459,18.496,16997,0
2013-08-27,18.386,18.812,18.386,18.55,12261,0
2013-08-28,18.405,18.73,18.405,18.73,39471,0
2013-08-29,18.839,18.884,18.658,18.73,20936,0
2013-08-30,19.197,19.417,19.048,19.39,16959,0
2013-09-03,19.002,19.02,18.639,18.776,28704,0
2013-09-04,18.776,18.975,18.776,18.956,14394,0
2013-09-05,19.02,19.02,18.621,18.703,16180,0
2013-09-06,18.621,18.803,18.621,18.703,9838,0
2013-09-09,18.722,18.803,18.621,18.667,13353,0
2013-09-10,18.722,18.893,18.722,18.73,42086,0
2013-09-11,18.791,18.874,18.699,18.809,24782,0
2013-09-12,18.663,18.855,18.534,18.635,34024,0
2013-09-13,18.653,18.69,18.469,18.625,30341,0
2013-09-16,18.69,18.791,18.653,18.653,24536,0
2013-09-17,18.699,18.883,18.699,18.736,42555,0
2013-09-18,18.791,18.966,18.727,18.902,14820,0
2013-09-19,19.077,19.077,18.847,18.847,24914,0
2013-09-20,18.718,18.92,18.663,18.791,50226,0
2013-09-23,18.847,18.892,18.773,18.874,10488,0
2013-09-24,18.837,18.837,18.653,18.718,12365,0
2013-09-25,18.773,18.911,18.663,18.874,41571,0
2013-09-26,18.864,18.911,18.745,18.782,27356,0
2013-09-27,18.791,18.847,18.617,18.617,17738,0
2013-09-30,18.745,18.745,18.487,18.514,27481,0
2013-10-01,18.625,18.791,18.552,18.635,28274,0
2013-10-02,18.671,18.764,18.579,18.745,24750,0
2013-10-03,18.663,18.791,18.514,18.561,27533,0
2013-10-04,18.552,18.643,18.469,18.598,5810,0
2013-10-07,18.469,18.589,18.469,18.57,34830,0
2013-10-08,18.607,18.643,18.524,18.57,17485,0
2013-10-09,18.598,18.607,18.506,18.561,11024,0
2013-10-10,18.459,18.699,18.459,18.459,20992,0
2013-10-11,18.423,18.514,18.395,18.413,14725,0
2013-10-14,18.34,18.469,18.34,18.34,10598,0
2013-10-15,18.561,18.561,18.026,18.026,34702,0
2013-10-16,18.026,18.201,17.926,18,85812,0
2013-10-17,18.09,18.294,18.073,18.248,20220,0
2013-10-18,18.358,18.524,18.193,18.284,68186,0
2013-10-21,18.385,18.478,18.275,18.405,23785,0
2013-10-22,18.487,18.653,18.487,18.617,32351,0
2013-10-23,18.653,18.837,18.607,18.773,29773,0
2013-10-24,18.671,18.708,18.579,18.617,13690,0
2013-10-25,18.534,18.643,18.432,18.542,9206,0
2013-10-28,18.589,18.598,18.478,18.478,16802,0
2013-10-29,18.542,18.561,18.478,18.514,44055,0
2013-10-30,18.506,18.663,18.459,18.552,39174,0
2013-10-31,18.423,18.579,18.358,18.358,29833,0
2013-11-01,18.459,18.459,18.266,18.378,16148,0
2013-11-04,18.413,18.423,18.303,18.395,17413,0
2013-11-05,18.423,18.423,18.239,18.423,37403,0
2013-11-06,18.378,18.534,18.266,18.469,45183,0
2013-11-07,18.506,18.635,18.506,18.579,37714,0
2013-11-08,18.441,18.459,18.322,18.358,18638,0
2013-11-11,18.405,18.497,18.349,18.385,9836,0
2013-11-12,18.45,18.45,18.219,18.219,22629,0
2013-11-13,18.313,18.313,18.11,18.201,30339,0
2013-11-14,18.119,18.294,18.119,18.294,23059,0
2013-11-15,18.313,18.459,18.239,18.405,25965,0
2013-11-18,18.284,18.45,18.284,18.349,16767,0
2013-11-19,18.378,18.487,18.378,18.423,32020,0
2013-11-20,18.432,18.653,18.423,18.423,41081,0
2013-11-21,18.33,18.423,18.294,18.378,14143,0
2013-11-22,18.385,18.57,18.313,18.423,31978,0
2013-11-25,18.423,18.764,18.423,18.764,38066,0
2013-11-26,18.828,18.828,18.671,18.681,19293,0
2013-11-27,18.625,18.727,18.625,18.671,11337,0
2013-11-29,18.552,18.671,18.552,18.635,4357,0
2013-12-02,18.607,18.681,18.607,18.653,7527,0
2013-12-03,18.653,18.727,18.579,18.607,15561,0
2013-12-04,18.598,18.598,18.385,18.423,14789,0
2013-12-05,18.506,18.506,18.082,18.082,36487,0
2013-12-06,18.073,18.368,18.064,18.129,27656,0
2013-12-09,18.155,18.313,18.129,18.165,67414,0
2013-12-10,18.193,18.368,18.129,18.358,40415,0
2013-12-11,18.489,18.489,18.114,18.246,144223,0
2013-12-12,18.151,18.16,17.448,17.775,50908,0
2013-12-13,17.597,17.767,17.597,17.739,40596,0
2013-12-16,17.597,17.805,17.597,17.653,32529,0
2013-12-17,17.663,17.775,17.663,17.775,39128,0
2013-12-18,17.823,17.879,17.626,17.785,76445,0
2013-12-19,17.823,18.02,17.775,17.879,54967,0
2013-12-20,17.823,18.058,17.823,17.963,46967,0
2013-12-23,18.048,18.048,17.898,17.898,44972,0
2013-12-24,17.907,17.954,17.729,17.841,41891,0
2013-12-26,17.795,17.992,17.795,17.889,46204,0
2013-12-27,17.889,17.936,17.823,17.898,24400,0
2013-12-30,18.282,18.282,17.767,17.917,56106,0
2013-12-31,18.02,18.152,17.823,18.02,56853,0
2014-01-02,18.011,18.329,17.963,18.292,48074,0
2014-01-03,18.263,18.471,18.133,18.395,22776,0
2014-01-06,18.499,18.677,18.499,18.536,26327,0
2014-01-07,18.545,18.583,18.348,18.348,22768,0
2014-01-08,18.292,18.385,18.151,18.151,19151,0
2014-01-09,18.246,18.385,18.16,18.329,34314,0
2014-01-10,18.733,21.332,18.733,18.873,168034,0
2014-01-13,18.79,19.137,18.79,19.005,116966,0
2014-01-14,18.995,19.155,18.836,18.949,36488,0
2014-01-15,18.912,19.127,18.912,19.061,137916,0
2014-01-16,19.165,19.239,19.117,19.174,43494,0
2014-01-17,19.193,19.202,18.968,18.968,37077,0
2014-01-21,19.089,19.174,19.015,19.137,58088,0
2014-01-22,19.155,19.248,19.137,19.23,14170,0
2014-01-23,19.183,19.314,19.183,19.202,11502,0
2014-01-24,19.183,19.202,19.024,19.117,54358,0
2014-01-27,19.005,19.127,18.977,19.043,14583,0
2014-01-28,18.977,19.137,18.977,19.071,19192,0
2014-01-29,19.071,19.137,19.061,19.061,21066,0
2014-01-30,19.081,19.183,19.081,19.137,14262,0
2014-01-31,19.202,19.202,19.089,19.137,15078,0
2014-02-03,19.099,19.137,18.902,18.995,13215,0
2014-02-04,18.929,19.061,18.902,18.995,65164,0
2014-02-05,18.949,19.202,18.949,19.202,13695,0
2014-02-06,19.099,19.221,19.099,19.137,13201,0
2014-02-07,19.221,19.221,19.061,19.061,13039,0
2014-02-10,19.089,19.127,19.051,19.089,42129,0
2014-02-11,19.051,19.145,19.043,19.137,18699,0
2014-02-12,19.099,19.239,19.099,19.239,57148,0
2014-02-13,19.277,19.277,19.145,19.258,30117,0
2014-02-14,19.268,19.37,19.202,19.314,36750,0
2014-02-18,19.37,19.539,19.37,19.512,27246,0
2014-02-19,19.539,19.717,19.539,19.539,28037,0
2014-02-20,19.539,19.605,19.465,19.568,21961,0
2014-02-21,19.568,19.661,19.568,19.652,34335,0
2014-02-24,19.727,19.746,19.587,19.634,31585,0
2014-02-25,19.634,19.812,19.634,19.812,21146,0
2014-02-26,19.812,20.018,19.755,19.897,20091,0
2014-02-27,20,20.036,19.897,19.943,35136,0
2014-02-28,20.008,20.036,19.943,19.99,8867,0
2014-03-03,20.066,20.066,19.831,19.84,14429,0
2014-03-04,19.934,19.97,19.858,19.914,10573,0
2014-03-05,20.102,20.102,19.914,20.018,5698,0
2014-03-06,19.98,20.083,19.97,20.083,17975,0
2014-03-07,20.075,20.075,19.943,20.046,51204,0
2014-03-10,20.102,20.102,19.934,19.98,18480,0
2014-03-11,19.98,19.98,19.793,19.849,20594,0
2014-03-12,20.011,20.011,19.858,19.944,32449,0
2014-03-13,19.992,20.02,19.954,19.972,20582,0
2014-03-14,19.944,20.068,19.944,20.068,12269,0
2014-03-17,20.087,20.087,19.954,20.03,48157,0
2014-03-18,20.011,20.193,20.011,20.193,27839,0
2014-03-19,20.201,20.259,20.135,20.135,24754,0
2014-03-20,20.173,20.24,20.126,20.201,17940,0
2014-03-21,20.278,20.402,20.25,20.364,25832,0
2014-03-24,20.411,20.478,20.345,20.383,41059,0
2014-03-25,20.469,20.469,20.345,20.421,19782,0
2014-03-26,20.478,20.478,20.307,20.374,13204,0
2014-03-27,20.498,20.498,20.392,20.459,13153,0
2014-03-28,20.431,20.516,20.411,20.516,10707,0
2014-03-31,20.65,20.717,20.431,20.431,20652,0
2014-04-01,20.65,20.66,20.478,20.66,16638,0
2014-04-02,20.66,20.66,20.526,20.536,7825,0
2014-04-03,20.602,20.602,20.478,20.526,24171,0
2014-04-04,20.612,20.612,20.431,20.565,29243,0
2014-04-07,20.602,20.602,20.469,20.507,3807,0
2014-04-08,20.392,20.526,20.374,20.516,11120,0
2014-04-09,20.488,20.602,20.478,20.574,34581,0
2014-04-10,20.602,20.602,20.478,20.545,18973,0
2014-04-11,20.583,20.641,20.488,20.545,14330,0
2014-04-14,20.526,20.65,20.526,20.612,5404,0
2014-04-15,20.707,20.755,20.65,20.66,13291,0
2014-04-16,20.631,20.784,20.631,20.784,25319,0
2014-04-17,20.784,20.946,20.707,20.946,111194,0
2014-04-21,20.946,21.05,20.946,20.965,35962,0
2014-04-22,21.137,21.298,20.975,21.204,112671,0
2014-04-23,21.271,21.385,21.261,21.28,35498,0
2014-04-24,21.422,21.422,21.194,21.385,54783,0
2014-04-25,21.385,21.519,21.356,21.499,25002,0
2014-04-28,21.499,21.804,21.48,21.738,50796,0
2014-04-29,21.738,21.995,21.738,21.901,98613,0
2014-04-30,22.005,22.168,21.71,21.938,18230,0
2014-05-01,21.929,21.948,21.757,21.929,15166,0
2014-05-02,21.871,21.948,21.814,21.843,10440,0
2014-05-05,21.795,21.958,21.71,21.958,65890,0
2014-05-06,21.862,22.015,21.853,21.901,11876,0
2014-05-07,21.891,21.948,21.777,21.777,24637,0
2014-05-08,21.786,21.862,21.786,21.804,6907,0
2014-05-09,21.804,21.871,21.804,21.871,5123,0
2014-05-12,21.862,21.901,21.824,21.862,26118,0
2014-05-13,21.862,22.015,21.862,21.958,79166,0
2014-05-14,21.881,22.186,21.871,22.186,14782,0
2014-05-15,22.139,22.359,22.139,22.139,30600,0
2014-05-16,22.272,22.272,22.062,22.215,13336,0
2014-05-19,22.215,22.501,22.119,22.473,26133,0
2014-05-20,22.473,22.492,22.282,22.329,25793,0
2014-05-21,22.329,22.55,22.329,22.426,12394,0
2014-05-22,22.51,22.51,22.272,22.339,28385,0
2014-05-23,22.444,22.444,22.148,22.244,13504,0
2014-05-27,22.272,22.368,22.272,22.301,7283,0
2014-05-28,22.368,22.416,22.244,22.416,48954,0
2014-05-29,22.329,22.55,22.329,22.54,20690,0
2014-05-30,22.463,22.55,22.32,22.359,14662,0
2014-06-02,22.51,22.51,22.282,22.282,17216,0
2014-06-03,22.377,22.377,22.168,22.244,22428,0
2014-06-04,22.119,22.119,21.471,21.881,55281,0
2014-06-05,21.777,22.034,21.738,22.034,12119,0
2014-06-06,21.919,22.062,21.919,21.977,8600,0
2014-06-09,22.053,22.053,21.977,21.986,12512,0
2014-06-10,21.977,22.091,21.804,21.834,32277,0
2014-06-11,21.911,21.911,21.717,21.736,11619,0
2014-06-12,21.736,21.823,21.707,21.707,8693,0
2014-06-13,21.629,21.755,21.629,21.755,10194,0
2014-06-16,21.823,21.843,21.668,21.785,9970,0
2014-06-17,21.717,21.765,21.629,21.745,12106,0
2014-06-18,21.775,21.833,21.697,21.823,12579,0
2014-06-19,21.785,21.911,21.775,21.843,13801,0
2014-06-20,21.823,21.929,21.794,21.862,17284,0
2014-06-23,21.823,21.939,21.823,21.929,12234,0
2014-06-24,21.949,22.017,21.949,21.959,11776,0
2014-06-25,22.055,22.201,21.929,22.153,15619,0
2014-06-26,22.201,22.249,22.143,22.24,24411,0
2014-06-27,22.163,22.279,22.163,22.249,18150,0
2014-06-30,22.299,22.492,22.299,22.308,26962,0
2014-07-01,22.299,22.395,22.249,22.308,10777,0
2014-07-02,22.347,22.686,22.299,22.473,22898,0
2014-07-03,22.443,22.443,22.231,22.259,8582,0
2014-07-07,22.357,22.357,22.173,22.249,33428,0
2014-07-08,22.085,22.357,22.085,22.299,14491,0
2014-07-09,22.279,22.385,22.24,22.357,17525,0
2014-07-10,22.357,22.357,22.249,22.299,23908,0
2014-07-11,22.327,22.637,22.317,22.637,38482,0
2014-07-14,22.637,22.637,22.541,22.609,15611,0
2014-07-15,22.541,22.56,22.463,22.531,5004,0
2014-07-16,22.589,22.589,22.463,22.463,10542,0
2014-07-17,22.551,22.551,22.395,22.395,14823,0
2014-07-18,22.434,22.637,22.366,22.637,22386,0
2014-07-21,22.637,22.677,22.531,22.599,13604,0
2014-07-22,22.637,22.637,22.443,22.521,8268,0
2014-07-23,22.551,22.745,22.453,22.551,22411,0
2014-07-24,22.589,22.667,22.501,22.637,8210,0
2014-07-25,22.686,22.686,22.56,22.599,6753,0
2014-07-28,22.677,22.677,22.56,22.589,7413,0
2014-07-29,22.627,22.627,22.492,22.492,9862,0
2014-07-30,22.453,22.541,22.453,22.521,15455,0
2014-07-31,22.425,22.511,22.231,22.249,45096,0
2014-08-01,22.221,22.249,21.736,22.075,37792,0
2014-08-04,22.221,22.221,21.813,21.969,10016,0
2014-08-05,21.959,21.959,21.639,21.92,15239,0
2014-08-06,21.891,22.046,21.707,22.046,11870,0
2014-08-07,22.105,22.327,22.105,22.289,19089,0
2014-08-08,22.501,22.501,22.201,22.279,17224,0
2014-08-11,22.453,22.463,22.249,22.425,14955,0
2014-08-12,22.492,22.492,22.289,22.395,19111,0
2014-08-13,22.385,22.637,22.385,22.637,12438,0
2014-08-14,22.637,22.753,22.501,22.753,8272,0
2014-08-15,22.783,22.783,22.589,22.667,7956,0
2014-08-18,22.783,22.879,22.773,22.803,8556,0
2014-08-19,22.783,22.861,22.783,22.831,10275,0
2014-08-20,22.831,22.879,22.745,22.783,21490,0
2014-08-21,22.783,22.871,22.763,22.783,16019,0
2014-08-22,22.783,22.783,22.637,22.783,12474,0
2014-08-25,22.803,22.851,22.745,22.851,19119,0
2014-08-26,22.735,23.015,22.735,22.977,20247,0
2014-08-27,22.841,23.005,22.841,22.929,8855,0
2014-08-28,22.929,22.997,22.879,22.997,13368,0
2014-08-29,22.997,23.219,22.938,23.209,7791,0
2014-09-02,23.209,23.209,22.947,22.997,14736,0
2014-09-03,23.015,23.015,22.851,22.929,15553,0
2014-09-04,22.967,22.967,22.793,22.871,22161,0
2014-09-05,22.871,22.879,22.753,22.861,9968,0
2014-09-08,22.851,22.861,22.793,22.793,6360,0
2014-09-09,22.783,22.812,22.647,22.715,11841,0
2014-09-10,22.763,22.763,22.677,22.745,10254,0
2014-09-11,22.744,22.832,22.714,22.753,10032,0
2014-09-12,22.783,22.783,22.281,22.409,31383,0
2014-09-15,22.428,22.586,22.369,22.369,9830,0
2014-09-16,22.369,22.488,22.369,22.428,4611,0
2014-09-17,22.497,22.497,22.369,22.389,5147,0
2014-09-18,22.369,22.497,22.369,22.438,5430,0
2014-09-19,22.497,22.497,22.379,22.399,7606,0
2014-09-22,22.478,22.478,22.291,22.32,13125,0
2014-09-23,22.399,22.399,22.261,22.261,4967,0
2014-09-24,22.261,22.291,22.064,22.084,17542,0
2014-09-25,22.113,22.34,22.094,22.232,27819,0
2014-09-26,22.261,22.281,22.182,22.251,22097,0
2014-09-29,22.173,22.32,22.173,22.291,27165,0
2014-09-30,22.379,22.497,22.3,22.438,18805,0
2014-10-01,22.537,22.537,22.32,22.34,12707,0
2014-10-02,22.369,22.389,22.241,22.31,15295,0
2014-10-03,22.35,22.438,22.261,22.36,9022,0
2014-10-06,22.3,22.478,22.3,22.448,29786,0
2014-10-07,22.517,22.527,22.438,22.497,11785,0
2014-10-08,22.468,22.645,22.468,22.645,14472,0
2014-10-09,22.655,22.753,22.645,22.655,12196,0
2014-10-10,22.635,22.793,22.596,22.675,9434,0
2014-10-13,22.606,22.921,22.606,22.881,3671,0
2014-10-14,22.911,22.97,22.724,22.96,16713,0
2014-10-15,22.763,22.931,22.665,22.931,25734,0
2014-10-16,22.94,22.97,22.655,22.94,16358,0
2014-10-17,22.97,23.009,22.891,23.009,16625,0
2014-10-20,23.039,23.078,22.97,23.029,22852,0
2014-10-21,23.128,23.128,22.95,22.95,10858,0
2014-10-22,22.95,23.039,22.862,22.96,16199,0
2014-10-23,23.059,23.059,22.842,22.901,22612,0
2014-10-24,22.921,23.029,22.872,23.029,19635,0
2014-10-27,23.157,23.157,22.94,22.96,10019,0
2014-10-28,23.049,23.049,22.931,22.94,15207,0
2014-10-29,23.019,23.019,22.862,22.97,19840,0
2014-10-30,23.009,23.236,22.95,23.236,37019,0
2014-10-31,23.236,23.324,23.098,23.285,39928,0
2014-11-03,23.187,23.374,23.177,23.364,15866,0
2014-11-04,23.384,23.512,23.334,23.482,10591,0
2014-11-05,23.482,23.541,23.315,23.393,11160,0
2014-11-06,23.364,23.541,23.305,23.305,15123,0
2014-11-07,23.265,23.482,23.246,23.315,39675,0
2014-11-10,23.305,23.541,23.236,23.443,32265,0
2014-11-11,23.354,23.462,23.354,23.462,7072,0
2014-11-12,23.452,23.492,23.433,23.482,13721,0
2014-11-13,23.482,23.531,23.354,23.492,41611,0
2014-11-14,23.403,23.512,23.344,23.512,20826,0
2014-11-17,23.472,23.58,23.472,23.58,11285,0
2014-11-18,23.58,23.659,23.492,23.531,26539,0
2014-11-19,23.531,23.58,23.403,23.403,9538,0
2014-11-20,23.403,23.482,23.265,23.275,29338,0
2014-11-21,23.315,23.374,23.315,23.324,22069,0
2014-11-24,23.334,23.413,23.305,23.413,133296,0
2014-11-25,23.433,23.482,23.393,23.452,16381,0
2014-11-26,23.433,23.679,23.433,23.679,12252,0
2014-11-28,23.571,23.768,23.571,23.758,5743,0
2014-12-01,23.659,23.708,23.63,23.63,16349,0
2014-12-02,23.482,23.708,23.482,23.649,5687,0
2014-12-03,23.63,23.718,23.512,23.531,43473,0
2014-12-04,23.443,23.502,23.137,23.256,36900,0
2014-12-05,23.059,23.384,23.059,23.147,5575,0
2014-12-08,23.049,23.295,23,23.039,18691,0
2014-12-09,23,23.196,22.852,22.95,20786,0
2014-12-10,22.852,23.118,22.852,22.931,15533,0
2014-12-11,22.79,23.18,22.79,23.1,13331,0
2014-12-12,23.06,23.1,22.91,22.93,21547,0
2014-12-15,22.92,23.08,22.79,22.9,69492,0
2014-12-16,22.93,23,22.79,23,363755,0
2014-12-17,23,23.13,22.87,23.12,16213,0
2014-12-18,23.07,23.42,23.07,23.29,18673,0
2014-12-19,23.23,23.41,23.23,23.3,14147,0
2014-12-22,23.1,23.52,23.1,23.46,15342,0
2014-12-23,23.55,23.55,23.45,23.52,14367,0
2014-12-24,23.45,23.51,23.44,23.46,5077,0
2014-12-26,23.43,23.62,23.43,23.51,30345,0
2014-12-29,23.5,23.7,23.43,23.65,52416,0
2014-12-30,23.71,23.8,23.59,23.78,16211,0
2014-12-31,23.8,23.8,23.66,23.78,8952,0
2015-01-02,23.78,23.89,23.78,23.89,14193,0
2015-01-05,23.75,23.86,23.73,23.81,26961,0
2015-01-06,23.8,23.9,23.8,23.86,36113,0
2015-01-07,23.94,24.09,23.94,24.09,19803,0
2015-01-08,23.99,24.17,23.99,24.16,13856,0
2015-01-09,24.04,24.09,23.98,24.09,20187,0
2015-01-12,24.09,24.15,24.03,24.06,13321,0
2015-01-13,24.04,24.18,24.04,24.17,80439,0
2015-01-14,24.09,24.25,24.06,24.25,18989,0
2015-01-15,24.16,24.63,24.04,24.22,22334,0
2015-01-16,24.16,24.48,24.16,24.48,27340,0
2015-01-20,24.33,24.66,24.33,24.58,43856,0
2015-01-21,24.49,24.61,24.4,24.6,24175,0
2015-01-22,24.64,24.64,24.39,24.63,10096,0
2015-01-23,24.58,24.7,24.46,24.7,11619,0
2015-01-26,24.75,24.89,24.66,24.89,38178,0
2015-01-27,24.75,25,24.68,24.95,34826,0
2015-01-28,24.84,25,24.84,24.95,19983,0
2015-01-29,24.91,25.03,24.87,25,22796,0
2015-01-30,24.98,25.06,24.73,24.8,28291,0
2015-02-02,24.8,25,24.77,24.99,223220,0
2015-02-03,24.91,25.12,24.82,25.1,53426,0
2015-02-04,24.88,25.07,24.88,25,14308,0
2015-02-05,25.08,25.08,24.95,25.07,12040,0
2015-02-06,25.06,25.06,24.73,24.84,15087,0
2015-02-09,24.77,24.9,24.77,24.8,7628,0
2015-02-10,24.79,24.85,24.72,24.85,11743,0
2015-02-11,24.8,24.92,24.77,24.9,8963,0
2015-02-12,24.93,25.02,24.91,24.93,10545,0
2015-02-13,24.91,25.08,24.91,24.99,4323,0
2015-02-17,25.07,25.07,24.75,24.75,28510,0
2015-02-18,24.67,24.74,24.39,24.39,168904,0
2015-02-19,24.44,24.68,24.44,24.65,6501,0
2015-02-20,24.71,24.75,24.52,24.65,16469,0
2015-02-23,24.79,24.85,24.68,24.8,62158,0
2015-02-24,24.72,24.87,24.65,24.83,42644,0
2015-02-25,24.75,24.89,24.68,24.68,12721,0
2015-02-26,24.66,24.91,24.66,24.91,5554,0
2015-02-27,24.89,24.95,24.84,24.89,9293,0
2015-03-02,24.94,24.94,24.861,24.927,9028,0
2015-03-03,24.94,24.95,24.77,24.94,9565,0
2015-03-04,24.98,25,24.85,24.9,8620,0
2015-03-05,24.93,25.02,24.93,24.99,9509,0
2015-03-06,24.95,24.95,24.55,24.61,14558,0
2015-03-09,24.6,24.832,24.52,24.55,18336,0
2015-03-10,24.68,24.68,24.49,24.57,8380,0
2015-03-11,24.63,24.85,24.63,24.78,7129,0
2015-03-12,24.49,24.49,24.31,24.374,15096,0
2015-03-13,24.25,24.34,24.21,24.3,5627,0
2015-03-16,24.34,24.34,24.19,24.19,4477,0
2015-03-17,24.18,24.42,24.18,24.217,15919,0
2015-03-18,24.32,24.47,24.2,24.25,22748,0
2015-03-19,24.28,24.315,24.2,24.27,13765,0
2015-03-20,24.39,24.53,24.34,24.38,17699,0
2015-03-23,24.5,24.669,24.31,24.44,23780,0
2015-03-24,24.47,24.48,24.36,24.36,4491,0
2015-03-25,24.37,24.48,24.37,24.4,10568,0
2015-03-26,24.5,24.5,24.16,24.2,15697,0
2015-03-27,24.35,24.35,24.16,24.2,23559,0
2015-03-30,24.3,24.5,24.26,24.39,7972,0
2015-03-31,24.49,24.53,24.37,24.53,11232,0
2015-04-01,24.54,24.54,24.27,24.27,9835,0
2015-04-02,24.36,24.43,24.32,24.42,11662,0
2015-04-06,24.47,24.5,24.37,24.48,22023,0
2015-04-07,24.459,24.65,24.459,24.65,11810,0
2015-04-08,24.58,24.65,24.55,24.65,16779,0
2015-04-09,24.68,24.68,24.62,24.66,8367,0
2015-04-10,24.81,24.81,24.671,24.744,9172,0
2015-04-13,24.7,24.79,24.7,24.79,13103,0
2015-04-14,24.75,24.78,24.63,24.63,20134,0
2015-04-15,24.76,24.81,24.62,24.77,15133,0
2015-04-16,24.79,24.8,24.701,24.79,5226,0
2015-04-17,24.71,24.845,24.56,24.56,43534,0
2015-04-20,24.61,24.66,24.51,24.511,7643,0
2015-04-21,24.6,24.67,24.53,24.54,9688,0
2015-04-22,24.68,24.68,24.52,24.58,5923,0
2015-04-23,24.61,24.73,24.61,24.66,4706,0
2015-04-24,24.69,24.69,24.556,24.66,6269,0
2015-04-27,24.73,24.89,24.59,24.6,14509,0
2015-04-28,24.72,24.75,24.63,24.67,8955,0
2015-04-29,24.72,24.81,24.65,24.8,14847,0
2015-04-30,24.81,24.81,24.51,24.73,8966,0
2015-05-01,24.71,24.73,24.65,24.66,6394,0
2015-05-04,24.63,24.63,24.55,24.55,19397,0
2015-05-05,24.55,24.57,24.4,24.43,13608,0
2015-05-06,24.73,24.73,23.74,23.8,45808,0
2015-05-07,23.75,24.11,23.6,23.97,15503,0
2015-05-08,24.42,24.42,24.13,24.28,11380,0
2015-05-11,24.28,24.28,23.97,24,19376,0
2015-05-12,23.99,24.08,23.78,23.916,16197,0
2015-05-13,24.06,24.2,23.94,24.19,18789,0
2015-05-14,24.25,24.4,24.18,24.34,13618,0
2015-05-15,24.38,24.4,24.27,24.33,11644,0
2015-05-18,24.37,24.42,24.24,24.38,7303,0
2015-05-19,24.41,24.46,24.3,24.36,9432,0
2015-05-20,24.39,24.49,24.23,24.48,13798,0
2015-05-21,24.49,24.6,24.436,24.59,8343,0
2015-05-22,24.51,24.61,24.37,24.56,14073,0
2015-05-26,24.48,24.68,24.419,24.66,46784,0
2015-05-27,24.71,24.73,24.551,24.68,13187,0
2015-05-28,24.73,24.73,24.48,24.49,20589,0
2015-05-29,24.6,24.63,24.464,24.53,41173,0
2015-06-01,24.6,24.6,24.5,24.53,4606,0
2015-06-02,24.52,24.52,24.315,24.4,12908,0
2015-06-03,24.45,24.45,24.24,24.38,13007,0
2015-06-04,24.43,24.43,24.25,24.35,9355,0
2015-06-05,24.25,24.47,24.245,24.386,14502,0
2015-06-08,24.34,24.44,24.18,24.44,8732,0
2015-06-09,24.5,24.5,24.08,24.31,10042,0
2015-06-10,24.24,24.35,24.2,24.3,4042,0
2015-06-11,23.94,24.113,23.79,23.91,19550,0
2015-06-12,24.25,24.25,23.93,23.95,10370,0
2015-06-15,24.14,24.17,23.98,24.05,9565,0
2015-06-16,24.02,24.29,24.02,24.15,17278,0
2015-06-17,24.25,24.25,24.09,24.11,16264,0
2015-06-18,24.22,24.22,24,24.02,99079,0
2015-06-19,24.16,24.2,23.99,24.01,6293,0
2015-06-22,24.06,24.07,23.95,24,6269,0
2015-06-23,24.06,24.1,23.61,24.01,6537,0
2015-06-24,24.08,24.08,23.688,23.84,6986,0
2015-06-25,23.97,23.98,23.79,23.81,10268,0
2015-06-26,23.95,23.95,23.73,23.73,7799,0
2015-06-29,23.73,23.79,23.63,23.63,7117,0
2015-06-30,23.79,23.911,23.65,23.75,15180,0
2015-07-01,23.87,23.87,23.74,23.75,4583,0
2015-07-02,23.88,23.88,23.73,23.78,11054,0
2015-07-06,23.8,23.802,23.65,23.77,13609,0
2015-07-07,23.82,23.85,23.78,23.85,7050,0
2015-07-08,23.8,23.85,23.65,23.65,5718,0
2015-07-09,23.8,23.979,23.79,23.9,9387,0
2015-07-10,23.84,23.967,23.69,23.76,15446,0
2015-07-13,23.89,23.89,23.71,23.71,6152,0
2015-07-14,23.74,23.78,23.71,23.74,8627,0
2015-07-15,23.78,23.78,23.69,23.71,12883,0
2015-07-16,23.89,24,23.784,23.95,39780,0
2015-07-17,23.99,23.99,23.81,23.99,11686,0
2015-07-20,23.99,24.04,23.92,23.99,5186,0
2015-07-21,23.99,24.01,23.93,23.97,8851,0
2015-07-22,24.01,24.02,23.95,23.95,7521,0
2015-07-23,24.01,24.04,23.9,23.97,26766,0
2015-07-24,23.82,24,23.82,23.881,85730,0
2015-07-27,23.97,23.97,23.81,23.87,12419,0
2015-07-28,23.82,23.99,23.82,23.99,8838,0
2015-07-29,23.95,24.007,23.93,24.007,13004,0
2015-07-30,24.01,24.01,23.9,24,10528,0
2015-07-31,23.95,24.05,23.95,24.05,9864,0
2015-08-03,24.02,24.16,24.02,24.14,8330,0
2015-08-04,24.13,24.18,24.1,24.18,16927,0
2015-08-05,24.17,24.27,24.17,24.2,11784,0
2015-08-06,24.29,24.29,24.21,24.29,8376,0
2015-08-07,24.18,24.39,24.18,24.39,3359,0
2015-08-10,24.24,24.4,24.24,24.37,7669,0
2015-08-11,24.28,24.4,24.265,24.35,8149,0
2015-08-12,24.26,24.44,24.2,24.4,64611,0
2015-08-13,24.32,24.48,24.293,24.38,7311,0
2015-08-14,24.34,24.38,24.264,24.32,10190,0
2015-08-17,24.3,24.43,24.23,24.23,4621,0
2015-08-18,24.19,24.4,24.14,24.148,26082,0
2015-08-19,24.12,24.38,24.12,24.25,8726,0
2015-08-20,24.21,24.3,24.11,24.3,16857,0
2015-08-21,24.28,24.3,24.126,24.19,9010,0
2015-08-24,24,24,23.551,23.75,22994,0
2015-08-25,23.75,24,23.68,24,7688,0
2015-08-26,23.99,24,23.9,23.98,4035,0
2015-08-27,23.9,24.1,23.9,24.1,7981,0
2015-08-28,24.04,24.38,24.04,24.36,2963,0
2015-08-31,24.36,24.37,24.173,24.35,8754,0
2015-09-01,24.11,24.32,24.071,24.071,13237,0
2015-09-02,24.26,24.28,24.07,24.15,7798,0
2015-09-03,24.1,24.28,24.08,24.12,7328,0
2015-09-04,24.12,24.25,24.12,24.12,11747,0
2015-09-08,24.16,24.32,24.1,24.18,13425,0
2015-09-09,24.15,24.211,24.07,24.11,11047,0
2015-09-10,24.11,24.21,24.07,24.08,5839,0
2015-09-11,23.88,23.9,23.71,23.8,15839,0
2015-09-14,23.84,23.84,23.71,23.74,9881,0
2015-09-15,23.67,23.74,23.6,23.62,10791,0
2015-09-16,23.76,23.76,23.6,23.63,11951,0
2015-09-17,23.63,23.83,23.6,23.83,23701,0
2015-09-18,23.81,23.81,23.56,23.56,19498,0
2015-09-21,23.55,23.63,23.46,23.56,80179,0
2015-09-22,23.5,23.65,23.5,23.6,7434,0
2015-09-23,23.66,23.7,23.6,23.68,9636,0
2015-09-24,23.68,23.81,23.68,23.81,14150,0
2015-09-25,23.81,23.89,23.8,23.87,6566,0
2015-09-28,23.9,23.94,23.8,23.8,17089,0
2015-09-29,23.94,23.94,23.81,23.89,11021,0
2015-09-30,23.98,24.03,23.846,23.85,15355,0
2015-10-01,23.96,23.96,23.87,23.908,3265,0
2015-10-02,23.81,23.97,23.752,23.96,5303,0
2015-10-05,23.92,24.03,23.899,24.03,2003,0
2015-10-06,24.1,24.1,24.03,24.03,11387,0
2015-10-07,23.98,24.07,23.931,24.02,8994,0
2015-10-08,23.94,24.09,23.94,24.09,5853,0
2015-10-09,24.09,24.25,24.07,24.16,9167,0
2015-10-12,24.13,24.3,24.06,24.21,12580,0
2015-10-13,24.29,24.34,24.154,24.29,15293,0
2015-10-14,24.29,24.29,24.13,24.13,10081,0
2015-10-15,24.13,24.34,24.13,24.302,9519,0
2015-10-16,24.22,24.44,24.22,24.44,20732,0
2015-10-19,24.44,24.57,24.43,24.55,7478,0
2015-10-20,24.59,24.6,24.476,24.6,35666,0
2015-10-21,24.59,24.8,24.568,24.76,20369,0
2015-10-22,24.62,24.86,24.62,24.82,13252,0
2015-10-23,24.85,24.85,24.63,24.63,13706,0
2015-10-26,24.63,24.78,24.63,24.77,8813,0
2015-10-27,24.72,24.76,24.57,24.58,12993,0
2015-10-28,24.74,24.75,24.67,24.73,7988,0
2015-10-29,24.8,24.8,24.6,24.64,16425,0
2015-10-30,24.72,24.76,24.65,24.757,12899,0
2015-11-02,24.65,24.76,24.65,24.75,17414,0
2015-11-03,24.73,24.8,24.66,24.66,34812,0
2015-11-04,24.8,24.8,24.671,24.77,21859,0
2015-11-05,24.72,24.8,24.72,24.8,22637,0
2015-11-06,24.68,24.77,24.58,24.7,20088,0
2015-11-09,24.6,24.64,24.55,24.64,13215,0
2015-11-10,24.68,24.74,24.62,24.7,22779,0
2015-11-11,24.73,24.73,24.69,24.69,38976,0
2015-11-12,24.77,24.77,24.69,24.71,13632,0
2015-11-13,24.79,24.82,24.7,24.75,24431,0
2015-11-16,24.71,24.72,24.69,24.69,3422,0
2015-11-17,24.75,24.75,24.61,24.7,13789,0
2015-11-18,24.7,24.715,24.62,24.715,21633,0
2015-11-19,24.74,24.74,24.669,24.67,15570,0
2015-11-20,24.71,24.85,24.68,24.768,21156,0
2015-11-23,24.88,24.89,24.771,24.88,20752,0
2015-11-24,24.89,24.961,24.844,24.9,30189,0
2015-11-25,24.98,25,24.9,25,7234,0
2015-11-27,25,25.01,24.9,25.01,9991,0
2015-11-30,25,25.01,24.9,25.01,19057,0
2015-12-01,25,25.07,25,25.01,19562,0
2015-12-02,25.07,25.07,25,25,10779,0
2015-12-03,25.05,25.05,24.94,25,24100,0
2015-12-04,25.03,25.03,24.85,24.87,16370,0
2015-12-07,24.94,24.94,24.7,24.77,20792,0
2015-12-08,24.88,24.9,24.72,24.9,14530,0
2015-12-09,24.89,25,24.841,24.99,29014,0
2015-12-10,25,25,24.75,24.88,60477,0
2015-12-11,24.64,24.64,24.51,24.53,13401,0
2015-12-14,24.47,24.53,23.72,23.78,26967,0
2015-12-15,23.98,24.33,23.88,23.99,10694,0
2015-12-16,24.01,24.38,24.01,24.38,8094,0
2015-12-17,24.38,24.58,24.08,24.55,34701,0
2015-12-18,24.55,24.626,24.408,24.5,9304,0
2015-12-21,24.6,24.62,24.56,24.59,12571,0
2015-12-22,24.61,24.61,24.5,24.56,13293,0
2015-12-23,24.61,24.64,24.54,24.6,16229,0
2015-12-24,24.62,24.72,24.56,24.72,27784,0
2015-12-28,24.72,24.879,24.64,24.81,3973,0
2015-12-29,24.85,24.85,24.665,24.84,66547,0
2015-12-30,25,25.23,24.77,25.14,80747,0
2015-12-31,25.2,25.3199,25.01,25.1,8132,0
2016-01-04,24.97,25.27,24.66,25.27,19852,0
2016-01-05,25.28,25.31,25.03,25.2552,28677,0
2016-01-06,25.17,25.17,24.95,25.14,9186,0
2016-01-07,25.08,25.09,24.93,24.93,7841,0
2016-01-08,25.11,25.11,24.95,25,40886,0
2016-01-11,25.1,25.1,24.89,24.89,25758,0
2016-01-12,24.86,24.9,24.8001,24.84,21274,0
2016-01-13,24.95,24.95,24.75,24.75,28601,0
2016-01-14,24.95,24.95,24.7519,24.94,19771,0
2016-01-15,24.91,24.91,24.74,24.88,6876,0
2016-01-19,25.16,25.16,25.16,25.16,0,0
2016-01-20,25.16,25.23,24.82,25.06,31463,0
2016-01-21,25.1,25.2,24.97,25.1101,18275,0
2016-01-22,25.2,25.279,24.82,25.0001,37728,0
2016-01-25,25.12,25.15,24.91,24.91,15493,0
2016-01-26,25.05,25.1085,24.9,25,14575,0
2016-01-27,25.04,25.04,24.95,24.96,14418,0
2016-01-28,25.04,25.11,24.92,25.11,23250,0
2016-01-29,25.11,25.2,25.07,25.2,20952,0
2016-02-01,25.19,25.19,25.15,25.17,7209,0
2016-02-02,25.19,25.22,25.0701,25.2101,59924,0
2016-02-03,25.22,25.28,25.07,25.24,5068,0
2016-02-04,25.3,25.4,25.2201,25.4,8634,0
2016-02-05,25.4,25.4,25.2001,25.33,7532,0
2016-02-08,25.32,25.32,25.08,25.14,14360,0
2016-02-09,25.07,25.1264,24.9101,25.02,23736,0
2016-02-10,24.8,25.21,24.8,24.85,14365,0
2016-02-11,24.8,24.8,24.22,24.362,29112,0
2016-02-12,24.36,24.8,24.36,24.64,21082,0
2016-02-16,24.64,24.88,24.45,24.66,17177,0
2016-02-17,24.91,25.3,24.81,25.29,16677,0
2016-02-18,25.28,25.29,25.14,25.29,11817,0
2016-02-19,25.2,25.2,25.0001,25.09,15226,0
2016-02-22,25.08,25.295,25.08,25.15,17517,0
2016-02-23,25.15,25.15,24.94,25.1,11906,0
2016-02-24,25.27,25.27,25.06,25.18,14928,0
2016-02-25,25.2348,25.2348,25,25.16,70950,0
2016-02-26,25.16,25.272,25.1574,25.25,10086,0
2016-02-29,25.3599,25.3599,25.17,25.17,6866,0
2016-03-01,25.18,25.4,25,25.39,137313,0
2016-03-02,25.32,25.36,25.21,25.33,5624,0
2016-03-03,25.22,25.3199,25.17,25.31,52869,0
2016-03-04,25.256,25.29,25.2289,25.28,2163,0
2016-03-07,25.2101,25.28,25.2101,25.27,7101,0
2016-03-08,25.34,25.3499,25.22,25.27,6394,0
2016-03-09,25.35,25.3699,25.27,25.27,4222,0
2016-03-10,25.27,25.27,25.114,25.2499,11374,0
2016-03-11,25.25,25.38,25.24,25.38,11568,0
2016-03-14,25.02,25.2,25.02,25.1,10073,0
2016-03-15,25.06,25.1899,25.04,25.1,181787,0
2016-03-16,25.06,25.18,25.06,25.12,8812,0
2016-03-17,25.09,25.22,25.0628,25.22,4108,0
2016-03-18,25.16,25.27,25.13,25.27,5589,0
2016-03-21,25.13,25.36,25.13,25.36,7252,0
2016-03-22,25.27,25.36,25.18,25.36,3466,0
2016-03-23,25.36,25.36,25.27,25.34,14847,0
2016-03-24,25.28,25.35,25.28,25.35,6260,0
2016-03-28,25.35,25.42,25.2901,25.32,14489,0
2016-03-29,25.25,25.4,25.25,25.4,8550,0
2016-03-30,25.28,25.44,25.28,25.44,5374,0
2016-03-31,25.44,25.44,25.375,25.375,5857,0
2016-04-01,25.29,25.45,25.29,25.37,11718,0
2016-04-04,25.43,25.43,25.25,25.3,10646,0
2016-04-05,25.22,25.35,25.14,25.32,11495,0
2016-04-06,25.27,25.43,25.27,25.43,8266,0
2016-04-07,25.3,25.41,25.19,25.2213,8363,0
2016-04-08,25.21,25.4399,25.21,25.42,4329,0
2016-04-11,25.35,25.42,25.34,25.42,13234,0
2016-04-12,25.36,25.49,25.36,25.49,6853,0
2016-04-13,25.4,25.55,25.4,25.55,6634,0
2016-04-14,25.46,25.552,25.46,25.51,6202,0
2016-04-15,25.48,25.55,25.3,25.3,73828,0
2016-04-18,25.35,25.3688,25.25,25.31,6945,0
2016-04-19,25.33,25.4163,25.2983,25.35,20255,0
2016-04-20,25.35,25.53,25.35,25.44,39538,0
2016-04-21,25.41,25.5,25.39,25.5,5157,0
2016-04-22,25.43,25.6,25.42,25.6,12509,0
2016-04-25,25.48,25.51,25.391,25.51,5423,0
2016-04-26,25.44,25.51,25.43,25.51,3174,0
2016-04-27,25.43,25.67,25.43,25.67,5935,0
2016-04-28,25.55,25.5507,25.53,25.5301,3092,0
2016-04-29,25.53,25.67,25.53,25.61,10046,0
2016-05-02,25.61,25.6699,25.55,25.66,5505,0
2016-05-03,25.57,25.62,25.53,25.62,3538,0
2016-05-04,25.54,25.5927,25.48,25.49,5181,0
2016-05-05,25.53,25.61,25.53,25.61,5162,0
2016-05-06,25.55,25.61,25.54,25.6,5693,0
2016-05-09,25.55,25.6699,25.55,25.61,5783,0
2016-05-10,25.57,25.69,25.55,25.69,5687,0
2016-05-11,25.6,25.67,25.55,25.61,3878,0
2016-05-12,25.59,25.69,25.59,25.69,7150,0
2016-05-13,25.63,25.6899,25.59,25.678,4044,0
2016-05-16,25.61,25.88,25.61,25.81,18035,0
2016-05-17,25.73,25.8299,25.68,25.8299,7775,0
2016-05-18,25.72,25.835,25.68,25.7588,8089,0
2016-05-19,25.71,25.75,25.55,25.56,6839,0
2016-05-20,25.52,25.7099,25.52,25.545,8527,0
2016-05-23,25.66,25.88,25.56,25.88,8416,0
2016-05-24,25.8,25.93,25.8,25.93,10590,0
2016-05-25,25.82,25.89,25.63,25.68,37253,0
2016-05-26,25.67,25.8122,25.67,25.67,26757,0
2016-05-27,25.67,25.79,25.67,25.73,3685,0
2016-05-31,25.75,25.76,25.66,25.66,51649,0
2016-06-01,25.66,25.8,25.62,25.8,7670,0
2016-06-02,25.76,25.87,25.72,25.8299,5029,0
2016-06-03,25.77,26,25.77,26,13497,0
2016-06-06,26,26.1,25.91,26.1,5975,0
2016-06-07,25.99,26.1,25.97,25.99,7960,0
2016-06-08,25.93,26.1,25.92,26.1,5110,0
2016-06-09,26,26.12,25.88,26.12,16425,0
2016-06-10,25.98,26.0259,25.98,25.98,9146,0
2016-06-13,25.76,25.76,25.62,25.7516,3810,0
2016-06-14,25.65,25.65,25.4749,25.6299,23794,0
2016-06-15,25.57,25.71,25.54,25.7,13775,0
2016-06-16,25.57,25.67,25.57,25.57,10017,0
2016-06-17,25.53,25.6643,25.53,25.6643,6073,0
2016-06-20,25.61,25.73,25.61,25.73,8697,0
2016-06-21,25.69,25.73,25.6401,25.6956,4928,0
2016-06-22,25.74,25.74,25.62,25.6888,6057,0
2016-06-23,25.65,25.74,25.63,25.74,6790,0
2016-06-24,25.47,25.75,25.3,25.61,23301,0
2016-06-27,25.66,25.66,25.352,25.46,7123,0
2016-06-28,25.46,25.78,25.46,25.58,39303,0
2016-06-29,25.58,25.93,25.58,25.6,119095,0
2016-06-30,25.79,25.84,25.6756,25.77,23607,0
2016-07-01,25.87,26.05,25.73,26,20733,0
2016-07-05,25.84,25.87,25.57,25.58,25520,0
2016-07-06,25.51,25.6899,25.51,25.64,11358,0
2016-07-07,25.59,25.6745,25.57,25.58,7895,0
2016-07-08,25.59,25.8,25.59,25.66,9727,0
2016-07-11,25.66,25.78,25.66,25.7799,8956,0
2016-07-12,25.71,25.79,25.69,25.69,10747,0
2016-07-13,25.58,25.69,25.56,25.56,7202,0
2016-07-14,25.55,25.74,25.51,25.74,8186,0
2016-07-15,25.59,25.739,25.47,25.54,45491,0
2016-07-18,25.54,25.629,25.52,25.54,24715,0
2016-07-19,25.53,25.57,25.51,25.52,7610,0
2016-07-20,25.51,25.63,25.5,25.63,17201,0
2016-07-21,25.63,25.6899,25.57,25.6,13751,0
2016-07-22,25.6,25.7,25.6,25.7,8312,0
2016-07-25,25.65,25.78,25.64,25.76,15323,0
2016-07-26,25.72,25.94,25.72,25.94,16499,0
2016-07-27,25.87,25.98,25.87,25.95,6948,0
2016-07-28,25.92,25.98,25.9106,25.94,12646,0
2016-07-29,25.91,26.02,25.91,26,14372,0
2016-08-01,25.95,26.07,25.95,26.05,10638,0
2016-08-02,26,26.07,25.92,25.93,11260,0
2016-08-03,25.956,26.0899,25.956,26.045,8825,0
2016-08-04,25.98,26.09,25.97,25.98,9483,0
2016-08-05,25.98,26.07,25.98,25.99,15327,0
2016-08-08,25.98,26.33,25.98,26.32,20394,0
2016-08-09,26.17,26.37,26.17,26.22,13820,0
2016-08-10,26.22,26.32,26.01,26.06,22251,0
2016-08-11,26.03,26.06,25.94,25.95,16265,0
2016-08-12,25.96,25.9789,25.76,25.81,9522,0
2016-08-15,25.81,25.81,25.69,25.69,6201,0
2016-08-16,25.69,25.81,25.69,25.72,4072,0
2016-08-17,25.71,25.82,25.69,25.79,21352,0
2016-08-18,25.75,25.82,25.75,25.79,4690,0
2016-08-19,25.75,25.82,25.73,25.74,5279,0
2016-08-22,25.7,25.7895,25.7,25.76,4712,0
2016-08-23,25.79,25.87,25.7334,25.86,13444,0
2016-08-24,25.8,25.8678,25.79,25.83,9803,0
2016-08-25,25.85,25.87,25.8198,25.82,5701,0
2016-08-26,25.82,25.91,25.7824,25.9,6447,0
2016-08-29,25.9,25.93,25.89,25.91,7870,0
2016-08-30,25.86,25.93,25.85,25.87,7401,0
2016-08-31,25.82,25.89,25.82,25.89,6171,0
2016-09-01,25.836,25.89,25.82,25.86,2588,0
2016-09-02,25.81,25.8704,25.81,25.87,3804,0
2016-09-06,25.85,25.88,25.79,25.88,15352,0
2016-09-07,25.82,25.8999,25.82,25.8999,5066,0
2016-09-08,25.87,25.9,25.87,25.9,4953,0
2016-09-09,25.9,25.9,25.65,25.65,4468,0
2016-09-12,25.35,25.35,24.84,25.27,10105,0
2016-09-13,25.27,25.4515,25.27,25.3918,15241,0
2016-09-14,25.34,25.4499,25.28,25.35,4857,0
2016-09-15,25.43,25.465,25.36,25.4,5486,0
2016-09-16,25.35,25.44,25.35,25.44,3199,0
2016-09-19,25.35,25.53,25.35,25.53,24305,0
2016-09-20,25.37,25.66,25.37,25.64,18508,0
2016-09-21,25.54,25.6124,25.51,25.56,5711,0
2016-09-22,25.58,25.75,25.58,25.75,3676,0
2016-09-23,25.7,25.8099,25.68,25.76,3542,0
2016-09-26,25.71,25.86,25.656,25.86,7147,0
2016-09-27,25.87,25.96,25.72,25.72,26798,0
2016-09-28,25.84,25.93,25.82,25.83,14531,0
2016-09-29,25.91,26,25.75,25.75,13197,0
2016-09-30,25.88,25.88,25.4344,25.79,9573,0
2016-10-03,25.7008,25.91,25.7,25.91,13075,0
2016-10-04,25.84,25.84,25.6,25.75,199488,0
2016-10-05,25.74,25.795,25.74,25.7617,9054,0
2016-10-06,25.61,25.7666,25.61,25.7666,1929,0
2016-10-07,25.75,25.75,25.55,25.62,3899,0
2016-10-10,25.58,25.68,25.44,25.68,12486,0
2016-10-11,25.62,25.62,25.41,25.42,32971,0
2016-10-12,25.46,25.56,25.43,25.5,110802,0
2016-10-13,25.5312,25.5887,25.46,25.49,4524,0
2016-10-14,25.52,25.6899,25.51,25.6899,1785,0
2016-10-17,25.64,25.64,25.51,25.6103,651,0
2016-10-18,25.689,25.79,25.6,25.62,10495,0
2016-10-19,25.61,25.68,25.6,25.6001,27752,0
2016-10-20,25.6,25.71,25.6,25.71,27156,0
2016-10-21,25.5,25.99,25.5,25.99,42647,0
2016-10-24,25.92,25.9503,25.85,25.85,6850,0
2016-10-25,25.78,25.94,25.75,25.83,15090,0
2016-10-26,25.72,25.85,25.72,25.85,2274,0
2016-10-27,25.77,25.89,25.68,25.89,3304,0
2016-10-28,25.77,25.79,25.5,25.61,5570,0
2016-10-31,25.61,25.79,25.61,25.79,1900,0
2016-11-01,25.63,25.63,25.39,25.39,9175,0
2016-11-02,25.39,25.39,25.2,25.21,5324,0
2016-11-03,25.21,25.2547,25.03,25.03,14671,0
2016-11-04,25.02,25.19,24.92,25.1515,15887,0
2016-11-07,25.2,25.322,24.87,24.96,16272,0
2016-11-08,24.93,25.1,24.93,25.07,8109,0
2016-11-09,24.67,25.035,24.67,24.85,11686,0
2016-11-10,24.71,24.71,24,24.01,23729,0
2016-11-11,23.79,24.4587,23.79,24.4587,24748,0
2016-11-14,24.12,24.2,23.2,23.2,30771,0
2016-11-15,23.36,24.1565,23.36,24.036,29225,0
2016-11-16,24.3,24.67,24.2,24.62,10649,0
2016-11-17,24.31,24.51,24.3,24.3936,6438,0
2016-11-18,24.37,24.5408,24.17,24.23,33709,0
2016-11-21,24.3,24.3,23.82,23.82,11120,0
2016-11-22,23.87,24.4116,23.87,24.0045,6724,0
2016-11-23,23.92,24.1842,23.8442,23.8799,21326,0
2016-11-25,23.85,24.2499,23.85,24.1,6055,0
2016-11-28,24.0601,24.16,24.05,24.09,5792,0
2016-11-29,24.05,24.3099,24.05,24.3099,6452,0
2016-11-30,24,24.16,23.95,24.0512,19616,0
2016-12-01,23.91,23.99,23.56,23.57,32212,0
2016-12-02,23.61,23.8928,23.462,23.58,52687,0
2016-12-05,23.41,23.92,23.4001,23.65,14833,0
2016-12-06,23.56,23.89,23.56,23.8549,9135,0
2016-12-07,23.72,23.999,23.72,23.89,42747,0
2016-12-08,23.82,23.95,23.81,23.94,7500,0
2016-12-09,23.89,23.9669,23.79,23.79,11134,0
2016-12-12,23.48,23.5,23.05,23.05,11973,0
2016-12-13,23.1,23.3265,23.05,23.05,11326,0
2016-12-14,23.01,23.02,22.85,22.87,13725,0
2016-12-15,22.87,23.3701,22.87,23.3008,14373,0
2016-12-16,23.15,23.42,23.15,23.19,10338,0
2016-12-19,23.13,23.3556,23.016,23.34,8672,0
2016-12-20,23.26,23.29,23.06,23.18,6969,0
2016-12-21,23.11,23.29,23.0331,23.05,27996,0
2016-12-22,23.1,23.44,23.074,23.42,9200,0
2016-12-23,23.28,23.6699,23.28,23.34,12787,0
2016-12-27,23.53,23.53,23.1821,23.35,22212,0
2016-12-28,23.44,23.4699,23.24,23.35,12358,0
2016-12-29,23.48,23.59,23.29,23.31,16354,0
2016-12-30,23.4,23.4,23.18,23.28,23157,0
2017-01-03,23.19,23.85,23.19,23.7,6182,0
2017-01-04,23.73,24.3063,23.73,24.21,96578,0
2017-01-05,24.11,24.34,23.9101,24.22,14113,0
2017-01-06,24.04,24.21,24.04,24.1666,3377,0
2017-01-09,24.08,24.25,24.0128,24.2,8091,0
2017-01-10,24.07,24.25,23.9233,24.18,11348,0
2017-01-11,24.09,24.4,24.0784,24.4,11329,0
2017-01-12,24.32,24.4899,24.23,24.27,7875,0
2017-01-13,24.26,24.4599,24.26,24.45,5523,0
2017-01-17,24.36,24.48,24.16,24.16,5771,0
2017-01-18,24.17,24.3,24.1,24.2,61964,0
2017-01-19,24.2,24.2,23.87,23.87,18908,0
2017-01-20,23.86,24.15,23.7,23.7,84548,0
2017-01-23,23.84,24.08,23.77,24.07,23966,0
2017-01-24,24.08,24.46,24.04,24.305,32166,0
2017-01-25,24.2999,24.4,24.2,24.3783,48376,0
2017-01-26,24.24,24.3999,24.12,24.19,12877,0
2017-01-27,24.18,24.4,24.18,24.4,12158,0
2017-01-30,24.5,24.5,24.25,24.45,6015,0
2017-01-31,24.39,24.619,24.3667,24.537,7649,0
2017-02-01,24.45,24.5415,24.41,24.515,3312,0
2017-02-02,24.44,24.72,24.44,24.72,5322,0
2017-02-03,24.6,24.9415,24.6,24.81,10324,0
2017-02-06,24.81,24.99,24.7201,24.99,6811,0
2017-02-07,24.82,24.85,24.73,24.8199,9160,0
2017-02-08,24.79,24.92,24.79,24.89,7889,0
2017-02-09,24.83,24.97,24.83,24.9,7636,0
2017-02-10,24.82,24.96,24.82,24.8982,7021,0
2017-02-13,24.9,25,24.86,24.86,6997,0
2017-02-14,24.86,24.92,24.84,24.92,5376,0
2017-02-15,24.83,24.8699,24.79,24.82,8910,0
2017-02-16,24.73,24.9631,24.73,24.73,5528,0
2017-02-17,24.76,24.7647,24.36,24.61,12532,0
2017-02-21,24.54,24.54,24.4,24.43,12039,0
2017-02-22,24.43,24.5587,24.43,24.46,15637,0
2017-02-23,24.48,24.6499,24.48,24.55,12809,0
2017-02-24,24.54,24.78,24.54,24.7,13796,0
2017-02-27,24.6415,24.8489,24.6415,24.79,14275,0
2017-02-28,24.73,24.8873,24.73,24.88,8903,0
2017-03-01,24.75,24.835,24.71,24.77,9954,0
2017-03-02,24.75,24.858,24.75,24.8333,4760,0
2017-03-03,24.7525,24.82,24.73,24.82,7424,0
2017-03-06,24.77,24.87,24.77,24.85,15493,0
2017-03-07,24.81,24.9879,24.81,24.95,10724,0
2017-03-08,24.83,24.91,24.72,24.79,32896,0
2017-03-09,24.8,24.8,24.65,24.75,28873,0
2017-03-10,24.7,24.76,24.62,24.66,10021,0
2017-03-13,24.55,24.55,24.32,24.438,3412,0
2017-03-14,24.32,24.45,24.32,24.43,9855,0
2017-03-15,24.41,24.5,24.41,24.43,76922,0
2017-03-16,24.496,24.496,24.4,24.44,17686,0
2017-03-17,24.52,24.52,24.37,24.37,24424,0
2017-03-20,24.36,24.4791,24.36,24.4415,7300,0
2017-03-21,24.44,24.44,24.31,24.36,11184,0
2017-03-22,24.35,24.47,24.32,24.46,13888,0
2017-03-23,24.63,24.755,24.57,24.6366,5094,0
2017-03-24,24.59,24.84,24.59,24.84,13592,0
2017-03-27,24.68,24.85,24.68,24.85,6388,0
2017-03-28,24.8,24.93,24.8,24.92,6909,0
2017-03-29,24.88,24.96,24.88,24.89,2727,0
2017-03-30,24.99,25,24.91,25,7930,0
2017-03-31,24.99,25.43,24.9899,25.43,30390,0
2017-04-03,25.3,25.4,25.2808,25.3594,6687,0
2017-04-04,25.27,25.35,25.25,25.35,17607,0
2017-04-05,25.29,25.3252,25.21,25.21,6365,0
2017-04-06,25.13,25.3035,25.13,25.18,5879,0
2017-04-07,25.16,25.3102,25.16,25.17,3696,0
2017-04-10,25.2,25.25,25.1885,25.1885,17471,0
2017-04-11,25.14,25.2313,25.13,25.1301,10361,0
2017-04-12,25.15,25.33,25.14,25.2,13305,0
2017-04-13,25.17,25.219,25.16,25.19,2145,0
2017-04-17,25.3,25.3,25.21,25.22,6030,0
2017-04-18,25.22,25.2708,25.13,25.22,14402,0
2017-04-19,25.22,25.3106,25.22,25.2911,10879,0
2017-04-20,25.25,25.3258,25.224,25.224,5446,0
2017-04-21,25.22,25.44,25.22,25.3,6204,0
2017-04-24,25.27,25.35,25.25,25.25,5770,0
2017-04-25,25.25,25.5,25.21,25.5,30494,0
2017-04-26,25.2,25.3871,25.16,25.24,21543,0
2017-04-27,25.25,25.3223,25.18,25.18,6667,0
2017-04-28,25.18,25.34,25.16,25.22,7818,0
2017-05-01,25.17,25.2628,25.17,25.2,9972,0
2017-05-02,25.18,25.31,25.16,25.23,8439,0
2017-05-03,25.2,25.28,25.18,25.19,12251,0
2017-05-04,25.15,25.15,25.07,25.07,11867,0
2017-05-05,25.08,25.16,25,25.16,7016,0
2017-05-08,25.09,25.15,25,25.07,6521,0
2017-05-09,25.01,25.1436,25,25,16741,0
2017-05-10,25.15,25.15,25.05,25.14,7073,0
2017-05-11,25.09,25.14,25.09,25.11,1116,0
2017-05-12,25.1,25.2853,25.1,25.2749,4285,0
2017-05-15,25.1513,25.34,25.1513,25.34,3201,0
2017-05-16,25.171,25.46,25.171,25.46,3653,0
2017-05-17,25.25,25.4,25.25,25.26,5086,0
2017-05-18,25.3,25.36,25.3,25.36,3246,0
2017-05-19,25.26,25.2889,25.2173,25.2173,2938,0
2017-05-22,25.2,25.24,25.2,25.24,2739,0
2017-05-23,25.3,25.3,25.1752,25.24,7191,0
2017-05-24,25.21,25.2613,25.18,25.2613,4267,0
2017-05-25,25.304,25.3999,25.3,25.3999,1229,0
2017-05-26,25.38,25.4764,25.38,25.4764,15470,0
2017-05-30,25.45,25.5288,25.3301,25.5288,8714,0
2017-05-31,25.35,25.4399,25.27,25.4399,20759,0
2017-06-01,25.44,25.56,25.41,25.56,4137,0
2017-06-02,25.5546,25.64,25.5,25.59,14126,0
2017-06-05,25.569,25.6078,25.35,25.6,23448,0
2017-06-06,25.6107,25.66,25.6,25.66,8043,0
2017-06-07,25.65,25.66,25.5522,25.64,5859,0
2017-06-08,25.6,25.65,25.5591,25.59,23085,0
2017-06-09,25.5101,25.6499,25.5,25.57,5749,0
2017-06-12,25.38,25.5,25.2699,25.4,43157,0
2017-06-13,25.316,25.41,25.316,25.4,15921,0
2017-06-14,25.32,25.44,25.32,25.33,34090,0
2017-06-15,25.4564,25.5,25.4207,25.4384,4899,0
2017-06-16,25.35,25.45,25.3201,25.3201,13887,0
2017-06-19,25.41,25.4351,25.358,25.4,2735,0
2017-06-20,25.4,25.45,25.36,25.4,5506,0
2017-06-21,25.37,25.4,25.341,25.4,3577,0
2017-06-22,25.37,25.39,25.15,25.17,30382,0
2017-06-23,25.17,25.22,25.1,25.13,14150,0
2017-06-26,25.17,25.2078,25.12,25.13,39806,0
2017-06-27,25.13,25.18,25.05,25.05,45925,0
2017-06-28,25.06,25.24,25.05,25.2,55341,0
2017-06-29,25.23,25.25,25.15,25.25,7356,0
2017-06-30,25.25,25.25,25.1655,25.17,3787,0
2017-07-03,25.143,25.17,25.14,25.17,1676,0
2017-07-05,25.0975,25.25,25.07,25.1992,2962,0
2017-07-06,25.15,25.18,25.12,25.18,2756,0
2017-07-07,25.13,25.23,25.13,25.15,9209,0
2017-07-10,25.04,25.13,24.95,24.95,66853,0
2017-07-11,25,25.14,24.99,25.02,62722,0
2017-07-12,25.04,25.12,25.02,25.08,52970,0
2017-07-13,25.08,25.1,25.03,25.03,65619,0
2017-07-14,25.05,25.09,25.03,25.03,43319,0
2017-07-17,25.049,25.1,25.04,25.05,78226,0
2017-07-18,25.06,25.1,25.05,25.06,45463,0
2017-07-19,25.1,25.16,25.06,25.08,76130,0
2017-07-20,25.08,25.16,25.08,25.08,38516,0
2017-07-21,25.15,25.18,25.04,25.18,1101292,0
2017-07-24,25.17,25.22,25.15,25.22,15497,0
2017-07-25,25.22,25.23,25.1601,25.2,11214,0
2017-07-26,25.23,25.26,25.17,25.26,38448,0
2017-07-27,25.2,25.2158,25.15,25.21,19013,0
2017-07-28,25.23,25.2527,25.23,25.23,1746,0
2017-07-31,25.26,25.26,25.2,25.26,2434,0
2017-08-01,25.26,25.31,25.26,25.31,21657,0
2017-08-02,25.31,25.31,25.2422,25.31,135658,0
2017-08-03,25.3,25.3,25.23,25.23,4688,0
2017-08-04,25.21,25.2888,25.2,25.2,17238,0
2017-08-07,25.2406,25.2467,25.22,25.24,7293,0
2017-08-08,25.23,25.25,25.23,25.25,83839,0
2017-08-09,25.23,25.25,25.21,25.21,14238,0
2017-08-10,25.21,25.23,25.11,25.11,10332,0
2017-08-11,25.11,25.19,25.11,25.19,5091,0
2017-08-14,25.2589,25.26,25.1862,25.26,2107,0
2017-08-15,25.28,25.28,25.218,25.28,1097,0
2017-08-16,25.2492,25.28,25.221,25.28,5259,0
2017-08-17,25.28,25.28,25.19,25.24,6358,0
2017-08-18,25.24,25.27,25.24,25.2684,2519,0
2017-08-21,25.27,25.34,25.21,25.21,90199,0
2017-08-22,25.21,25.36,25.21,25.36,12256,0
2017-08-23,25.26,25.36,25.26,25.36,1907,0
2017-08-24,25.35,25.36,25.24,25.25,6173,0
2017-08-25,25.33,25.33,25.25,25.25,11024,0
2017-08-28,25.26,25.293,25.26,25.27,6449,0
2017-08-29,25.25,25.29,25.23,25.24,6239,0
2017-08-30,25.24,25.32,25.24,25.26,14316,0
2017-08-31,25.27,25.299,25.27,25.28,37743,0
2017-09-01,25.3,25.35,25.3,25.35,10271,0
2017-09-05,25.34,25.36,25.31,25.36,6088,0
2017-09-06,25.31,25.3477,25.31,25.3477,2789,0
2017-09-07,25.3228,25.37,25.3228,25.35,7887,0
2017-09-08,25.37,25.39,25.342,25.39,20798,0
2017-09-11,25.39,25.49,25.35,25.49,45222,0
2017-09-12,25.15,25.25,25.13,25.2,285862,0
2017-09-13,25.1401,25.2504,25.1401,25.2,40195,0
2017-09-14,25.22,25.27,25.21,25.27,4007,0
2017-09-15,25.2227,25.27,25.21,25.27,17594,0
2017-09-18,25.2301,25.24,25.21,25.21,2415,0
2017-09-19,25.2,25.259,25.17,25.23,24502,0
2017-09-20,25.1708,25.25,25.17,25.2351,74489,0
2017-09-21,25.239,25.24,25.22,25.24,12479,0
2017-09-22,25.2386,25.28,25.2243,25.23,50262,0
2017-09-25,25.24,25.29,25.23,25.23,22842,0
2017-09-26,25.22,25.23,25.17,25.21,76428,0
2017-09-27,25.21,25.2296,25.18,25.2,62997,0
2017-09-28,25.26,25.26,25.17,25.19,11976,0
2017-09-29,25.25,25.25,25.15,25.15,15739,0
2017-10-02,25.1719,25.2,25.1719,25.2,8405,0
2017-10-03,25.18,25.1838,25.14,25.15,17789,0
2017-10-04,25.19,25.199,25.15,25.1562,9221,0
2017-10-05,25.15,25.1731,25.14,25.14,5595,0
2017-10-06,25.14,25.15,25.1,25.1,13592,0
2017-10-09,25.11,25.1534,25.11,25.11,4665,0
2017-10-10,25.11,25.1679,25.11,25.13,2214,0
2017-10-11,25.11,25.19,25.11,25.18,5873,0
2017-10-12,25.13,25.2399,25.12,25.12,14791,0
2017-10-13,25.13,25.22,25.13,25.22,13735,0
2017-10-16,25.16,25.2134,25.16,25.18,9715,0
2017-10-17,25.18,25.19,25.1653,25.19,3021,0
2017-10-18,25.16,25.2,25.16,25.1704,107351,0
2017-10-19,25.17,25.2198,25.17,25.1868,5739,0
2017-10-20,25.19,25.21,25.18,25.18,4896,0
2017-10-23,25.19,25.22,25.19,25.21,38124,0
2017-10-24,25.21,25.22,25.2,25.2,127354,0
2017-10-25,25.2,25.21,25.1701,25.19,6499,0
2017-10-26,25.17,25.23,25.17,25.23,13254,0
2017-10-27,25.21,25.252,25.21,25.23,8023,0
2017-10-30,25.22,25.27,25.22,25.27,3430,0
2017-10-31,25.22,25.27,25.22,25.23,5323,0
2017-11-01,25.23,25.2601,25.23,25.23,5155,0
2017-11-02,25.23,25.28,25.23,25.24,25545,0
2017-11-03,25.23,25.28,25.2,25.28,12911,0
2017-11-06,25.23,25.265,25.2,25.22,23563,0
2017-11-07,25.21,25.28,25.21,25.25,28541,0
2017-11-08,25.22,25.27,25.2142,25.22,12835,0
2017-11-09,25.22,25.25,25.2,25.21,31016,0
2017-11-10,25.21,25.25,25.21,25.23,17391,0
