Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,20.303,20.509,20.238,20.444,106002,0
2012-10-04,20.467,20.485,20.36,20.385,43654,0
2012-10-05,20.426,20.467,20.353,20.36,46501,0
2012-10-08,20.418,20.492,20.418,20.492,16817,0
2012-10-09,20.492,20.624,20.444,20.59,27991,0
2012-10-10,20.509,20.581,20.509,20.509,22627,0
2012-10-11,20.581,20.624,20.566,20.575,15311,0
2012-10-12,20.534,20.534,20.451,20.492,18505,0
2012-10-15,20.54,20.624,20.401,20.492,46325,0
2012-10-16,20.598,20.598,20.435,20.451,12665,0
2012-10-17,20.525,20.54,20.467,20.509,14237,0
2012-10-18,20.516,20.534,20.492,20.516,11825,0
2012-10-19,20.492,20.492,20.377,20.444,19392,0
2012-10-22,20.451,20.5,20.353,20.426,28525,0
2012-10-23,20.401,20.401,20.319,20.328,4095,0
2012-10-24,20.401,20.418,20.344,20.344,4445,0
2012-10-25,20.426,20.426,20.394,20.394,4997,0
2012-10-26,20.426,20.575,20.426,20.534,19866,0
2012-10-31,20.534,20.534,20.467,20.516,21801,0
2012-11-01,20.492,20.581,20.444,20.581,9266,0
2012-11-02,20.581,20.581,20.5,20.509,3729,0
2012-11-05,20.509,20.581,20.435,20.435,15495,0
2012-11-06,20.509,20.549,20.467,20.467,10208,0
2012-11-07,20.476,20.492,20.418,20.467,21819,0
2012-11-08,20.5,20.54,20.444,20.54,12417,0
2012-11-09,20.509,20.534,20.426,20.534,10083,0
2012-11-12,20.534,20.534,20.451,20.451,2346,0
2012-11-13,20.485,20.509,20.426,20.467,11580,0
2012-11-14,20.476,20.476,20.263,20.311,12831,0
2012-11-15,20.263,20.295,20.179,20.295,7557,0
2012-11-16,20.254,20.426,20.254,20.426,7072,0
2012-11-19,20.426,20.509,20.426,20.509,20847,0
2012-11-20,20.509,20.509,20.426,20.467,6398,0
2012-11-21,20.509,20.509,20.426,20.467,11139,0
2012-11-23,20.459,20.467,20.426,20.426,4631,0
2012-11-26,20.426,20.426,20.426,20.426,1829,0
2012-11-27,20.426,20.426,20.385,20.385,3902,0
2012-11-28,20.426,20.426,20.344,20.401,5728,0
2012-11-29,20.426,20.426,20.385,20.385,1587,0
2012-11-30,20.377,20.426,20.377,20.394,13287,0
2012-12-03,20.426,20.426,20.426,20.426,4328,0
2012-12-04,20.426,20.426,20.394,20.394,11032,0
2012-12-05,20.426,20.426,20.344,20.36,5639,0
2012-12-06,20.41,20.426,20.41,20.426,17613,0
2012-12-07,20.385,20.451,20.36,20.435,16803,0
2012-12-10,20.426,20.426,20.426,20.426,1950,0
2012-12-11,20.426,20.426,20.36,20.426,9722,0
2012-12-12,20.426,20.426,20.36,20.394,10203,0
2012-12-13,20.426,20.426,20.36,20.36,3968,0
2012-12-14,20.426,20.426,20.377,20.377,5038,0
2012-12-17,20.418,20.426,20.385,20.385,5607,0
2012-12-18,20.385,20.426,20.344,20.385,18054,0
2012-12-19,20.418,20.418,20.377,20.385,6506,0
2012-12-20,20.385,20.385,20.303,20.353,23958,0
2012-12-21,20.344,20.385,20.344,20.385,13713,0
2012-12-24,20.385,20.385,20.344,20.36,11002,0
2012-12-26,20.369,20.385,20.36,20.385,21737,0
2012-12-27,20.385,20.385,20.353,20.385,40334,0
2012-12-28,20.399,20.733,20.399,20.716,25477,0
2012-12-31,20.716,20.733,20.65,20.725,18273,0
2013-01-02,20.733,20.775,20.733,20.775,14780,0
2013-01-03,20.775,20.775,20.692,20.759,13870,0
2013-01-04,20.759,20.775,20.709,20.709,6315,0
2013-01-07,20.733,20.733,20.733,20.733,5223,0
2013-01-08,20.733,20.743,20.692,20.733,11900,0
2013-01-09,20.733,20.775,20.733,20.751,32974,0
2013-01-10,20.767,20.767,20.725,20.733,16845,0
2013-01-11,20.733,20.775,20.733,20.733,14212,0
2013-01-14,20.733,20.733,20.674,20.709,17164,0
2013-01-15,20.733,20.733,20.692,20.701,27070,0
2013-01-16,20.725,20.743,20.701,20.733,81530,0
2013-01-17,20.733,20.733,20.692,20.725,4858,0
2013-01-18,20.733,20.767,20.733,20.733,35132,0
2013-01-22,20.733,20.775,20.709,20.733,31081,0
2013-01-23,20.733,20.775,20.733,20.759,14681,0
2013-01-24,20.733,20.775,20.709,20.775,42034,0
2013-01-25,20.775,20.775,20.733,20.743,36301,0
2013-01-28,20.733,20.767,20.725,20.743,34975,0
2013-01-29,20.733,20.775,20.733,20.751,26560,0
2013-01-30,20.733,20.767,20.692,20.733,21816,0
2013-01-31,20.725,20.733,20.683,20.683,25017,0
2013-02-01,20.725,20.733,20.725,20.733,18682,0
2013-02-04,20.733,20.775,20.701,20.701,8840,0
2013-02-05,20.701,20.733,20.701,20.733,38036,0
2013-02-06,20.733,20.775,20.725,20.733,27001,0
2013-02-07,20.733,20.733,20.667,20.692,33616,0
2013-02-08,20.674,20.725,20.674,20.716,15975,0
2013-02-11,20.674,20.733,20.674,20.733,39854,0
2013-02-12,20.733,20.775,20.733,20.775,13975,0
2013-02-13,20.733,20.759,20.733,20.751,14563,0
2013-02-14,20.733,20.733,20.709,20.733,25277,0
2013-02-15,20.733,20.733,20.725,20.733,32589,0
2013-02-19,20.733,20.775,20.725,20.751,45099,0
2013-02-20,20.775,20.775,20.725,20.733,18773,0
2013-02-21,20.733,20.751,20.701,20.733,85421,0
2013-02-22,20.733,20.767,20.725,20.733,111457,0
2013-02-25,20.733,20.733,20.692,20.725,67527,0
2013-02-26,20.733,20.733,20.716,20.733,15001,0
2013-02-27,20.733,20.767,20.692,20.733,43160,0
2013-02-28,20.733,20.733,20.709,20.733,95004,0
2013-03-01,20.725,20.733,20.725,20.733,22416,0
2013-03-04,20.733,20.733,20.725,20.733,21984,0
2013-03-05,20.725,20.733,20.709,20.733,50823,0
2013-03-06,20.733,20.733,20.725,20.733,74906,0
2013-03-07,20.733,20.733,20.725,20.733,53516,0
2013-03-08,20.733,20.775,20.725,20.775,38439,0
2013-03-11,20.927,20.927,20.775,20.802,37256,0
2013-03-12,20.775,20.825,20.743,20.767,13682,0
2013-03-13,20.767,20.817,20.733,20.775,53479,0
2013-03-14,20.817,21.061,20.817,21.027,107710,0
2013-03-15,21.027,21.195,21.027,21.168,11818,0
2013-03-18,21.027,21.153,20.96,20.969,72515,0
2013-03-19,20.942,20.942,20.893,20.942,87989,0
2013-03-20,20.942,20.985,20.942,20.985,72960,0
2013-03-21,20.985,21.027,20.96,20.969,73185,0
2013-03-22,20.96,20.985,20.942,20.96,58218,0
2013-03-25,20.96,21.027,20.96,20.969,54965,0
2013-03-26,20.969,21.027,20.942,21.027,97265,0
2013-03-27,21.103,21.127,21.093,21.127,73781,0
2013-03-28,21.161,21.264,21.146,21.212,84911,0
2013-04-01,21.212,21.264,21.188,21.239,30270,0
2013-04-02,21.222,21.255,21.197,21.222,23488,0
2013-04-03,21.247,21.247,21.197,21.212,27030,0
2013-04-04,21.222,21.222,21.204,21.222,20079,0
2013-04-05,21.222,21.222,21.197,21.222,32743,0
2013-04-08,21.222,21.222,21.179,21.222,12782,0
2013-04-09,21.222,21.222,21.197,21.222,19468,0
2013-04-10,21.222,21.255,21.204,21.204,33343,0
2013-04-11,21.212,21.222,21.197,21.222,16216,0
2013-04-12,21.222,21.264,21.212,21.255,47008,0
2013-04-15,21.239,21.255,21.179,21.222,13404,0
2013-04-16,21.222,21.222,21.179,21.222,13403,0
2013-04-17,21.222,21.247,21.188,21.222,27365,0
2013-04-18,21.204,21.222,21.188,21.222,6984,0
2013-04-19,21.197,21.222,21.188,21.222,13185,0
2013-04-22,21.222,21.222,21.197,21.212,14409,0
2013-04-23,21.212,21.222,21.197,21.212,9758,0
2013-04-24,21.212,21.255,21.212,21.222,23957,0
2013-04-25,21.222,21.239,21.222,21.222,14830,0
2013-04-26,21.255,21.255,21.222,21.231,26053,0
2013-04-29,21.231,21.255,21.231,21.239,16003,0
2013-04-30,21.239,21.299,21.239,21.299,68959,0
2013-05-01,21.289,21.289,21.255,21.274,13663,0
2013-05-02,21.264,21.299,21.247,21.282,32107,0
2013-05-03,21.264,21.299,21.264,21.264,29203,0
2013-05-06,21.299,21.307,21.264,21.307,35184,0
2013-05-07,21.299,21.307,21.264,21.274,50533,0
2013-05-08,21.289,21.307,21.264,21.299,45551,0
2013-05-09,21.307,21.35,21.299,21.325,52138,0
2013-05-10,21.307,21.342,21.289,21.316,26381,0
2013-05-13,21.35,21.376,21.325,21.376,48395,0
2013-05-14,21.376,21.393,21.35,21.384,51836,0
2013-05-15,21.384,21.384,21.35,21.358,70966,0
2013-05-16,21.35,21.376,21.35,21.368,38848,0
2013-05-17,21.376,21.393,21.358,21.384,70916,0
2013-05-20,21.393,21.41,21.368,21.393,85389,0
2013-05-21,21.393,21.427,21.393,21.41,126780,0
2013-05-22,21.393,21.41,21.368,21.393,80755,0
2013-05-23,21.393,21.393,21.35,21.376,47777,0
2013-05-24,21.35,21.393,21.35,21.384,38756,0
2013-05-28,21.393,21.41,21.358,21.376,65880,0
2013-05-29,21.384,21.384,21.204,21.316,32139,0
2013-05-30,21.255,21.342,21.197,21.289,29152,0
2013-05-31,21.325,21.358,21.197,21.282,25527,0
2013-06-03,21.316,21.316,21.188,21.264,34185,0
2013-06-04,21.222,21.307,21.222,21.299,43909,0
2013-06-05,21.307,21.307,21.255,21.255,32192,0
2013-06-06,21.264,21.264,21.247,21.264,21922,0
2013-06-07,21.255,21.307,21.255,21.307,25344,0
2013-06-10,21.307,21.307,21.264,21.289,3273,0
2013-06-11,21.264,21.264,20.965,21.093,31944,0
2013-06-12,21.093,21.179,20.46,20.794,71665,0
2013-06-13,20.794,21.179,20.794,21.179,14113,0
2013-06-14,21.179,21.264,20.999,21.179,28780,0
2013-06-17,21.179,21.179,21.136,21.154,17499,0
2013-06-18,21.161,21.222,21.161,21.197,24529,0
2013-06-19,21.179,21.222,20.975,21.17,43582,0
2013-06-20,21.154,21.161,20.975,21.017,7710,0
2013-06-21,21.136,21.136,21.017,21.136,4284,0
2013-06-24,21.118,21.118,20.922,21.06,15295,0
2013-06-25,20.889,21.06,20.889,21.06,17887,0
2013-06-26,21.068,21.154,20.947,21.154,27104,0
2013-06-27,21.239,21.291,21.159,21.291,28377,0
2013-06-28,21.797,21.904,21.689,21.868,18537,0
2013-07-01,21.405,21.58,21.378,21.483,11943,0
2013-07-02,21.554,21.554,21.352,21.467,12885,0
2013-07-03,21.423,21.423,21.317,21.423,1968,0
2013-07-05,21.352,21.37,21.203,21.291,9265,0
2013-07-08,21.265,21.265,21.09,21.09,1716,0
2013-07-09,21.134,21.405,21.115,21.388,22128,0
2013-07-10,21.334,21.334,21.002,21.08,12123,0
2013-07-11,21.152,21.361,21.152,21.327,12026,0
2013-07-12,21.212,21.405,21.212,21.378,15700,0
2013-07-15,21.423,21.423,21.291,21.361,11174,0
2013-07-16,21.309,21.405,21.212,21.212,5855,0
2013-07-17,21.265,21.291,21.212,21.283,4782,0
2013-07-18,21.247,21.247,21.212,21.247,27062,0
2013-07-19,21.247,21.247,21.203,21.239,13168,0
2013-07-22,21.247,21.247,21.203,21.247,11575,0
2013-07-23,21.247,21.265,21.247,21.247,14756,0
2013-07-24,21.247,21.247,21.203,21.203,25430,0
2013-07-25,21.247,21.247,21.072,21.115,49328,0
2013-07-26,21.212,21.247,21.159,21.159,7891,0
2013-07-29,21.203,21.203,21.159,21.203,7722,0
2013-07-30,21.203,21.247,21.115,21.247,31167,0
2013-07-31,21.124,21.239,21.09,21.231,10833,0
2013-08-01,21.203,21.203,21.09,21.187,20686,0
2013-08-02,21.168,21.203,21.09,21.203,20489,0
2013-08-05,21.203,21.255,21.168,21.168,13061,0
2013-08-06,21.134,21.187,21.09,21.09,11099,0
2013-08-07,21.09,21.09,20.985,21.029,11643,0
2013-08-08,21.002,21.002,20.941,21.002,5553,0
2013-08-09,20.915,21.029,20.915,21.002,12895,0
2013-08-12,21.002,21.002,20.934,20.934,18356,0
2013-08-13,20.959,20.959,20.793,20.934,15815,0
2013-08-14,20.934,20.934,20.819,20.854,19033,0
2013-08-15,20.906,20.906,20.679,20.827,23464,0
2013-08-16,20.881,20.881,20.223,20.223,36594,0
2013-08-19,20.242,20.374,19.48,19.49,40139,0
2013-08-20,18.983,19.936,18.983,19.936,38350,0
2013-08-21,19.674,19.936,19.674,19.778,17798,0
2013-08-22,19.98,20.198,19.814,20.179,11057,0
2013-08-23,20.155,20.635,20.111,20.635,6450,0
2013-08-26,20.635,20.679,20.259,20.374,9706,0
2013-08-27,20.338,20.626,19.909,20.591,10243,0
2013-08-28,20.522,20.978,20.242,20.67,2543,0
2013-08-29,20.548,20.949,20.548,20.897,3031,0
2013-08-30,21.377,21.466,21.368,21.377,13238,0
2013-09-03,20.89,20.89,20.609,20.758,4587,0
2013-09-04,20.81,20.81,20.295,20.391,16091,0
2013-09-05,20.591,20.591,20.469,20.469,2423,0
2013-09-06,20.582,20.582,20.374,20.374,7360,0
2013-09-09,20.46,20.635,20.46,20.635,6529,0
2013-09-10,20.635,20.635,20.033,20.092,10297,0
2013-09-11,20.33,20.434,20.12,20.374,4681,0
2013-09-12,20.208,20.548,20.208,20.469,2738,0
2013-09-13,20.451,20.46,20.049,20.46,10488,0
2013-09-16,20.417,20.539,20.374,20.522,23623,0
2013-09-17,20.522,20.575,20.417,20.556,14899,0
2013-09-18,20.609,20.723,20.46,20.723,12510,0
2013-09-19,20.766,20.766,20.663,20.758,4460,0
2013-09-20,20.766,20.766,20.46,20.714,7334,0
2013-09-23,20.6,20.679,20.556,20.575,6671,0
2013-09-24,20.609,20.635,20.575,20.626,23206,0
2013-09-25,20.635,20.635,20.591,20.626,8243,0
2013-09-26,20.635,20.635,20.6,20.609,8665,0
2013-09-27,20.597,20.777,20.597,20.662,9744,0
2013-09-30,20.473,20.562,20.33,20.562,8319,0
2013-10-01,20.58,20.58,20.527,20.536,7962,0
2013-10-02,20.642,20.642,20.33,20.589,9576,0
2013-10-03,20.642,20.642,20.419,20.419,7847,0
2013-10-04,20.482,20.482,20.32,20.401,16883,0
2013-10-07,20.419,20.536,20.213,20.527,8890,0
2013-10-08,20.517,20.544,20.348,20.544,3128,0
2013-10-09,20.401,20.572,20.258,20.553,12167,0
2013-10-10,20.544,20.544,20.267,20.267,27759,0
2013-10-11,20.482,20.544,20.312,20.455,7173,0
2013-10-14,20.32,20.544,20.303,20.348,6421,0
2013-10-15,20.205,20.509,20.205,20.438,4919,0
2013-10-16,20.393,20.482,20.303,20.482,12802,0
2013-10-17,20.572,20.572,20.303,20.464,39885,0
2013-10-18,20.455,20.455,20.312,20.438,7705,0
2013-10-21,20.455,20.517,20.348,20.357,8878,0
2013-10-22,20.464,20.527,20.365,20.517,5394,0
2013-10-23,20.517,20.527,20.401,20.473,4500,0
2013-10-24,20.438,20.517,20.438,20.482,7603,0
2013-10-25,20.438,20.553,20.438,20.553,25416,0
2013-10-28,20.572,20.572,20.509,20.509,9933,0
2013-10-29,20.527,20.527,20.464,20.491,5254,0
2013-10-30,20.553,20.553,20.446,20.446,14340,0
2013-10-31,20.446,20.553,20.438,20.438,5879,0
2013-11-01,20.438,20.464,20.438,20.464,6151,0
2013-11-04,20.464,20.499,20.438,20.438,5265,0
2013-11-05,20.419,20.499,20.419,20.455,8724,0
2013-11-06,20.464,20.509,20.446,20.446,20709,0
2013-11-07,20.482,20.509,20.464,20.491,5197,0
2013-11-08,20.464,20.464,20.393,20.393,15146,0
2013-11-11,20.393,20.509,20.303,20.32,15108,0
2013-11-12,20.348,20.41,19.713,20.213,25500,0
2013-11-13,19.963,20.303,19.963,20.213,26747,0
2013-11-14,20.312,20.383,20.132,20.213,29629,0
2013-11-15,20.125,20.303,20.125,20.169,16639,0
2013-11-18,20.125,20.241,20.125,20.213,54382,0
2013-11-19,20.213,20.303,20.125,20.241,32681,0
2013-11-20,20.258,20.258,20.125,20.125,3940,0
2013-11-21,20.106,20.205,20.036,20.036,17131,0
2013-11-22,20.088,20.169,20.088,20.096,22223,0
2013-11-25,20.125,20.161,20.088,20.125,30668,0
2013-11-26,20.125,20.132,20.071,20.132,49754,0
2013-11-27,20.25,20.25,20.132,20.169,28846,0
2013-11-29,20.169,20.222,20.151,20.151,22417,0
2013-12-02,20.125,20.205,20.125,20.125,13997,0
2013-12-03,20.132,20.141,19.991,19.999,33085,0
2013-12-04,20.044,20.125,20.044,20.106,3538,0
2013-12-05,20.08,20.08,19.946,19.954,22544,0
2013-12-06,20.036,20.036,19.963,20.036,13484,0
2013-12-09,20.08,20.08,19.946,20.007,12841,0
2013-12-10,19.954,20.016,19.901,19.971,6208,0
2013-12-11,20.007,20.026,19.918,19.918,13233,0
2013-12-12,20.007,20.016,19.901,19.991,29507,0
2013-12-13,20.007,20.044,19.954,20.007,44654,0
2013-12-16,20.036,20.036,19.873,20.007,58405,0
2013-12-17,19.946,20.177,19.909,20.161,28172,0
2013-12-18,20.044,20.177,19.991,20.125,6426,0
2013-12-19,20.125,20.132,20.08,20.125,17502,0
2013-12-20,20.08,20.25,20.071,20.169,27762,0
2013-12-23,20.169,20.177,19.971,20.141,84996,0
2013-12-24,20.141,20.141,19.963,20.026,10617,0
2013-12-26,20.08,20.25,19.731,20.116,76410,0
2013-12-27,19.891,20.213,19.856,20.169,18394,0
2013-12-30,20.182,20.284,20.009,20.146,15822,0
2013-12-31,20.228,20.274,20.046,20.12,11096,0
2014-01-02,20.228,20.228,20.064,20.136,17408,0
2014-01-03,20.22,20.503,20.22,20.476,25952,0
2014-01-06,20.421,20.503,20.384,20.384,6636,0
2014-01-07,20.32,20.467,20.32,20.467,8344,0
2014-01-08,20.539,20.578,20.376,20.412,9486,0
2014-01-09,20.503,20.503,20.376,20.494,14872,0
2014-01-10,20.549,20.595,20.33,20.503,26854,0
2014-01-13,20.494,20.66,20.421,20.503,3717,0
2014-01-14,20.503,20.503,20.458,20.503,3283,0
2014-01-15,20.402,20.686,20.394,20.394,16174,0
2014-01-16,20.376,20.503,20.376,20.421,6022,0
2014-01-17,20.43,20.585,20.43,20.503,12375,0
2014-01-21,20.595,20.595,20.476,20.503,9056,0
2014-01-22,20.623,20.623,20.458,20.568,2294,0
2014-01-23,20.568,20.568,20.458,20.568,5769,0
2014-01-24,20.595,20.623,20.486,20.585,14767,0
2014-01-27,20.503,20.614,20.486,20.595,13743,0
2014-01-28,20.787,20.787,20.486,20.723,7030,0
2014-01-29,20.714,20.714,20.604,20.65,4882,0
2014-01-30,20.768,20.768,20.549,20.677,21202,0
2014-01-31,20.66,20.906,20.65,20.869,23647,0
2014-02-03,20.778,20.951,20.732,20.906,28716,0
2014-02-04,20.843,21.033,20.833,20.942,28307,0
2014-02-05,20.961,20.98,20.778,20.961,28504,0
2014-02-06,20.961,20.961,20.869,20.961,8957,0
2014-02-07,20.889,20.961,20.889,20.961,12110,0
2014-02-10,20.961,20.987,20.925,20.98,10185,0
2014-02-11,20.971,21.007,20.942,20.942,121438,0
2014-02-12,20.942,20.98,20.915,20.961,27423,0
2014-02-13,20.942,20.961,20.925,20.925,19019,0
2014-02-14,20.961,21.017,20.787,20.925,28018,0
2014-02-18,20.961,20.98,20.897,20.915,19477,0
2014-02-19,20.961,20.997,20.942,20.951,29390,0
2014-02-20,20.961,21.007,20.833,20.961,14960,0
2014-02-21,20.961,21.145,20.961,20.98,27806,0
2014-02-24,21.007,21.043,21.007,21.007,11162,0
2014-02-25,21.007,21.053,21.007,21.053,30283,0
2014-02-26,21.053,21.109,21.043,21.099,22147,0
2014-02-27,21.099,21.145,21.026,21.053,26864,0
2014-02-28,21.026,21.053,20.987,21.026,26825,0
2014-03-03,21.033,21.079,20.987,21.079,36969,0
2014-03-04,21.053,21.208,21.053,21.125,83086,0
2014-03-05,21.089,21.089,20.98,21.089,53460,0
2014-03-06,21.053,21.089,21.033,21.053,28730,0
2014-03-07,21.053,21.07,21.007,21.053,40596,0
2014-03-10,21.053,21.053,20.971,21.043,12579,0
2014-03-11,21.043,21.053,21.017,21.053,11797,0
2014-03-12,21.053,21.053,20.987,20.987,12126,0
2014-03-13,20.997,21.053,20.987,21.007,20536,0
2014-03-14,21.017,21.053,21.007,21.033,24770,0
2014-03-17,21.053,21.053,21.017,21.053,22444,0
2014-03-18,21.053,21.07,21.033,21.053,40856,0
2014-03-19,21.053,21.053,21.033,21.053,19150,0
2014-03-20,21.033,21.053,21.017,21.053,13415,0
2014-03-21,21.053,21.07,21.033,21.053,67236,0
2014-03-24,21.053,21.053,21.017,21.026,22529,0
2014-03-25,21.053,21.07,21.033,21.043,19885,0
2014-03-26,21.053,21.053,21.017,21.033,21413,0
2014-03-27,21.145,21.145,21.017,21.033,21336,0
2014-03-28,21.237,21.245,21.123,21.237,27915,0
2014-03-31,21.237,21.237,21.153,21.199,11189,0
2014-04-01,21.237,21.301,21.217,21.274,11916,0
2014-04-02,21.274,21.301,21.227,21.301,8727,0
2014-04-03,21.301,21.301,21.255,21.292,23459,0
2014-04-04,21.301,21.301,21.255,21.292,20189,0
2014-04-07,21.292,21.321,21.292,21.292,51087,0
2014-04-08,21.301,21.348,21.301,21.301,19191,0
2014-04-09,21.301,21.348,21.301,21.348,25130,0
2014-04-10,21.348,21.348,21.311,21.348,12375,0
2014-04-11,21.301,21.348,21.264,21.33,11260,0
2014-04-14,21.348,21.358,21.321,21.358,25532,0
2014-04-15,21.348,21.377,21.339,21.368,17016,0
2014-04-16,21.348,21.386,21.33,21.348,88173,0
2014-04-17,21.33,21.348,21.33,21.33,60742,0
2014-04-21,21.301,21.358,21.301,21.358,55253,0
2014-04-22,21.348,21.395,21.301,21.348,102115,0
2014-04-23,21.348,21.368,21.321,21.33,18306,0
2014-04-24,21.348,21.358,21.311,21.358,42789,0
2014-04-25,21.348,21.368,21.348,21.358,34033,0
2014-04-28,21.339,21.368,21.33,21.339,19043,0
2014-04-29,21.348,21.348,21.33,21.33,6694,0
2014-04-30,21.348,21.368,21.33,21.348,22485,0
2014-05-01,21.348,21.377,21.321,21.368,71912,0
2014-05-02,21.348,21.395,21.339,21.348,29180,0
2014-05-05,21.33,21.348,21.301,21.301,27347,0
2014-05-06,21.301,21.395,21.264,21.386,56655,0
2014-05-07,21.395,21.442,21.339,21.433,76567,0
2014-05-08,21.442,21.526,21.423,21.442,24797,0
2014-05-09,21.442,21.526,21.442,21.461,16605,0
2014-05-12,21.489,21.517,21.452,21.499,24241,0
2014-05-13,21.489,21.489,21.442,21.489,28807,0
2014-05-14,21.452,21.517,21.452,21.47,16496,0
2014-05-15,21.508,21.536,21.461,21.517,24111,0
2014-05-16,21.536,21.723,21.536,21.676,12954,0
2014-05-19,21.639,21.76,21.639,21.751,27054,0
2014-05-20,21.742,21.742,21.705,21.742,17952,0
2014-05-21,21.751,21.798,21.723,21.723,13217,0
2014-05-22,21.751,21.77,21.733,21.76,27288,0
2014-05-23,21.733,21.975,21.705,21.975,10884,0
2014-05-27,21.975,22.238,21.975,22.145,20382,0
2014-05-28,22.145,22.351,22.135,22.238,11720,0
2014-05-29,22.238,22.379,22.2,22.379,20133,0
2014-05-30,22.379,22.379,22.2,22.369,5688,0
2014-06-02,22.379,22.398,22.257,22.388,31278,0
2014-06-03,22.379,22.379,22.285,22.285,9654,0
2014-06-04,22.322,22.322,22.098,22.285,20934,0
2014-06-05,22.294,22.332,22.266,22.322,12024,0
2014-06-06,22.36,22.36,22.304,22.332,5722,0
2014-06-09,22.369,22.435,22.341,22.435,15500,0
2014-06-10,22.425,22.463,22.398,22.435,7476,0
2014-06-11,22.435,22.453,22.406,22.453,10567,0
2014-06-12,22.472,22.472,22.425,22.463,15956,0
2014-06-13,22.472,22.519,22.453,22.519,12195,0
2014-06-16,22.557,22.613,22.537,22.547,15496,0
2014-06-17,22.631,22.641,22.547,22.613,15726,0
2014-06-18,22.576,22.706,22.557,22.697,19629,0
2014-06-19,22.697,22.706,22.613,22.631,10147,0
2014-06-20,22.697,22.753,22.631,22.725,11392,0
2014-06-23,22.762,22.884,22.725,22.762,26673,0
2014-06-24,22.856,22.875,22.715,22.809,13421,0
2014-06-25,22.875,22.875,22.799,22.837,6333,0
2014-06-26,22.837,22.893,22.791,22.893,22974,0
2014-06-27,22.995,23.195,22.975,23.043,6488,0
2014-06-30,23.052,23.071,22.879,23.071,4594,0
2014-07-01,23.091,23.091,23.043,23.081,7949,0
2014-07-02,23.052,23.052,22.889,22.919,24882,0
2014-07-03,22.957,22.957,22.813,22.841,13489,0
2014-07-07,22.861,22.861,22.698,22.707,23609,0
2014-07-08,22.765,22.765,22.507,22.507,25475,0
2014-07-09,22.698,22.698,22.392,22.392,37759,0
2014-07-10,22.392,22.669,22.392,22.612,10356,0
2014-07-11,22.603,22.813,22.583,22.813,24898,0
2014-07-14,22.841,22.985,22.841,22.965,24854,0
2014-07-15,22.975,22.975,22.889,22.947,11364,0
2014-07-16,22.909,22.975,22.889,22.937,13384,0
2014-07-17,23.099,23.099,22.919,22.937,6690,0
2014-07-18,22.909,22.965,22.861,22.947,6492,0
2014-07-21,22.927,22.947,22.909,22.927,10340,0
2014-07-22,22.965,23.013,22.871,22.927,9689,0
2014-07-23,22.995,23.31,22.995,23.195,31850,0
2014-07-24,23.291,23.291,23.138,23.138,29072,0
2014-07-25,23.147,23.263,23.138,23.177,22729,0
2014-07-28,23.234,23.339,23.147,23.339,23992,0
2014-07-29,23.435,23.435,23.253,23.32,9957,0
2014-07-30,23.435,23.435,23.195,23.215,10896,0
2014-07-31,23.243,23.339,23.071,23.157,8616,0
2014-08-01,23.243,23.243,23.043,23.091,11663,0
2014-08-04,23.177,23.215,23.147,23.177,13010,0
2014-08-05,23.281,23.281,23.129,23.129,10113,0
2014-08-06,23.099,23.129,23.081,23.099,18076,0
2014-08-07,23.129,23.129,23.033,23.099,11565,0
2014-08-08,23.147,23.224,23.138,23.224,11482,0
2014-08-11,23.243,23.473,23.205,23.444,31119,0
2014-08-12,23.511,23.75,23.396,23.415,13268,0
2014-08-13,23.415,23.578,23.349,23.406,4838,0
2014-08-14,23.396,23.722,23.396,23.626,16710,0
2014-08-15,23.626,23.712,23.502,23.597,21802,0
2014-08-18,23.722,23.722,23.674,23.702,8835,0
2014-08-19,23.616,23.674,23.607,23.674,10731,0
2014-08-20,23.645,23.664,23.626,23.664,2410,0
2014-08-21,23.674,23.77,23.674,23.77,7923,0
2014-08-22,23.76,23.77,23.674,23.684,11413,0
2014-08-25,23.702,23.722,23.588,23.588,11745,0
2014-08-26,23.54,23.626,23.492,23.492,14155,0
2014-08-27,23.588,23.626,23.473,23.473,10521,0
2014-08-28,23.521,23.53,23.473,23.502,15244,0
2014-08-29,23.53,23.53,23.502,23.502,9426,0
2014-09-02,23.53,23.53,23.435,23.502,26197,0
2014-09-03,23.53,23.53,23.463,23.463,9382,0
2014-09-04,23.521,23.521,23.415,23.435,24460,0
2014-09-05,23.463,23.463,23.253,23.415,9817,0
2014-09-08,23.415,23.415,23.272,23.368,9637,0
2014-09-09,23.425,23.435,23.32,23.349,10834,0
2014-09-10,23.329,23.358,23.291,23.32,6831,0
2014-09-11,23.31,23.435,23.272,23.339,19141,0
2014-09-12,23.387,23.387,23.291,23.31,4462,0
2014-09-15,23.339,23.435,23.147,23.147,16698,0
2014-09-16,23.339,23.339,23.147,23.147,11479,0
2014-09-17,23.147,23.195,23.129,23.157,22344,0
2014-09-18,23.195,23.195,23.157,23.177,5669,0
2014-09-19,23.234,23.243,23.147,23.243,6238,0
2014-09-22,23.253,23.291,23.243,23.281,19201,0
2014-09-23,23.281,23.32,23.243,23.243,11890,0
2014-09-24,23.224,23.243,23.195,23.234,3337,0
2014-09-25,23.243,23.243,23.109,23.195,6703,0
2014-09-26,23.195,23.243,23.119,23.195,24211,0
2014-09-29,23.338,23.445,23.162,23.396,26564,0
2014-09-30,23.318,23.445,23.23,23.416,13876,0
2014-10-01,23.416,23.445,23.387,23.416,33075,0
2014-10-02,23.416,23.416,23.23,23.299,12669,0
2014-10-03,23.308,23.387,23.279,23.357,5187,0
2014-10-06,23.308,23.348,23.289,23.348,8191,0
2014-10-07,23.348,23.348,23.26,23.279,12754,0
2014-10-08,23.308,23.357,23.211,23.348,14710,0
2014-10-09,23.348,23.455,23.26,23.299,14467,0
2014-10-10,23.318,23.357,23.289,23.308,12314,0
2014-10-13,23.328,23.357,23.279,23.308,6774,0
2014-10-14,23.26,23.308,22.937,23.279,22024,0
2014-10-15,23.015,23.142,22.605,22.966,30494,0
2014-10-16,23.191,23.211,22.966,23.191,20746,0
2014-10-17,23.142,23.142,23.035,23.054,15700,0
2014-10-20,23.054,23.064,23.025,23.035,22835,0
2014-10-21,23.064,23.064,22.976,23.015,8788,0
2014-10-22,23.045,23.045,22.976,23.006,21960,0
2014-10-23,23.015,23.015,22.976,22.976,19595,0
2014-10-24,23.054,23.064,22.83,22.83,34620,0
2014-10-27,22.742,22.869,22.742,22.8,11181,0
2014-10-28,22.82,22.82,22.791,22.791,49681,0
2014-10-29,22.82,22.82,22.732,22.771,12292,0
2014-10-30,22.82,22.82,22.771,22.82,9653,0
2014-10-31,22.82,22.82,22.771,22.791,16617,0
2014-11-03,22.771,22.82,22.732,22.771,13439,0
2014-11-04,22.771,22.82,22.742,22.82,12871,0
2014-11-05,22.81,22.81,22.771,22.81,5821,0
2014-11-06,22.82,22.82,22.771,22.791,24759,0
2014-11-07,22.81,22.82,22.771,22.82,34413,0
2014-11-10,22.82,22.937,22.82,22.918,33303,0
2014-11-11,22.918,23.152,22.918,23.064,6200,0
2014-11-12,23.064,23.064,22.859,23.025,6895,0
2014-11-13,23.025,23.025,22.878,22.996,15355,0
2014-11-14,22.986,22.996,22.878,22.908,22244,0
2014-11-17,22.908,22.957,22.849,22.908,19647,0
2014-11-18,22.937,23.025,22.859,23.025,15050,0
2014-11-19,22.918,23.045,22.918,23.035,11217,0
2014-11-20,23.054,23.054,22.478,22.566,308092,0
2014-11-21,22.576,22.654,22.321,22.624,114019,0
2014-11-24,22.624,22.624,22.39,22.468,41104,0
2014-11-25,22.497,22.497,22.292,22.39,40751,0
2014-11-26,22.38,22.429,22.341,22.429,26886,0
2014-11-28,22.312,22.458,22.233,22.458,15016,0
2014-12-01,22.409,22.576,22.38,22.576,25149,0
2014-12-02,22.566,22.654,22.527,22.615,23449,0
2014-12-03,22.585,22.673,22.566,22.673,22312,0
2014-12-04,22.693,22.82,22.468,22.605,11464,0
2014-12-05,22.576,22.615,22.439,22.595,22942,0
2014-12-08,22.536,22.585,22.331,22.429,22074,0
2014-12-09,22.341,22.38,22.087,22.312,10224,0
2014-12-10,22.302,22.341,22.233,22.331,5130,0
2014-12-11,22.439,22.478,22.38,22.468,6392,0
2014-12-12,22.419,22.761,22.37,22.751,9064,0
2014-12-15,22.742,22.761,22.38,22.576,8249,0
2014-12-16,22.429,22.556,22.331,22.458,5654,0
2014-12-17,22.38,23.133,22.38,23.103,26508,0
2014-12-18,23.142,23.142,22.83,23.054,544916,0
2014-12-19,23.006,23.006,22.771,22.83,13561,0
2014-12-22,22.927,22.927,22.732,22.771,10407,0
2014-12-23,22.771,22.771,22.654,22.663,8425,0
2014-12-24,22.673,22.761,22.458,22.478,17618,0
2014-12-26,22.663,22.663,22.458,22.478,16361,0
2014-12-29,22.39,22.478,22.136,22.194,55521,0
2014-12-30,22.34,22.47,21.94,22.14,48958,0
2014-12-31,22.17,22.44,22,22.07,87727,0
2015-01-02,22.1,22.31,22.07,22.26,29073,0
2015-01-05,22.23,22.23,22.11,22.16,11272,0
2015-01-06,22.13,22.42,22.13,22.4,49231,0
2015-01-07,22.44,22.57,22.32,22.55,14585,0
2015-01-08,22.58,22.59,22.48,22.51,12110,0
2015-01-09,22.51,22.56,22.43,22.44,3622,0
2015-01-12,22.57,22.57,22.3,22.41,35235,0
2015-01-13,22.41,22.48,22.35,22.36,5323,0
2015-01-14,22.34,22.35,22.2,22.3,21156,0
2015-01-15,22.35,22.35,22.27,22.31,4538,0
2015-01-16,22.35,22.35,22.24,22.32,8364,0
2015-01-20,22.34,22.35,22.3,22.34,26591,0
2015-01-21,22.32,22.35,22.27,22.35,15114,0
2015-01-22,22.35,22.4,22.3,22.35,10911,0
2015-01-23,22.35,22.35,22.28,22.35,12379,0
2015-01-26,22.32,22.4,22.28,22.4,61838,0
2015-01-27,22.35,22.4,22.24,22.4,12321,0
2015-01-28,22.35,22.4,22.28,22.36,10625,0
2015-01-29,22.32,22.34,22.27,22.34,8944,0
2015-01-30,22.35,22.38,22.31,22.34,20853,0
2015-02-02,22.35,22.68,22.33,22.68,39816,0
2015-02-03,22.6,22.7,22.52,22.57,21676,0
2015-02-04,22.62,22.62,22.41,22.52,18275,0
2015-02-05,22.45,22.53,22.45,22.52,17209,0
2015-02-06,22.53,22.56,22.4,22.5,12674,0
2015-02-09,22.51,22.55,22.45,22.55,15720,0
2015-02-10,22.5,22.5,22.35,22.43,15199,0
2015-02-11,22.43,22.52,22.43,22.52,13607,0
2015-02-12,22.5,22.56,22.49,22.55,8077,0
2015-02-13,22.52,22.67,22.5,22.67,16901,0
2015-02-17,22.65,22.68,22.55,22.55,44419,0
2015-02-18,22.64,22.64,22.46,22.55,11894,0
2015-02-19,22.57,22.57,22.45,22.47,7520,0
2015-02-20,22.52,22.54,22.42,22.5,14716,0
2015-02-23,22.54,22.54,22.41,22.47,20615,0
2015-02-24,22.41,22.6,22.41,22.53,16042,0
2015-02-25,22.48,22.68,22.48,22.65,20126,0
2015-02-26,22.65,22.89,22.6,22.87,25966,0
2015-02-27,22.8,23.06,22.8,23.05,17418,0
2015-03-02,23.124,23.18,23.1,23.12,15539,0
2015-03-03,23.12,23.12,23.02,23.1,17082,0
2015-03-04,23.06,23.12,23.03,23.1,13638,0
2015-03-05,23.12,23.15,23.08,23.086,8069,0
2015-03-06,23,23.2,22.72,22.78,19193,0
2015-03-09,22.85,22.9,22.849,22.89,8001,0
2015-03-10,22.99,23.1,22.99,23.05,12165,0
2015-03-11,23.001,23.05,23,23.015,14967,0
2015-03-12,23.013,23.05,22.86,23.04,7788,0
2015-03-13,23.02,23.02,22.88,22.917,7890,0
2015-03-16,22.9,23,22.86,22.86,14539,0
2015-03-17,22.97,22.97,22.85,22.95,4300,0
2015-03-18,22.95,23.17,22.9,23.03,20281,0
2015-03-19,23.05,23.05,22.9,22.977,15896,0
2015-03-20,23.03,23.29,22.98,23.28,12964,0
2015-03-23,23.11,23.28,23,23.205,18820,0
2015-03-24,23.23,23.24,23.16,23.24,5073,0
2015-03-25,23.11,23.25,23.11,23.249,8447,0
2015-03-26,23.2,23.205,23.12,23.2,4343,0
2015-03-27,23.189,23.23,23.09,23.189,15185,0
2015-03-30,22.95,22.95,22.61,22.72,12131,0
2015-03-31,22.72,22.85,22.62,22.74,8347,0
2015-04-01,22.74,22.74,22.41,22.573,9980,0
2015-04-02,22.57,22.57,22.36,22.36,21247,0
2015-04-06,22.39,22.49,22.366,22.37,10747,0
2015-04-07,22.385,22.4,22.3,22.32,9847,0
2015-04-08,22.33,22.43,22.3,22.36,12135,0
2015-04-09,22.33,22.5,22.33,22.45,8476,0
2015-04-10,22.461,22.478,22.414,22.436,14291,0
2015-04-13,22.7,22.7,22.44,22.49,9648,0
2015-04-14,22.53,22.54,22.35,22.473,17740,0
2015-04-15,22.45,22.76,22.4,22.72,23227,0
2015-04-16,22.9,22.9,22.75,22.9,8718,0
2015-04-17,22.93,22.93,22.69,22.9,11432,0
2015-04-20,22.86,22.93,22.85,22.93,18542,0
2015-04-21,22.85,22.85,22.76,22.8,3871,0
2015-04-22,22.88,22.9,22.7,22.8,9212,0
2015-04-23,22.686,22.9,22.686,22.86,4693,0
2015-04-24,22.93,23,22.868,22.896,8650,0
2015-04-27,22.88,22.94,22.807,22.94,7896,0
2015-04-28,22.94,22.99,22.85,22.865,11036,0
2015-04-29,22.77,22.82,22.676,22.7,6525,0
2015-04-30,22.7,23,22.65,22.88,20174,0
2015-05-01,22.888,22.888,22.57,22.673,5824,0
2015-05-04,22.56,22.7,22.55,22.65,15350,0
2015-05-05,22.609,22.73,22.51,22.56,9145,0
2015-05-06,22.51,22.542,22.27,22.42,42321,0
2015-05-07,22.373,22.5,22.25,22.36,24543,0
2015-05-08,22.48,22.52,22.38,22.51,8471,0
2015-05-11,22.54,22.75,22.3,22.5,22550,0
2015-05-12,22.5,22.5,22.39,22.43,6165,0
2015-05-13,22.494,22.5,22.31,22.484,32845,0
2015-05-14,22.659,22.659,22.48,22.55,8657,0
2015-05-15,22.6,22.75,22.511,22.634,15907,0
2015-05-18,22.5,22.6,22.48,22.52,7955,0
2015-05-19,22.56,22.66,22.55,22.55,12997,0
2015-05-20,22.64,22.64,22.36,22.45,16481,0
2015-05-21,22.559,22.62,22.46,22.47,12340,0
2015-05-22,22.47,22.519,22.42,22.479,8335,0
2015-05-26,22.42,22.51,22.42,22.501,18128,0
2015-05-27,22.45,22.6,22.4,22.41,20031,0
2015-05-28,22.39,22.48,22.37,22.45,11130,0
2015-05-29,22.48,22.48,22.385,22.418,5636,0
2015-06-01,22.45,22.45,22.4,22.45,4368,0
2015-06-02,22.45,22.45,22.32,22.42,5334,0
2015-06-03,22.35,22.47,22.34,22.376,10975,0
2015-06-04,22.45,22.54,22.4,22.5,19021,0
2015-06-05,22.5,22.5,22.4,22.48,8530,0
2015-06-08,22.5,22.5,22.34,22.36,6579,0
2015-06-09,22.32,22.59,22.32,22.57,11549,0
2015-06-10,22.7,22.7,22.362,22.5,22329,0
2015-06-11,22.61,22.61,22.36,22.5,4228,0
2015-06-12,22.4,22.56,22.392,22.49,3818,0
2015-06-15,22.69,22.69,22.5,22.55,5233,0
2015-06-16,22.67,22.67,22.555,22.569,1872,0
2015-06-17,22.57,22.65,22.44,22.6,11052,0
2015-06-18,22.65,22.661,22.56,22.58,6286,0
2015-06-19,22.56,22.627,22.49,22.49,5723,0
2015-06-22,22.7,22.7,22.48,22.65,15064,0
2015-06-23,22.656,22.71,22.6,22.63,9586,0
2015-06-24,22.64,22.66,22.59,22.59,9156,0
2015-06-25,22.627,22.7,22.59,22.64,4782,0
2015-06-26,22.6,22.61,22.54,22.55,7435,0
2015-06-29,22.05,22.15,21.73,21.75,14308,0
2015-06-30,21.88,22.08,21.75,21.84,11019,0
2015-07-01,21.85,21.95,21.83,21.83,5594,0
2015-07-02,21.8,21.9,21.8,21.81,5040,0
2015-07-06,21.95,21.95,21.75,21.781,11420,0
2015-07-07,21.84,22,21.76,21.99,8649,0
2015-07-08,21.95,22.16,21.75,21.99,10494,0
2015-07-09,22,22,21.86,21.91,7750,0
2015-07-10,21.95,21.99,21.86,21.99,1339,0
2015-07-13,21.97,22.21,21.68,21.7,22000,0
2015-07-14,21.74,21.74,21.48,21.58,16519,0
2015-07-15,21.5,21.8,21.49,21.55,14461,0
2015-07-16,21.5,21.5,20.75,21.03,51537,0
2015-07-17,21.1,21.189,20.75,20.825,34664,0
2015-07-20,20.8,21.27,18.81,19.75,218625,0
2015-07-21,19.75,19.75,19.27,19.45,55896,0
2015-07-22,19.36,19.59,19.33,19.57,47149,0
2015-07-23,19.59,20.08,19.59,19.98,67941,0
2015-07-24,20.04,20.05,19.81,19.97,27760,0
2015-07-27,20,20,19.83,19.85,14326,0
2015-07-28,19.85,20,19.42,19.5,52489,0
2015-07-29,19.6,20.3,19.47,20.3,37333,0
2015-07-30,20.55,20.55,20.25,20.45,17221,0
2015-07-31,20.45,20.49,20.37,20.37,14110,0
2015-08-03,20.24,20.34,20.11,20.34,15425,0
2015-08-04,20.2,20.2,19.76,19.9,10856,0
2015-08-05,19.46,19.46,18.25,18.25,118000,0
2015-08-06,18.2,18.8,17.75,18.39,42322,0
2015-08-07,18.39,19.13,18.07,18.56,41369,0
2015-08-10,18.64,18.65,18.36,18.63,20372,0
2015-08-11,18.65,18.77,18.56,18.66,16955,0
2015-08-12,18.27,18.87,18.27,18.73,21513,0
2015-08-13,18.74,18.99,18.7,18.85,30314,0
2015-08-14,18.85,19.53,18.8,19.53,25004,0
2015-08-17,19.43,19.54,19.289,19.5,8696,0
2015-08-18,19.53,19.8,19.34,19.7,7800,0
2015-08-19,19.71,19.8,19.66,19.74,13820,0
2015-08-20,19.71,19.788,19.45,19.596,6884,0
2015-08-21,19.48,19.64,19.22,19.35,14453,0
2015-08-24,19.3,19.3,18.01,18.79,26354,0
2015-08-25,19.25,19.25,18.75,18.909,14952,0
2015-08-26,18.99,19,18.42,18.97,13401,0
2015-08-27,18.68,19.21,18.68,19.21,9340,0
2015-08-28,18.75,19.31,18.75,18.921,17153,0
2015-08-31,19.1,19.1,18.91,18.99,1425,0
2015-09-01,18.97,18.97,18.65,18.7,18600,0
2015-09-02,18.98,19.39,18.75,19.191,29565,0
2015-09-03,19.2,19.35,19.15,19.159,2393,0
2015-09-04,19.229,19.229,19.04,19.041,3196,0
2015-09-08,19.06,19.201,18.86,18.98,14962,0
2015-09-09,19,19.15,18.98,19.05,9047,0
2015-09-10,18.838,19.023,18.838,18.94,11441,0
2015-09-11,18.77,18.97,18.72,18.769,21075,0
2015-09-14,18.84,18.88,18.686,18.686,15604,0
2015-09-15,18.75,18.75,18.65,18.65,13706,0
2015-09-16,18.67,18.72,18.53,18.71,13635,0
2015-09-17,18.61,19,18.55,18.9,20852,0
2015-09-18,18.969,19.1,18.936,19.03,11086,0
2015-09-21,19.03,19.09,18.67,18.909,20533,0
2015-09-22,18.95,18.95,18.7,18.814,11662,0
2015-09-23,18.72,18.8,18.66,18.729,8982,0
2015-09-24,18.68,18.8,18.68,18.79,13878,0
2015-09-25,18.71,18.862,18.7,18.781,9387,0
2015-09-28,18.7,18.7,17.9,18.165,28885,0
2015-09-29,17.75,17.75,17.3,17.44,38954,0
2015-09-30,17.55,17.69,16.89,17.25,46703,0
2015-10-01,17.6,17.8,17.31,17.485,44126,0
2015-10-02,17.442,17.442,17.296,17.372,11651,0
2015-10-05,17.49,17.75,17.49,17.62,10990,0
2015-10-06,17.54,17.75,17.53,17.65,5400,0
2015-10-07,17.69,17.94,17.53,17.7,19445,0
2015-10-08,17.75,17.87,17.75,17.76,21624,0
2015-10-09,17.88,17.88,17.67,17.74,13205,0
2015-10-12,17.8,17.8,17.67,17.68,7845,0
2015-10-13,17.68,17.76,17.68,17.69,3345,0
2015-10-14,17.678,17.691,17.57,17.65,12544,0
2015-10-15,17.61,17.7,17.5,17.54,18463,0
2015-10-16,17.54,17.62,17.45,17.5,8499,0
2015-10-19,17.5,17.5,17.23,17.34,19295,0
2015-10-20,17.25,17.37,17.06,17.13,20485,0
2015-10-21,17.08,17.35,17.08,17.32,11996,0
2015-10-22,17.15,17.49,17.15,17.28,12102,0
2015-10-23,17.32,17.39,17.06,17.158,18040,0
2015-10-26,17.06,17.49,17.06,17.44,9363,0
2015-10-27,17.27,17.35,16.891,17.05,29077,0
2015-10-28,17.14,17.15,16.854,17,33904,0
2015-10-29,16.89,17,16.8,16.9,29897,0
2015-10-30,16.98,17.2,16.9,17.01,30991,0
2015-11-02,17.15,17.57,17.05,17.55,17875,0
2015-11-03,17.79,17.79,17.495,17.65,28054,0
2015-11-04,17.19,17.54,17.14,17.54,51613,0
2015-11-05,17.65,17.65,17.294,17.35,10810,0
2015-11-06,17.26,17.34,17.17,17.3,6330,0
2015-11-09,17.43,17.43,17.11,17.36,9760,0
2015-11-10,17.66,17.66,17.2,17.36,7714,0
2015-11-11,17.25,17.361,17.25,17.36,7465,0
2015-11-12,17.24,17.24,16.93,17.17,16500,0
2015-11-13,16.9,17.067,16.8,16.95,35792,0
2015-11-16,17.1,17.1,16.91,17.1,2758,0
2015-11-17,17,17.35,16.8,17.19,25094,0
2015-11-18,17.22,17.22,16.96,17.03,12887,0
2015-11-19,17.042,17.15,17.01,17.15,11301,0
2015-11-20,17.06,17.19,16.924,16.99,12560,0
2015-11-23,16.71,16.99,16.684,16.99,10129,0
2015-11-24,16.9,17.04,16.9,16.91,7977,0
2015-11-25,16.91,16.96,16.8,16.96,9392,0
2015-11-27,16.854,16.956,16.854,16.924,7600,0
2015-11-30,16.98,17.15,16.951,17.12,9385,0
2015-12-01,17.05,17.37,17.05,17.31,19049,0
2015-12-02,17.21,17.22,17.05,17.2,19546,0
2015-12-03,17.15,17.318,17.13,17.14,17174,0
2015-12-04,17.14,17.45,17.01,17.28,8406,0
2015-12-07,17.05,17.25,16.75,16.97,13766,0
2015-12-08,16.7,16.7,16.2,16.38,39647,0
2015-12-09,16.385,16.39,16,16.179,32600,0
2015-12-10,16.3,16.3,15.8,15.88,23078,0
2015-12-11,15.78,15.9,15.493,15.67,15689,0
2015-12-14,15.644,15.644,14.66,15.23,40320,0
2015-12-15,15.65,16.76,15.25,16.59,83242,0
2015-12-16,16.65,17.26,16.61,17.25,43140,0
2015-12-17,17.486,17.52,16.67,17.07,27273,0
2015-12-18,17.02,17.69,16.921,17.511,34020,0
2015-12-21,17.12,17.464,17.05,17.05,32710,0
2015-12-22,17.165,17.55,17.122,17.55,17850,0
2015-12-23,17.55,17.74,17.16,17.42,52788,0
2015-12-24,17.324,17.69,17.31,17.655,10449,0
2015-12-28,17.5,17.58,17.09,17.472,21474,0
2015-12-29,17.36,17.44,17.26,17.4,7150,0
2015-12-30,16.9,17,16.6,17,19731,0
2015-12-31,17,17.2,17,17.18,35925,0
2016-01-04,17.18,17.2,16.816,17.18,21551,0
2016-01-05,17.15,17.43,17.0686,17.43,21818,0
2016-01-06,17.15,17.6,17.15,17.36,24255,0
2016-01-07,17.21,17.37,17.06,17.25,8893,0
2016-01-08,17.1,17.23,16.86,17.23,14750,0
2016-01-11,16.95,17.0592,16.55,16.92,17882,0
2016-01-12,16.634,16.75,15.85,16.1743,25758,0
2016-01-13,16.2013,16.218,15.61,15.75,21987,0
2016-01-14,16.0144,16.2772,15.2107,15.58,12389,0
2016-01-15,14.8,15.313,14.2779,14.9799,34005,0
2016-01-19,14.25,14.25,14.25,14.25,0,0
2016-01-20,12.99,13.5,12,13.45,59182,0
2016-01-21,13.27,14.61,13.0185,14.29,28329,0
2016-01-22,14.21,15.16,14.21,15.12,15278,0
2016-01-25,15.11,15.19,14.42,14.8,23003,0
2016-01-26,14.75,15.15,14.644,15.04,17877,0
2016-01-27,15.12,15.23,14.9,15.21,13130,0
2016-01-28,15.25,15.45,15.0501,15.33,9594,0
2016-01-29,15.5,16.33,15.42,16.33,31835,0
2016-02-01,16.46,16.5,16.11,16.5,5978,0
2016-02-02,16.19,16.21,15.79,15.99,20217,0
2016-02-03,15.86,15.9999,15.6105,15.99,23158,0
2016-02-04,16.1161,16.62,16.09,16.09,17182,0
2016-02-05,15.9502,16.39,15.9502,16.18,18411,0
2016-02-08,15.9,15.96,15.63,15.94,9725,0
2016-02-09,15.703,16,14.96,15.33,24273,0
2016-02-10,15.35,15.48,15.2,15.3,5044,0
2016-02-11,15.19,15.19,14.68,15.01,13554,0
2016-02-12,15.06,15.15,14.77,14.89,78550,0
2016-02-16,14.94,15.25,14.75,14.92,51733,0
2016-02-17,15,15.7,15,15.1,21004,0
2016-02-18,15.24,15.4155,14.66,14.7999,20451,0
2016-02-19,14.504,14.6,14.16,14.6,44628,0
2016-02-22,15,15.48,14.81,14.89,30861,0
2016-02-23,14.8032,15.03,14.7037,14.89,16054,0
2016-02-24,14.94,14.94,14.6281,14.8,8523,0
2016-02-25,14.57,14.9699,14.54,14.8,7183,0
2016-02-26,14.98,15.1599,14.9203,15,17172,0
2016-02-29,15.25,15.2768,14.9921,15.1,17015,0
2016-03-01,15.12,15.3,15,15.18,44486,0
2016-03-02,15.18,15.45,14.8701,15.38,171942,0
2016-03-03,15.21,15.6,15.15,15.6,90043,0
2016-03-04,15.98,15.98,15.63,15.8,17261,0
2016-03-07,15.8,15.9,15.7,15.8786,60137,0
2016-03-08,15.61,15.95,15.4175,15.95,34926,0
2016-03-09,15.66,15.91,15.66,15.91,132550,0
2016-03-10,15.56,16.13,15.56,15.91,10516,0
2016-03-11,15.78,15.9,15.51,15.86,70650,0
2016-03-14,15.68,15.97,15.68,15.84,17602,0
2016-03-15,15.7,15.78,15.64,15.6999,83813,0
2016-03-16,15.54,15.85,15.54,15.85,21910,0
2016-03-17,15.9,16.37,15.83,16.37,33297,0
2016-03-18,16.4117,16.74,16.4117,16.74,26951,0
2016-03-21,16.74,17.92,16.74,16.899,76987,0
2016-03-22,17.02,17.13,16.75,16.87,21705,0
2016-03-23,16.95,16.95,16.51,16.51,11587,0
2016-03-24,16.45,16.55,16.2699,16.5,21081,0
2016-03-28,16.5,16.83,16.5,16.76,20909,0
2016-03-29,16.6498,16.8,16.63,16.7938,18914,0
2016-03-30,16.67,16.67,16.3,16.4,37856,0
2016-03-31,16.25,16.5,16.15,16.39,18643,0
2016-04-01,16.49,16.49,16.0871,16.24,7685,0
2016-04-04,16.24,16.24,15.9,16.17,24192,0
2016-04-05,16.1113,16.1113,16.02,16.11,2450,0
2016-04-06,16.1,16.11,15.95,16.09,7573,0
2016-04-07,15.93,16.23,15.93,16.19,4759,0
2016-04-08,16.19,16.25,16.12,16.18,17003,0
2016-04-11,16.24,16.31,16.15,16.22,16272,0
2016-04-12,16.269,16.29,16.1936,16.245,4960,0
2016-04-13,16.27,16.4,16.235,16.34,26991,0
2016-04-14,16.2868,16.2868,16.14,16.2,11478,0
2016-04-15,16.2,16.28,16.1301,16.195,8196,0
2016-04-18,16.2,16.2299,16.02,16.2,25480,0
2016-04-19,16.231,16.3,16.22,16.24,16904,0
2016-04-20,16.27,16.44,16.18,16.44,20463,0
2016-04-21,16.34,16.65,16.16,16.65,19163,0
2016-04-22,16.6669,17,16.6669,16.84,38239,0
2016-04-25,17.18,17.4,17.06,17.29,35268,0
2016-04-26,17.1838,17.836,17.18,17.5801,10498,0
2016-04-27,17.6,17.62,17.5,17.605,24913,0
2016-04-28,17.82,17.82,17.66,17.7,28367,0
2016-04-29,17.7,17.8,17.65,17.75,12222,0
2016-05-02,17.89,17.9,17.7,17.9,12233,0
2016-05-03,17.8428,18.33,17.76,18.33,56158,0
2016-05-04,18.39,18.62,18.39,18.59,20017,0
2016-05-05,18.7262,18.95,18.701,18.73,17657,0
2016-05-06,18.99,19.6,18.88,19.49,33380,0
2016-05-09,19.17,19.7409,19.14,19.5,28948,0
2016-05-10,19.32,19.67,19.31,19.45,16426,0
2016-05-11,19.5139,19.6052,19.49,19.57,12028,0
2016-05-12,19.74,19.74,19.4999,19.5501,22168,0
2016-05-13,19.55,19.7,19.5,19.6,7408,0
2016-05-16,19.51,19.93,19.51,19.89,10139,0
2016-05-17,19.94,20.2999,19.9196,20,39467,0
2016-05-18,19.9899,20,19.6001,19.83,37480,0
2016-05-19,19.6259,19.657,18.8498,19.04,56330,0
2016-05-20,18.76,19.36,18.76,19.16,18939,0
2016-05-23,19.46,20.01,19.25,19.7799,80167,0
2016-05-24,19.7,19.99,19.5001,19.91,53446,0
2016-05-25,19.89,20.13,19.7001,20.13,49713,0
2016-05-26,20.13,20.2,19.81,20.1,54708,0
2016-05-27,20.12,20.25,20.0401,20.24,13413,0
2016-05-31,20.2407,20.25,19.9901,20.24,16212,0
2016-06-01,20.2,20.2,19.7901,19.9999,18411,0
2016-06-02,19.8,20.3,19.8,20.25,22864,0
2016-06-03,20.185,20.471,20.11,20.3,24002,0
2016-06-06,20.25,20.39,20.11,20.39,13722,0
2016-06-07,20.1302,20.14,19.967,20.14,24945,0
2016-06-08,20.12,20.12,19.91,20.12,28778,0
2016-06-09,20.1,20.1,19.8301,20,12597,0
2016-06-10,20,20,19.9369,20,19173,0
2016-06-13,19.95,20,19.8874,20,11872,0
2016-06-14,19.89,20,19.88,20,40868,0
2016-06-15,20,20.11,20,20,24061,0
2016-06-16,20,20.2,19.87,20.0922,17398,0
2016-06-17,20.17,20.2,19.9101,20.17,30512,0
2016-06-20,20.17,20.5,20.1101,20.2,33965,0
2016-06-21,20.25,20.38,20.14,20.2,18748,0
2016-06-22,20.25,20.35,20.08,20.2,15019,0
2016-06-23,20.2,20.33,19.88,20.17,26833,0
2016-06-24,19.99,20.15,19.85,20.1199,22290,0
2016-06-27,20.02,20.35,20.02,20.27,39429,0
2016-06-28,20.35,20.62,20.22,20.46,56876,0
2016-06-29,20.02,20.34,19.9101,20.3,75630,0
2016-06-30,20.27,20.45,20.1,20.4,53942,0
2016-07-01,21,21.25,20.9,21.2,51431,0
2016-07-05,21.34,21.38,21.0701,21.36,54314,0
2016-07-06,21.35,21.55,21.21,21.53,39876,0
2016-07-07,21.5,21.8,21.4,21.7,45069,0
2016-07-08,21.55,21.9,21.54,21.89,35564,0
2016-07-11,22,22.15,21.69,22.05,30412,0
2016-07-12,22.15,22.4099,22.0987,22.25,34611,0
2016-07-13,22.2956,22.36,22.13,22.33,70468,0
2016-07-14,22.4,22.48,22.18,22.48,74108,0
2016-07-15,22.416,22.72,22.36,22.65,330973,0
2016-07-18,22.5,22.73,22.42,22.66,80714,0
2016-07-19,22.57,22.6184,22.33,22.4,44712,0
2016-07-20,22.54,22.54,22.09,22.32,21861,0
2016-07-21,22.3,22.45,22.25,22.36,35612,0
2016-07-22,22.3901,22.5,22.074,22.4,48672,0
2016-07-25,22.42,22.63,22.33,22.43,66419,0
2016-07-26,22.48,22.65,22.4101,22.51,13967,0
2016-07-27,22.52,22.71,22.329,22.65,43348,0
2016-07-28,22.742,22.82,22.471,22.74,31951,0
2016-07-29,22.741,22.97,22.6199,22.91,27820,0
2016-08-01,22.96,23.099,22.82,22.99,26918,0
2016-08-02,22.56,22.65,21.61,21.8,119791,0
2016-08-03,21.7,22.22,21.67,22.22,16816,0
2016-08-04,22.05,22.49,22.05,22.43,15016,0
2016-08-05,22.6,22.6,22.418,22.5,10407,0
2016-08-08,22.44,22.84,22.44,22.75,21828,0
2016-08-09,22.87,22.98,22.87,22.96,21594,0
2016-08-10,22.95,22.95,22.82,22.94,5453,0
2016-08-11,22.9701,22.9701,22.88,22.97,6728,0
2016-08-12,23,23,22.85,22.857,11639,0
2016-08-15,22.96,22.96,22.59,22.769,25669,0
2016-08-16,22.33,22.99,22.31,22.7,17871,0
2016-08-17,22.7,22.91,22.7,22.87,19937,0
2016-08-18,22.92,23.3,22.92,23.24,29551,0
2016-08-19,23.26,23.27,22.65,23.15,16525,0
2016-08-22,23.1076,23.3399,23.03,23.15,19534,0
2016-08-23,23.26,23.3,22.93,23.26,10610,0
2016-08-24,23.28,23.37,23.18,23.2,19487,0
2016-08-25,23.09,23.09,22.96,23.07,10225,0
2016-08-26,23.096,23.2,23.07,23.2,5300,0
2016-08-29,23.21,23.2257,23.1001,23.22,7290,0
2016-08-30,23.11,23.4,23.11,23.25,9150,0
2016-08-31,23.1747,23.33,23.1747,23.33,5502,0
2016-09-01,23.25,23.25,23.09,23.2005,10172,0
2016-09-02,23.25,23.35,23.14,23.1999,10392,0
2016-09-06,23.2,23.22,23.1521,23.19,15241,0
2016-09-07,23.15,23.2,23.1101,23.12,6443,0
2016-09-08,23.09,23.2675,22.81,23.04,24151,0
2016-09-09,23,23.1,22.5655,22.9399,4827,0
2016-09-12,22.6,22.7,21.9,22.66,19008,0
2016-09-13,22.32,22.45,22.05,22.1,21508,0
2016-09-14,21.99,22.41,21.12,21.88,26374,0
2016-09-15,22.3,22.3,21.7006,21.9999,6244,0
2016-09-16,21.92,22.2,21.92,22.08,8342,0
2016-09-19,22.2057,22.5,22,22.27,12691,0
2016-09-20,22.3,22.3659,22.12,22.22,7726,0
2016-09-21,22.385,22.815,22.385,22.64,19624,0
2016-09-22,22.73,23.073,22.73,23.07,14914,0
2016-09-23,23.1,23.39,22.8,23.27,54807,0
2016-09-26,23.23,23.4,22.93,23.35,24034,0
2016-09-27,23.4,23.45,23.06,23.35,30280,0
2016-09-28,23.2501,23.34,23.18,23.3101,6720,0
2016-09-29,22.54,23.02,22.54,22.98,12978,0
2016-09-30,22.84,22.93,22.756,22.85,4688,0
2016-10-03,22.85,22.85,22.7,22.82,843,0
2016-10-04,22.82,22.92,22.45,22.57,8438,0
2016-10-05,22.32,22.7,22.32,22.7,9641,0
2016-10-06,22.5355,22.5787,22.5,22.54,11651,0
2016-10-07,22.51,22.5297,22.35,22.37,6835,0
2016-10-10,22.2,22.29,22.15,22.29,9035,0
2016-10-11,22.18,22.3628,21.76,22,12377,0
2016-10-12,21.87,21.9,21.055,21.56,22651,0
2016-10-13,21.49,21.79,21.264,21.66,15848,0
2016-10-14,21.685,21.695,21.5,21.695,1241,0
2016-10-17,21.8,21.8,21.45,21.5,6230,0
2016-10-18,21.53,21.64,21.52,21.6,18284,0
2016-10-19,21.5674,21.955,21.5111,21.65,6255,0
2016-10-20,21.9576,21.99,21.58,21.905,6085,0
2016-10-21,21.78,22.3263,21.4001,22.29,100373,0
2016-10-24,22.44,22.44,22.0501,22.34,38317,0
2016-10-25,21.97,22.65,21.93,22.65,24681,0
2016-10-26,22.7,22.8,22.644,22.644,12892,0
2016-10-27,22.79,22.79,22.2,22.6047,33259,0
2016-10-28,22.7,22.7,22.46,22.67,16550,0
2016-10-31,22.68,22.8,22.5712,22.77,30102,0
2016-11-01,22.79,22.79,22.65,22.78,3916,0
2016-11-02,22.72,22.91,22.66,22.83,53067,0
2016-11-03,22.721,22.92,22.511,22.511,30519,0
2016-11-04,22.62,22.85,22.5318,22.78,11254,0
2016-11-07,22.78,22.91,22.76,22.82,27764,0
2016-11-08,22.64,22.7499,22.45,22.7499,4585,0
2016-11-09,21.86,22.6651,21.86,22.36,17210,0
2016-11-10,22.2688,22.2688,21.6232,21.95,15205,0
2016-11-11,21.47,22.11,21.35,22.11,9816,0
2016-11-14,19,21.5,18.54,21.06,114400,0
2016-11-15,21.46,21.99,21.46,21.85,19790,0
2016-11-16,21.7,22.1,21.6828,21.93,52943,0
2016-11-17,21.8999,21.93,21.56,21.81,43719,0
2016-11-18,21.84,22.1,21.5523,21.94,16197,0
2016-11-21,21.7765,21.99,21.66,21.9,13630,0
2016-11-22,21.8,22.2,21.8,22.19,15183,0
2016-11-23,22.02,22.26,21.6001,22.24,11714,0
2016-11-25,22.2328,22.2328,21.9751,22.13,10950,0
2016-11-28,22.01,22.1,21.6,21.89,11855,0
2016-11-29,21.75,22.01,21.72,21.72,13256,0
2016-11-30,21.99,21.99,21.8273,21.93,18742,0
2016-12-01,21.93,21.93,21.59,21.72,12946,0
2016-12-02,21.68,21.9899,21.68,21.8999,6451,0
2016-12-05,21.84,21.9799,21.82,21.9699,7212,0
2016-12-06,22,22.1,21.96,21.96,23322,0
2016-12-07,22,22.22,22,22.22,13099,0
2016-12-08,22.23,22.6,22.22,22.5699,12186,0
2016-12-09,22.55,22.75,22.45,22.5899,18486,0
2016-12-12,22.62,22.68,22.26,22.26,6286,0
2016-12-13,22.2834,22.4999,22.25,22.4399,4230,0
2016-12-14,22.42,22.5199,22.26,22.3,5528,0
2016-12-15,22.2254,22.4902,22.2106,22.3551,28129,0
2016-12-16,22.36,22.656,22.3035,22.6299,10284,0
2016-12-19,22.5587,22.6199,22.3,22.6199,7298,0
2016-12-20,22.66,22.7799,22.325,22.76,22116,0
2016-12-21,22.77,22.8,22.74,22.8,7528,0
2016-12-22,22.8,22.9,22.55,22.9,31329,0
2016-12-23,22.71,22.8899,22.7,22.8799,15222,0
2016-12-27,22.92,23,22.9,22.9875,24257,0
2016-12-28,22.74,22.74,22.3,22.4399,23374,0
2016-12-29,22.5099,22.6,22.3,22.5265,34630,0
2016-12-30,22.6499,22.6499,22.45,22.45,3734,0
2017-01-03,22.47,22.47,22.31,22.35,9811,0
2017-01-04,22.4122,22.722,22.4122,22.6398,2913,0
2017-01-05,22.5,22.5812,22.38,22.48,11675,0
2017-01-06,22.59,22.63,22.4701,22.49,3650,0
2017-01-09,22.49,22.6,22.4401,22.5,8650,0
2017-01-10,22.39,22.39,22.306,22.36,5663,0
2017-01-11,22.36,22.7,22.36,22.6801,3769,0
2017-01-12,22.56,22.669,22.5,22.5,7277,0
2017-01-13,22.45,22.693,22.36,22.36,11404,0
2017-01-17,22.17,22.51,22.17,22.4,11009,0
2017-01-18,22.3965,22.4,22.35,22.37,7312,0
2017-01-19,22.36,22.649,22.33,22.37,8398,0
2017-01-20,22.5,22.5,22.35,22.43,5498,0
2017-01-23,22.4265,22.582,22.3501,22.37,12263,0
2017-01-24,22.41,22.53,22.41,22.53,2667,0
2017-01-25,22.41,22.41,22.36,22.4099,8379,0
2017-01-26,22.49,22.5699,22.4,22.49,12873,0
2017-01-27,22.39,22.525,22.38,22.4,2435,0
2017-01-30,22.4,22.5399,22.36,22.4799,10508,0
2017-01-31,22.36,22.5699,22.36,22.5699,5122,0
2017-02-01,22.6,22.6,22.4685,22.5699,4260,0
2017-02-02,22.57,22.6799,22.5549,22.6239,11609,0
2017-02-03,22.75,22.81,22.69,22.7836,15109,0
2017-02-06,22.9,22.9,22.7709,22.84,9041,0
2017-02-07,22.83,22.83,22.76,22.79,8510,0
2017-02-08,22.61,22.9,22.61,22.7891,8849,0
2017-02-09,22.87,22.91,22.8228,22.8999,2636,0
2017-02-10,22.9,22.9,22.8104,22.83,4093,0
2017-02-13,22.89,22.9,22.7616,22.88,9656,0
2017-02-14,22.84,22.9816,22.772,22.94,10993,0
2017-02-15,23,23,22.85,22.97,15240,0
2017-02-16,23,23.19,22.95,23.15,22091,0
2017-02-17,22.93,23.32,22.93,23,22684,0
2017-02-21,23.03,23.32,23,23.15,12236,0
2017-02-22,23.15,23.24,23.1,23.16,15268,0
2017-02-23,23.01,23.149,22.92,23.1099,28541,0
2017-02-24,23.15,23.3168,23.15,23.3032,27093,0
2017-02-27,23.3,23.32,23.1013,23.23,6010,0
2017-02-28,23.19,23.32,23.18,23.3099,4198,0
2017-03-01,23.2,23.2899,23.0951,23.281,6306,0
2017-03-02,23.26,23.32,23.11,23.2199,3784,0
2017-03-03,23.2899,23.3,23.1848,23.29,3944,0
2017-03-06,22.94,23.1527,22.94,23.0999,9810,0
2017-03-07,23,23.0349,22.9,22.96,18428,0
2017-03-08,22.91,22.9341,22.75,22.7999,17069,0
2017-03-09,22.75,22.9344,22.6,22.76,22325,0
2017-03-10,22.74,22.9344,22.62,22.62,13116,0
2017-03-13,22.71,22.8,22.6479,22.71,5115,0
2017-03-14,22.801,23.1395,22.801,23.1395,23716,0
2017-03-15,23.1199,23.53,23.1199,23.5,30050,0
2017-03-16,23.5211,23.59,23.4,23.59,20371,0
2017-03-17,23.5101,23.69,23.5101,23.67,8411,0
2017-03-20,23.44,23.66,23.44,23.54,20329,0
2017-03-21,23.54,23.65,23.54,23.6418,13628,0
2017-03-22,23.52,23.5799,23.5,23.5354,16533,0
2017-03-23,23.5596,23.7312,23.51,23.68,18160,0
2017-03-24,23.63,23.7227,23.43,23.611,13484,0
2017-03-27,23.4,23.82,23.4,23.8,11976,0
2017-03-28,23.76,23.82,23.76,23.8,11688,0
2017-03-29,23.8,23.9,23.75,23.85,16773,0
2017-03-30,23.47,23.64,23.2648,23.6,51328,0
2017-03-31,23.63,23.7454,23.4462,23.46,5145,0
2017-04-03,23.47,23.6747,23.47,23.51,3051,0
2017-04-04,23.4055,23.5584,23.4055,23.5584,1836,0
2017-04-05,23.5,23.61,23.5,23.55,5554,0
2017-04-06,23.6,23.6,23.5649,23.58,2247,0
2017-04-07,23.671,23.8,23.5001,23.8,10087,0
2017-04-10,23.76,23.76,23.6113,23.67,2211,0
2017-04-11,23.7076,23.75,23.5936,23.7064,6606,0
2017-04-12,23.7346,23.7796,23.4422,23.7001,7611,0
2017-04-13,23.7,23.7403,23.5,23.69,5141,0
2017-04-17,23.7,23.8877,23.5415,23.88,6904,0
2017-04-18,23.68,23.93,23.68,23.81,6853,0
2017-04-19,23.8527,23.939,23.8,23.8,3684,0
2017-04-20,23.77,23.77,23.51,23.6,8830,0
2017-04-21,23.7224,23.89,23.6,23.89,1668,0
2017-04-24,23.8899,24.15,23.6001,23.83,17949,0
2017-04-25,23.72,24.2,23.72,23.87,22131,0
2017-04-26,23.8,24,23.8,23.85,6318,0
2017-04-27,23.901,24.16,23.9,24.045,11943,0
2017-04-28,24.05,24.0899,24.03,24.0448,7163,0
2017-05-01,24.04,24.2,24.04,24.18,7048,0
2017-05-02,24.14,24.2131,24.03,24.06,27911,0
2017-05-03,24.12,24.135,23.83,23.85,24507,0
2017-05-04,23.84,23.8774,23.51,23.51,6171,0
2017-05-05,23.73,23.98,23.73,23.95,12789,0
2017-05-08,23.95,24.1,23.92,23.9799,4138,0
2017-05-09,23.95,23.95,23.87,23.9,27642,0
2017-05-10,23.8854,24.11,23.8854,24.05,17455,0
2017-05-11,23.91,24.2359,23.9098,24.149,10386,0
2017-05-12,24.0648,24.14,23.9293,24.14,5072,0
2017-05-15,24,24.085,24,24.08,10370,0
2017-05-16,23.87,24.05,23.87,23.95,12024,0
2017-05-17,23.95,24.03,23.9,24.03,14009,0
2017-05-18,24.0258,24.15,24,24,7014,0
2017-05-19,24,24.11,23.85,24.0332,5138,0
2017-05-22,24.01,24.09,23.91,24.09,9054,0
2017-05-23,24.0015,24.14,24,24.13,3379,0
2017-05-24,23.98,24.09,23.5,24.08,8875,0
2017-05-25,24,24.09,23.8001,24.0899,17405,0
2017-05-26,24.04,24.18,23.6201,24.09,17687,0
2017-05-30,23.82,24.05,23.8,24,6084,0
2017-05-31,23.95,24.07,23.61,24.06,13282,0
2017-06-01,23.91,24,23.84,24,6805,0
2017-06-02,24.014,24.07,23.95,24,5825,0
2017-06-05,24.07,24.07,24,24.07,4626,0
2017-06-06,24.15,24.41,24.07,24.11,10050,0
2017-06-07,24.074,24.36,23.94,24.22,8438,0
2017-06-08,24.22,24.38,24.22,24.22,2693,0
2017-06-09,24.18,24.2659,24.1,24.11,7360,0
2017-06-12,24.11,24.1425,24.054,24.1425,11070,0
2017-06-13,24.1,24.44,24.049,24.4,20700,0
2017-06-14,24.38,24.4,24.23,24.23,6103,0
2017-06-15,24.3329,24.3329,24.06,24.15,7448,0
2017-06-16,24.12,24.2,24.117,24.2,4105,0
2017-06-19,24.329,24.33,24.2691,24.3199,9719,0
2017-06-20,24.1749,24.4072,24.17,24.35,13098,0
2017-06-21,24.399,24.45,24.399,24.44,2564,0
2017-06-22,24.4,24.4,24.2,24.31,16436,0
2017-06-23,24.25,24.48,24.21,24.3261,10824,0
2017-06-26,24.39,24.75,24.39,24.7,11527,0
2017-06-27,24.7072,24.71,24.37,24.5634,12672,0
2017-06-28,24.6,24.64,24.43,24.5739,28117,0
2017-06-29,24.19,24.19,23.96,24.0413,28478,0
2017-06-30,24.2,24.2,24.04,24.1,8858,0
2017-07-03,24.101,24.17,24.1,24.17,3139,0
2017-07-05,24.24,24.29,24.15,24.15,18920,0
2017-07-06,24.15,24.27,24.1,24.25,13464,0
2017-07-07,24.25,24.3999,24.2,24.35,19823,0
2017-07-10,24.35,24.38,24.26,24.3,17993,0
2017-07-11,24.35,24.35,24.193,24.25,7941,0
2017-07-12,24.25,24.38,24.25,24.38,4388,0
2017-07-13,24.34,24.34,24.188,24.25,10655,0
2017-07-14,24.2,24.34,24.2,24.28,9384,0
2017-07-17,24.3,24.44,24.26,24.3816,7266,0
2017-07-18,24.3,24.3805,24.3,24.3805,9638,0
2017-07-19,24.36,24.47,24.36,24.4399,18549,0
2017-07-20,24.44,24.5,24.4,24.42,11687,0
2017-07-21,24.45,24.54,24.4,24.54,12569,0
2017-07-24,24.5,24.54,24.36,24.51,13106,0
2017-07-25,24.5,24.531,24.4,24.5,8445,0
2017-07-26,24.4867,24.563,24.46,24.52,13566,0
2017-07-27,24.48,24.646,24.38,24.53,11919,0
2017-07-28,24.43,24.68,24.4,24.66,43063,0
2017-07-31,24.63,24.63,24.5,24.5,8289,0
2017-08-01,24.54,24.55,24.45,24.55,14945,0
2017-08-02,24.52,24.71,24.52,24.71,11074,0
2017-08-03,24.67,24.6999,24.49,24.65,27320,0
2017-08-04,24.62,24.73,24.51,24.7176,15644,0
2017-08-07,24.6521,24.6765,24.533,24.58,12330,0
2017-08-08,24.58,24.58,24.5,24.5,4443,0
2017-08-09,24.52,24.63,24.45,24.5,43825,0
2017-08-10,24.69,24.71,24.5,24.63,18116,0
2017-08-11,24.6,24.6269,24.551,24.62,13936,0
2017-08-14,24.53,24.65,24.53,24.65,4509,0
2017-08-15,24.6,24.6901,24.5724,24.6901,4877,0
2017-08-16,24.66,24.69,24.5655,24.58,9085,0
2017-08-17,24.59,24.63,24.54,24.55,16913,0
2017-08-18,24.6,24.6002,24.4949,24.549,19295,0
2017-08-21,24.51,24.6,24.51,24.57,19793,0
2017-08-22,24.6196,24.71,24.5,24.71,17344,0
2017-08-23,24.61,24.6999,24.54,24.6,3880,0
2017-08-24,24.6,24.62,24.5871,24.5871,1607,0
2017-08-25,24.68,24.6999,24.5658,24.6999,987,0
2017-08-28,24.67,24.73,24.511,24.71,6748,0
2017-08-29,24.54,24.64,24.54,24.5899,4620,0
2017-08-30,24.6,24.74,24.6,24.647,5666,0
2017-08-31,24.69,24.75,24.6315,24.7499,2916,0
2017-09-01,24.55,24.99,24.55,24.98,34680,0
2017-09-05,24.63,24.73,24.52,24.68,19826,0
2017-09-06,24.65,24.65,24.5515,24.58,4074,0
2017-09-07,24.8507,24.8507,24.52,24.5999,14970,0
2017-09-08,24.56,24.65,24.46,24.65,10114,0
2017-09-11,24.52,24.663,24.52,24.56,4739,0
2017-09-12,24.56,24.64,24.54,24.64,21657,0
2017-09-13,24.55,24.61,24.45,24.59,61973,0
2017-09-14,24.55,24.65,24.55,24.65,6938,0
2017-09-15,24.6508,24.6508,24.56,24.63,3293,0
2017-09-18,24.65,24.7,24.59,24.65,9020,0
2017-09-19,24.64,24.7,24.5941,24.66,16731,0
2017-09-20,24.6219,24.69,24.59,24.59,3672,0
2017-09-21,24.6374,24.67,24.6244,24.66,5810,0
2017-09-22,24.68,24.6835,24.6,24.67,12163,0
2017-09-25,24.77,24.83,24.61,24.77,11693,0
2017-09-26,24.86,24.91,24.66,24.9,18507,0
2017-09-27,24.81,24.95,24.79,24.95,25870,0
2017-09-28,24.9,25.05,24.82,25.05,26396,0
2017-09-29,24.61,24.61,24.52,24.55,34598,0
2017-10-02,24.6,24.66,24.6,24.66,13590,0
2017-10-03,24.6,24.65,24.45,24.61,72487,0
2017-10-04,24.67,24.67,24.5075,24.55,6214,0
2017-10-05,24.6,24.6,24.5,24.6,17968,0
2017-10-06,24.57,24.6,24.44,24.6,10648,0
2017-10-09,24.5,24.55,24.5,24.5,1138,0
2017-10-10,24.55,24.59,24.5,24.5453,8493,0
2017-10-11,24.56,24.56,24.53,24.54,29630,0
2017-10-12,24.53,24.55,24.501,24.52,2607,0
2017-10-13,24.53,24.53,24.5,24.53,3780,0
2017-10-16,24.56,24.56,24.48,24.55,2717,0
2017-10-17,24.58,24.5899,24.5,24.5,13609,0
2017-10-18,24.53,24.53,24.5,24.52,7501,0
2017-10-19,24.5,24.6,24.5,24.52,15475,0
2017-10-20,24.55,24.6196,24.5,24.55,30008,0
2017-10-23,24.6,24.69,24.531,24.5509,5965,0
2017-10-24,24.612,24.88,24.58,24.75,31415,0
2017-10-25,24.75,24.85,24.6013,24.64,11821,0
2017-10-26,24.66,24.67,24.6217,24.63,10362,0
2017-10-27,24.61,24.65,24.59,24.65,29501,0
2017-10-30,24.71,24.71,24.57,24.57,5564,0
2017-10-31,24.57,24.7313,24.57,24.71,6057,0
2017-11-01,24.77,24.772,24.705,24.7501,5959,0
2017-11-02,24.72,24.8187,24.72,24.795,2610,0
2017-11-03,24.77,24.77,24.7,24.72,9751,0
2017-11-06,24.75,24.775,24.725,24.75,27388,0
2017-11-07,24.75,24.76,24.699,24.76,11288,0
2017-11-08,24.62,24.78,24.61,24.75,7386,0
2017-11-09,24.75,24.75,24.7,24.75,3413,0
2017-11-10,24.75,24.8154,24.7,24.72,16950,0
