Date,Open,High,Low,Close,Volume,OpenInt
2013-07-30,23.127,23.458,23.127,23.172,291080,0
2013-07-31,23.306,23.306,23.217,23.225,113838,0
2013-08-01,23.306,23.306,23.172,23.172,592949,0
2013-08-02,23.261,23.261,23.136,23.172,45927,0
2013-08-05,23.261,23.351,23.217,23.261,811337,0
2013-08-06,23.306,23.764,23.261,23.261,613760,0
2013-08-07,23.306,23.324,23.279,23.297,341035,0
2013-08-08,23.351,23.934,23.279,23.754,213978,0
2013-08-09,23.574,23.842,23.574,23.681,32781,0
2013-08-12,23.529,24.058,23.441,23.485,73792,0
2013-08-13,23.754,24.283,23.691,23.754,41579,0
2013-08-14,23.798,23.842,23.612,23.666,43585,0
2013-08-15,23.754,23.754,23.574,23.7,28237,0
2013-08-16,23.71,23.72,23.656,23.7,13422,0
2013-08-19,23.744,23.744,23.529,23.529,41831,0
2013-08-20,23.405,23.647,23.405,23.574,48996,0
2013-08-21,23.656,23.728,23.529,23.529,10856,0
2013-08-22,24.219,24.219,23.602,23.637,27007,0
2013-08-23,23.666,23.71,23.637,23.681,17660,0
2013-08-26,23.979,23.979,23.656,23.71,16247,0
2013-08-27,23.728,23.754,23.71,23.728,28236,0
2013-08-28,23.798,23.798,23.62,23.728,15499,0
2013-08-29,23.735,23.754,23.637,23.637,42755,0
2013-08-30,23.71,24.149,23.666,24.149,3770,0
2013-09-03,23.836,23.979,23.836,23.861,39672,0
2013-09-04,23.934,23.934,23.836,23.934,64733,0
2013-09-05,24.561,24.561,23.842,23.871,13574,0
2013-09-06,23.842,23.842,23.842,23.842,1912,0
2013-09-09,23.666,25.905,23.637,23.979,10688,0
2013-09-10,23.666,23.897,23.666,23.842,8719,0
2013-09-11,24.273,24.273,23.754,23.817,11236,0
2013-09-12,24.13,24.13,23.71,23.944,14212,0
2013-09-13,23.969,23.979,23.666,23.666,19414,0
2013-09-16,23.871,23.871,23.62,23.666,43273,0
2013-09-17,23.754,23.842,23.529,23.754,63160,0
2013-09-18,23.754,23.754,23.71,23.71,14347,0
2013-09-19,23.71,23.798,23.62,23.754,17265,0
2013-09-20,23.666,23.754,23.62,23.71,21347,0
2013-09-23,23.71,23.71,23.666,23.71,25975,0
2013-09-24,23.432,23.71,23.432,23.71,23629,0
2013-09-25,23.441,23.7,23.441,23.529,22686,0
2013-09-26,23.71,23.71,23.666,23.71,18508,0
2013-09-27,23.71,23.72,23.666,23.72,3247,0
2013-09-30,23.71,23.71,23.627,23.673,8824,0
2013-10-01,23.485,24.159,23.485,23.89,41790,0
2013-10-02,23.798,24.121,23.798,24.023,51097,0
2013-10-03,24.023,24.149,23.897,24.149,36757,0
2013-10-04,23.944,24.121,23.944,24.112,21052,0
2013-10-07,24.184,24.434,24.149,24.273,50615,0
2013-10-08,24.374,24.374,24.291,24.336,34240,0
2013-10-09,24.213,24.355,24.203,24.355,22967,0
2013-10-10,25.374,25.374,24.551,24.999,10322,0
2013-10-11,25.019,25.199,24.79,25.183,11773,0
2013-10-14,24.909,25.174,24.825,25.119,17081,0
2013-10-15,24.99,25.548,24.899,25.338,32956,0
2013-10-16,25.246,25.593,25.237,25.419,41381,0
2013-10-17,25.402,25.667,25.329,25.383,140755,0
2013-10-18,25.41,25.548,25.209,25.319,366617,0
2013-10-21,25.219,25.41,25.109,25.237,44961,0
2013-10-22,25.393,25.593,25.174,25.329,14179,0
2013-10-23,25.473,25.473,25.199,25.199,7884,0
2013-10-24,25.338,25.402,24.964,25.364,30162,0
2013-10-25,25.374,25.374,25.136,25.191,6928,0
2013-10-28,25.264,25.264,25.209,25.229,936,0
2013-10-29,25.355,25.374,24.925,24.925,11874,0
2013-10-30,24.917,25.174,24.909,24.909,2945,0
2013-10-31,25.364,25.364,25.054,25.283,9067,0
2013-11-01,25.41,25.41,25.237,25.274,3227,0
2013-11-04,24.925,25.229,24.925,25.119,2308,0
2013-11-05,24.862,25.089,24.68,24.815,16987,0
2013-11-06,25.073,25.089,24.57,24.944,12150,0
2013-11-07,24.815,25.254,24.496,25.044,5734,0
2013-11-08,25.035,25.064,24.944,24.99,2309,0
2013-11-11,24.862,24.972,24.515,24.515,1621,0
2013-11-12,24.551,24.954,24.551,24.579,3556,0
2013-11-13,24.705,25.191,24.705,24.862,2330,0
2013-11-14,24.845,24.845,24.715,24.77,8843,0
2013-11-15,24.79,24.845,24.79,24.815,6763,0
2013-11-18,24.67,24.752,24.542,24.689,6887,0
2013-11-19,24.551,24.77,24.551,24.68,2849,0
2013-11-20,24.542,24.909,24.534,24.68,17365,0
2013-11-21,24.542,24.77,24.542,24.725,12682,0
2013-11-22,24.77,25.009,24.579,25.009,8560,0
2013-11-25,24.605,25.044,24.605,25.035,2789,0
2013-11-26,25.136,25.136,25.009,25.009,5936,0
2013-11-27,25.136,25.136,25.054,25.054,757,0
2013-11-29,25.019,25.019,24.909,24.944,1808,0
2013-12-02,24.944,25.044,24.944,25.009,1532,0
2013-12-03,24.925,25.009,24.925,25.009,7158,0
2013-12-04,25.128,25.128,24.534,25.009,133355,0
2013-12-05,24.972,24.972,24.551,24.798,6262,0
2013-12-06,24.854,25.009,24.825,25.009,27978,0
2013-12-09,24.99,25.209,24.954,25.009,5011,0
2013-12-10,24.972,25.089,24.715,25.089,9477,0
2013-12-11,24.935,25.064,24.925,24.98,14339,0
2013-12-12,25.019,25.119,24.999,25.009,1825,0
2013-12-13,25.009,25.557,25.009,25.557,31314,0
2013-12-16,25.319,25.567,25.319,25.557,30211,0
2013-12-17,25.739,25.776,25.502,25.512,5146,0
2013-12-18,25.52,25.621,25.393,25.483,11260,0
2013-12-19,25.502,25.548,25.502,25.548,1531,0
2013-12-20,25.776,25.958,25.574,25.574,15614,0
2013-12-23,25.776,25.958,25.593,25.612,12702,0
2013-12-26,25.648,25.767,25.612,25.703,9644,0
2013-12-27,25.502,25.776,25.502,25.538,13807,0
2013-12-30,26.123,26.233,25.419,25.473,17666,0
2013-12-31,25.41,25.41,24.706,24.725,12070,0
2014-01-02,25.274,25.274,24.57,24.57,9243,0
2014-01-03,24.87,25.164,24.68,25.044,12839,0
2014-01-06,24.651,25.183,24.651,25.136,7111,0
2014-01-07,24.862,25.054,24.689,24.815,28262,0
2014-01-08,24.605,24.78,24.597,24.78,3519,0
2014-01-09,24.78,25.338,24.77,25.338,19573,0
2014-01-10,24.87,25.402,24.78,25.402,6196,0
2014-01-13,25.154,25.286,24.792,25.006,30220,0
2014-01-14,25.006,25.136,24.976,25.024,16882,0
2014-01-15,25.052,25.22,25.024,25.22,6092,0
2014-01-16,25.22,25.322,25.108,25.322,18611,0
2014-01-17,25.312,25.555,25.108,25.154,23988,0
2014-01-21,25.573,25.573,25.032,25.136,11259,0
2014-01-22,25.183,25.424,25.164,25.424,24915,0
2014-01-23,25.48,25.48,25.295,25.397,2913,0
2014-01-24,25.183,25.611,25.108,25.397,88583,0
2014-01-27,25.192,25.192,25.192,25.192,119,0
2014-01-28,25.192,25.407,25.192,25.407,5868,0
2014-01-29,25.695,25.807,25.286,25.286,8173,0
2014-01-30,25.322,25.648,25.286,25.5,2604,0
2014-01-31,25.48,25.5,25.48,25.5,1626,0
2014-02-03,25.48,25.5,25.453,25.5,6951,0
2014-02-04,25.517,25.555,25.48,25.5,2914,0
2014-02-05,25.48,25.49,25.368,25.49,13352,0
2014-02-06,25.573,25.573,25.49,25.49,1642,0
2014-02-07,25.517,25.517,25.5,25.5,1068,0
2014-02-10,25.434,25.434,25.434,25.434,1069,0
2014-02-11,25.899,25.899,25.434,25.602,4806,0
2014-02-12,25.788,25.919,25.611,25.611,4199,0
2014-02-13,25.453,25.797,25.453,25.629,9532,0
2014-02-18,25.937,25.937,25.546,25.909,2660,0
2014-02-19,25.658,25.965,25.648,25.648,178485,0
2014-02-20,25.76,25.788,25.685,25.695,6476,0
2014-02-21,25.909,25.955,25.891,25.955,4976,0
2014-02-25,25.899,26.039,25.899,25.983,2894,0
2014-02-26,25.928,26.087,25.899,25.899,2702,0
2014-02-27,25.909,25.909,25.909,25.909,404,0
2014-02-28,25.899,25.899,25.899,25.899,702,0
2014-03-03,25.899,26.133,25.899,25.899,4872,0
2014-03-04,25.899,25.899,25.667,25.714,9078,0
2014-03-05,25.843,25.891,25.723,25.723,1861,0
2014-03-06,25.733,25.797,25.714,25.714,5385,0
2014-03-07,25.714,25.714,25.714,25.714,7459,0
2014-03-10,25.723,25.872,25.714,25.714,3977,0
2014-03-11,25.332,25.741,25.332,25.741,339,0
2014-03-12,25.733,25.741,25.583,25.583,7884,0
2014-03-13,25.723,25.899,25.723,25.899,3080,0
2014-03-14,25.853,26.021,25.853,26.021,1460,0
2014-03-17,26.021,26.319,25.983,26.254,6672,0
2014-03-18,26.254,26.319,26.077,26.077,3986,0
2014-03-19,26.459,26.87,25.769,25.769,7279,0
2014-03-20,25.695,26.207,25.695,26.058,61507,0
2014-03-24,26.543,26.543,25.825,25.863,3174,0
2014-03-25,26.095,26.571,25.947,25.947,4785,0
2014-03-26,26.366,26.366,25.723,25.899,38212,0
2014-03-27,25.899,26.169,25.899,26.087,15053,0
2014-03-28,25.891,26.273,25.769,26.273,29645,0
2014-03-31,26.105,26.59,26.105,26.319,130723,0
2014-04-01,25.639,26.702,25.639,26.403,2998,0
2014-04-02,27.641,27.641,26.551,26.71,5313,0
2014-04-03,26.896,26.925,26.524,26.571,2377,0
2014-04-04,27.437,27.437,26.599,26.646,4146,0
2014-04-07,26.692,27.251,26.692,27.251,3748,0
2014-04-08,26.925,27.074,26.459,26.729,8726,0
2014-04-09,26.738,26.822,26.151,26.151,5766,0
2014-04-10,26.468,26.794,26.169,26.692,4668,0
2014-04-11,27.092,27.092,26.21,26.286,3441,0
2014-04-14,26.722,26.722,26.372,26.372,396,0
2014-04-15,26.608,26.608,26.276,26.276,9716,0
2014-04-16,26.381,26.381,26.144,26.153,14269,0
2014-04-17,26.088,26.561,26.068,26.561,70840,0
2014-04-21,26.466,26.543,26.305,26.305,50295,0
2014-04-22,26.333,26.381,26.305,26.372,9476,0
2014-04-23,26.324,26.353,26.305,26.305,1928,0
2014-04-24,26.333,26.372,26.286,26.286,1939,0
2014-04-25,26.372,26.372,26.172,26.229,1668,0
2014-04-28,26.4,26.4,26.192,26.4,7132,0
2014-04-29,26.286,26.571,26.286,26.343,39145,0
2014-04-30,26.372,26.494,26.324,26.494,10397,0
2014-05-01,26.4,26.419,26.258,26.324,22228,0
2014-05-02,26.353,26.353,26.201,26.201,28020,0
2014-05-05,26.21,26.276,26.21,26.276,1589,0
2014-05-06,26.296,26.372,26.21,26.229,85945,0
2014-05-07,26.201,26.267,26.163,26.267,11406,0
2014-05-08,26.21,26.296,26.163,26.296,7874,0
2014-05-09,26.201,26.296,26.172,26.182,4279,0
2014-05-12,26.267,26.305,26.239,26.239,6080,0
2014-05-13,26.286,26.466,26.286,26.447,133433,0
2014-05-14,26.437,26.447,26.4,26.41,7498,0
2014-05-15,26.4,26.4,26.4,26.4,3541,0
2014-05-16,26.4,26.551,26.4,26.429,10035,0
2014-05-19,26.315,26.647,26.315,26.419,4558,0
2014-05-20,26.618,26.618,26.447,26.599,14488,0
2014-05-21,26.627,26.627,26.504,26.523,459003,0
2014-05-22,26.543,26.543,26.39,26.429,5466,0
2014-05-23,26.437,26.543,26.429,26.533,17416,0
2014-05-27,26.543,26.543,26.543,26.543,178,0
2014-05-28,26.561,26.58,26.561,26.58,869,0
2014-05-29,26.447,26.447,26.353,26.353,2589,0
2014-05-30,26.543,26.543,26.447,26.447,1290,0
2014-06-02,26.39,26.447,26.39,26.447,213,0
2014-06-03,26.4,26.523,26.4,26.523,532,0
2014-06-04,26.333,26.333,26.192,26.333,4366,0
2014-06-05,26.078,26.372,26.078,26.372,2119,0
2014-06-06,26.201,26.437,26.192,26.437,1797,0
2014-06-09,26.599,26.599,26.258,26.486,8381,0
2014-06-10,26.163,26.258,26.163,26.201,1055,0
2014-06-11,26.258,26.343,26.258,26.343,1813,0
2014-06-12,26.267,26.437,26.267,26.437,2336,0
2014-06-13,26.324,26.429,26.305,26.305,3893,0
2014-06-16,26.419,26.551,26.419,26.551,2763,0
2014-06-17,26.561,26.59,26.39,26.457,21534,0
2014-06-18,26.447,26.504,26.372,26.486,5397,0
2014-06-19,26.419,26.551,26.419,26.543,27699,0
2014-06-20,26.533,26.533,26.494,26.494,2142,0
2014-06-23,26.39,26.551,26.381,26.486,3111,0
2014-06-24,26.514,26.543,26.447,26.447,14836,0
2014-06-25,26.447,26.599,26.447,26.599,5427,0
2014-06-26,26.599,26.599,26.372,26.514,4790,0
2014-06-27,26.514,26.514,26.514,26.514,464,0
2014-06-30,26.429,26.551,26.429,26.543,3295,0
2014-07-01,26.543,26.543,26.543,26.543,775,0
2014-07-02,26.543,26.58,26.419,26.551,9072,0
2014-07-03,26.457,26.637,26.457,26.457,3089,0
2014-07-07,26.533,26.665,26.533,26.59,5746,0
2014-07-08,26.561,26.637,26.561,26.637,1239,0
2014-07-09,26.637,26.826,26.637,26.684,5043,0
2014-07-10,26.637,26.637,26.476,26.637,3283,0
2014-07-11,26.871,27.015,26.784,27.015,10337,0
2014-07-14,27.103,27.103,26.987,27.005,8199,0
2014-07-15,27.005,27.005,26.89,26.929,2567,0
2014-07-16,26.987,26.996,26.861,26.919,7793,0
2014-07-17,26.919,26.919,26.841,26.841,783,0
2014-07-18,26.899,27.363,26.899,27.363,5006,0
2014-07-21,27.189,27.199,27.189,27.199,619,0
2014-07-22,26.977,26.996,26.977,26.996,1021,0
2014-07-23,27.015,27.015,26.987,27.015,33622,0
2014-07-24,26.919,27.083,26.919,27.035,2070,0
2014-07-25,26.947,26.947,26.947,26.947,368,0
2014-07-28,26.967,27.015,26.967,27.015,5531,0
2014-07-29,27.151,27.151,26.967,27.015,153574,0
2014-07-30,27.005,27.005,26.861,26.957,4966,0
2014-07-31,26.871,26.871,26.851,26.851,3732,0
2014-08-01,26.851,26.871,26.658,26.658,10796,0
2014-08-04,26.938,26.938,26.668,26.745,2945,0
2014-08-05,26.658,26.658,26.61,26.61,11949,0
2014-08-06,26.543,26.543,26.32,26.436,1616,0
2014-08-07,26.456,26.456,26.398,26.427,20266,0
2014-08-08,26.765,26.765,26.765,26.765,280,0
2014-08-11,26.726,26.919,26.436,26.581,7580,0
2014-08-12,26.475,26.677,26.378,26.417,44196,0
2014-08-13,26.533,26.571,26.388,26.456,22244,0
2014-08-14,26.456,26.581,26.446,26.581,19861,0
2014-08-15,26.562,26.562,26.485,26.533,7000,0
2014-08-18,26.543,26.803,26.533,26.629,18322,0
2014-08-19,26.668,26.726,26.62,26.62,2852,0
2014-08-20,26.62,26.62,26.62,26.62,882,0
2014-08-21,26.591,26.677,26.581,26.677,8929,0
2014-08-22,26.841,26.841,26.465,26.485,38660,0
2014-08-25,26.552,26.552,26.523,26.523,5808,0
2014-08-26,26.571,26.62,26.571,26.571,2717,0
2014-08-27,26.523,26.591,26.523,26.543,8691,0
2014-08-28,26.523,26.629,26.523,26.543,42667,0
2014-08-29,26.552,27.063,26.543,26.851,31593,0
2014-09-02,26.841,26.841,26.658,26.677,4685,0
2014-09-03,26.861,26.89,26.591,26.61,7223,0
2014-09-04,26.726,26.803,26.62,26.677,17228,0
2014-09-05,26.677,26.726,26.552,26.726,4852,0
2014-09-08,26.726,26.726,26.707,26.707,3745,0
2014-09-09,26.543,26.726,26.543,26.61,2049,0
2014-09-10,26.726,26.755,26.543,26.755,3861,0
2014-09-11,26.591,26.765,26.571,26.677,7718,0
2014-09-12,26.716,26.716,26.716,26.716,948,0
2014-09-15,26.697,26.716,26.677,26.677,1338,0
2014-09-16,26.677,26.707,26.677,26.707,970,0
2014-09-17,26.726,26.755,26.668,26.755,2179,0
2014-09-18,26.765,26.774,26.735,26.774,3051,0
2014-09-19,26.677,26.735,26.677,26.735,1714,0
2014-09-22,26.774,27.015,26.61,26.919,25237,0
2014-09-23,26.919,26.919,26.832,26.832,1210,0
2014-09-24,26.677,26.899,26.649,26.716,5548,0
2014-09-25,26.755,26.871,26.668,26.871,5453,0
2014-09-26,26.726,26.726,26.716,26.716,1107,0
2014-09-29,26.823,26.823,26.591,26.6,12182,0
2014-09-30,26.803,27.015,26.581,26.581,5745,0
2014-10-01,26.774,26.881,26.726,26.726,3722,0
2014-10-02,26.861,26.89,26.62,26.62,8730,0
2014-10-03,26.639,26.784,26.571,26.707,476994,0
2014-10-06,26.677,26.677,26.504,26.629,17000,0
2014-10-07,26.6,26.668,26.456,26.456,276539,0
2014-10-08,26.446,26.475,26.32,26.446,6288,0
2014-10-09,26.408,26.514,26.244,26.34,23836,0
2014-10-10,26.588,26.627,26.529,26.578,29299,0
2014-10-13,26.686,26.715,26.46,26.617,7580,0
2014-10-14,26.666,26.676,26.617,26.676,3635,0
2014-10-15,26.676,26.824,26.656,26.824,24794,0
2014-10-16,26.814,27.197,26.814,26.853,6030,0
2014-10-17,27.03,27.217,26.656,27.217,52378,0
2014-10-20,26.932,27.118,26.853,27.02,135959,0
2014-10-21,27.02,27.295,26.902,26.922,117326,0
2014-10-22,26.912,27.138,26.912,27.03,142807,0
2014-10-23,27.04,27.551,27.04,27.256,62112,0
2014-10-24,27.217,27.364,27.079,27.079,67171,0
2014-10-27,27.266,27.295,27.177,27.177,10136,0
2014-10-28,27.315,27.384,27.099,27.118,12603,0
2014-10-29,27.354,27.384,27.03,27.089,19311,0
2014-10-30,27.118,27.364,26.922,27.118,36394,0
2014-10-31,27.344,27.344,26.991,27.02,17258,0
2014-11-03,27.217,27.217,27.079,27.217,5722,0
2014-11-04,27.384,27.384,27.118,27.128,14627,0
2014-11-05,27.334,27.364,27.04,27.118,20703,0
2014-11-06,27.118,27.118,26.991,26.991,98418,0
2014-11-07,27.266,27.364,27.02,27.02,9949,0
2014-11-10,27.05,27.118,27.05,27.059,13505,0
2014-11-11,27.069,27.384,27.02,27.069,17608,0
2014-11-12,27.099,27.334,27.069,27.118,14733,0
2014-11-13,27.089,27.167,27.089,27.118,6707,0
2014-11-14,27.118,27.256,27.069,27.256,10747,0
2014-11-17,27.275,27.275,27.089,27.266,4992,0
2014-11-18,27.266,27.266,27.118,27.128,14687,0
2014-11-19,27.266,27.266,27.138,27.217,10677,0
2014-11-20,27.305,27.374,27.118,27.118,9099,0
2014-11-21,26.725,27.364,26.725,27.138,6285,0
2014-11-24,27.167,27.236,27.167,27.187,7678,0
2014-11-25,27.266,27.266,27.266,27.266,795,0
2014-11-26,27.354,27.354,27.285,27.334,7340,0
2014-11-28,27.315,27.334,27.315,27.334,938,0
2014-12-01,27.207,27.236,27.118,27.177,7610,0
2014-12-02,27.167,27.384,27.118,27.148,5963,0
2014-12-03,27.197,27.266,27.167,27.167,4002,0
2014-12-04,27.217,27.295,27.217,27.217,1179,0
2014-12-05,27.167,27.384,27.118,27.305,5514,0
2014-12-08,27.315,27.315,27.295,27.305,2636,0
2014-12-09,27.305,27.315,27.305,27.315,509,0
2014-12-10,27.315,27.344,27.207,27.256,2883,0
2014-12-11,27.128,27.315,27.128,27.236,3120,0
2014-12-12,27.344,27.344,27.344,27.344,592,0
2014-12-15,27.118,27.246,27.118,27.138,1189,0
2014-12-16,27.138,27.325,27.118,27.138,8037,0
2014-12-17,27.207,27.334,27.118,27.266,6081,0
2014-12-18,27.167,27.275,27.118,27.275,16375,0
2014-12-19,27.197,27.315,27.197,27.315,2719,0
2014-12-22,27.217,27.315,27.187,27.266,6470,0
2014-12-23,27.492,27.885,27.462,27.551,5689,0
2014-12-24,27.806,27.865,27.806,27.865,1021,0
2014-12-26,27.639,27.639,27.639,27.639,204,0
2014-12-29,27.669,27.845,27.649,27.836,3426,0
2014-12-31,28.199,28.199,27.963,28.101,4458,0
2015-01-02,28.003,28.003,27.659,27.659,2040,0
2015-01-05,27.659,27.708,27.6,27.708,2061,0
2015-01-06,27.708,27.708,27.393,27.393,1945,0
2015-01-07,27.58,28.288,27.462,27.806,58343,0
2015-01-08,27.708,27.865,27.61,27.61,37052,0
2015-01-09,27.511,27.708,27.511,27.58,30787,0
2015-01-12,27.708,27.708,27.61,27.708,2915,0
2015-01-13,28.12,28.12,27.51,27.75,13039,0
2015-01-14,27.75,27.75,27.51,27.7,4048,0
2015-01-15,27.51,27.73,27.51,27.6,10259,0
2015-01-16,27.6,27.6,27.45,27.6,24941,0
2015-01-20,27.88,27.98,27.5,27.9,30861,0
2015-01-21,27.6,27.75,27.5,27.64,6050,0
2015-01-22,27.65,27.77,27.5,27.76,52975,0
2015-01-23,27.75,27.8,27.75,27.75,68902,0
2015-01-26,27.75,28.2,27.75,28.2,23384,0
2015-01-27,28.05,28.05,27.71,27.71,1953,0
2015-01-28,28,28,27.98,28,1900,0
2015-01-29,27.88,27.88,27.5,27.67,7525,0
2015-01-30,27.94,27.94,27.69,27.69,2438,0
2015-02-02,28,28,27.85,27.85,2343,0
2015-02-03,27.7,28.2,27.7,28.2,2818,0
2015-02-04,28,28,27.99,28,1395,0
2015-02-05,28,28,27.62,27.89,1620,0
2015-02-06,27.96,28,27.96,28,2000,0
2015-02-10,28,28,28,28,509,0
2015-02-11,27.88,27.88,27.51,27.7,9027,0
2015-02-12,27.58,27.73,27.58,27.61,1585,0
2015-02-13,27.61,27.61,27.51,27.51,2090,0
2015-02-17,27.56,27.98,27.55,27.61,14002,0
2015-02-18,27.59,27.6,27.55,27.55,2000,0
2015-02-19,27.59,28,27.57,27.57,3544,0
2015-02-20,27.63,27.95,27.58,27.65,3418,0
2015-02-23,27.71,27.96,27.67,27.96,7171,0
2015-02-24,28.01,28.2,27.96,28.15,4543,0
2015-02-25,28.2,28.2,28.17,28.2,5142,0
2015-02-26,28.2,28.64,28.2,28.2,3423,0
2015-02-27,28.2,28.2,28.1,28.1,2139,0
2015-03-02,28.49,28.49,28,28,6150,0
2015-03-03,28,28,28,28,500,0
2015-03-04,27.83,27.9,27.8,27.85,237775,0
2015-03-05,27.863,27.863,27.86,27.86,530,0
2015-03-06,27.85,27.85,27.69,27.7,1520,0
2015-03-09,27.91,27.92,27.72,27.72,2502,0
2015-03-10,27.84,28,27.8,27.956,3671,0
2015-03-11,27.95,28,27.95,28,1700,0
2015-03-12,27.98,27.98,27.71,27.71,8236,0
2015-03-13,27.71,27.89,27.71,27.85,11000,0
2015-03-16,27.896,27.97,27.88,27.9,880,0
2015-03-17,27.8,27.92,27.8,27.85,2877,0
2015-03-18,27.76,27.98,27.76,27.98,3620,0
2015-03-19,27.75,28,27.75,27.8,87358,0
2015-03-20,27.84,28.21,27.82,28,7636,0
2015-03-23,27.98,28,27.97,28,15700,0
2015-03-24,28.17,28.17,27.917,27.99,5240,0
2015-03-25,27.83,27.83,27.83,27.83,125,0
2015-03-26,27.935,28.1,27.935,28,11804,0
2015-03-27,27.99,28,27.888,28,1842,0
2015-03-30,28.1,28.12,28,28,6698,0
2015-03-31,27.97,28,27.89,28,8250,0
2015-04-01,27.894,28,27.871,28,910,0
2015-04-02,28,28,27.9,27.95,180517,0
2015-04-06,28,28,27.918,27.918,4284,0
2015-04-07,27.95,28.06,27.935,27.95,45962,0
2015-04-08,27.95,27.95,27.9,27.944,48810,0
2015-04-09,27.92,27.95,27.92,27.94,17085,0
2015-04-10,27.95,28.17,27.922,28,18732,0
2015-04-13,27.6,28.05,27.55,27.95,17439,0
2015-04-14,27.95,27.95,27.95,27.95,1911,0
2015-04-15,28.1,28.1,27.67,27.94,8076,0
2015-04-16,27.72,27.95,27.72,27.95,5709,0
2015-04-21,27.949,27.949,27.822,27.863,2503,0
2015-04-22,27.95,27.95,27.85,27.95,17299,0
2015-04-23,27.95,27.95,27.85,27.94,3750,0
2015-04-24,28.06,28.06,27.92,27.95,12907,0
2015-04-27,27.95,28,27.775,27.94,2582,0
2015-04-28,27.87,27.95,27.8,27.95,21300,0
2015-04-29,27.9,27.94,27.66,27.9,12401,0
2015-04-30,27.89,27.89,27.89,27.89,21350,0
2015-05-01,27.85,27.85,27.7,27.85,7554,0
2015-05-04,28.04,28.04,27.75,27.75,4650,0
2015-05-05,27.74,27.95,27.7,27.7,10802,0
2015-05-06,27.95,27.95,27.66,27.751,2872,0
2015-05-07,27.844,27.844,27.67,27.75,3784,0
2015-05-08,27.7,27.9,27.7,27.9,16102,0
2015-05-11,27.97,27.97,27.7,27.75,5600,0
2015-05-12,27.842,27.842,27.76,27.842,1882,0
2015-05-13,27.76,27.81,27.75,27.8,1635,0
2015-05-14,27.81,27.84,27.81,27.84,600,0
2015-05-15,27.83,27.84,27.76,27.84,4801,0
2015-05-18,27.83,27.83,27.711,27.8,24183,0
2015-05-19,27.83,27.83,27.746,27.81,2310,0
2015-05-20,27.719,27.82,27.719,27.82,377,0
2015-05-21,27.744,27.82,27.744,27.75,1380,0
2015-05-22,27.8,27.81,27.75,27.75,5500,0
2015-05-26,27.819,27.82,27.819,27.82,831,0
2015-05-27,27.75,27.82,27.66,27.82,2500,0
2015-05-28,27.751,27.751,27.35,27.75,22635,0
2015-05-29,27.73,27.95,27.73,27.85,501423,0
2015-06-01,28,28,27.87,27.87,6157,0
2015-06-02,27.86,27.95,27.77,27.86,31181,0
2015-06-03,27.89,27.94,27.75,27.8,110060,0
2015-06-04,27.72,27.93,27.683,27.85,62250,0
2015-06-05,27.76,27.88,27.76,27.85,6569,0
2015-06-08,27.93,27.93,27.808,27.808,2200,0
2015-06-09,27.73,27.95,27.72,27.74,57267,0
2015-06-10,27.82,27.86,27.71,27.83,13699,0
2015-06-11,27.93,27.95,27.89,27.92,5170,0
2015-06-12,27.89,27.99,27.83,27.9,61455,0
2015-06-15,27.9,27.9,27.78,27.85,27889,0
2015-06-16,27.892,27.9,27.77,27.89,39076,0
2015-06-17,27.85,27.89,27.68,27.78,15819,0
2015-06-18,27.812,27.812,27.72,27.72,3250,0
2015-06-19,27.82,27.83,27.72,27.83,3289,0
2015-06-22,27.9,27.9,27.735,27.88,8913,0
2015-06-23,27.83,27.83,27.81,27.83,594,0
2015-06-24,27.75,27.86,27.75,27.86,1464,0
2015-06-25,27.87,27.88,27.73,27.843,12515,0
2015-06-26,27.81,27.86,27.71,27.8,50885,0
2015-06-29,27.7,27.839,27.67,27.74,2798,0
2015-06-30,27.78,27.78,27.73,27.76,900,0
2015-07-01,27.76,27.92,27.67,27.85,55817,0
2015-07-02,27.77,28.09,27.75,27.9,7270,0
2015-07-06,27.803,27.9,27.72,27.9,4151,0
2015-07-07,27.9,27.9,27.75,27.84,17946,0
2015-07-08,27.85,27.9,27.75,27.87,1879,0
2015-07-09,27.9,27.9,27.86,27.9,3770,0
2015-07-10,27.9,28.29,27.86,28.29,6197,0
2015-07-13,27.86,27.88,27.72,27.83,2202,0
2015-07-14,27.86,27.87,27.83,27.859,4870,0
2015-07-15,27.884,27.889,27.79,27.88,11919,0
2015-07-16,27.87,27.88,27.83,27.87,3430,0
2015-07-17,27.9,28.19,27.76,27.78,13480,0
2015-07-20,27.898,27.9,27.88,27.9,2489,0
2015-07-21,27.8,27.9,27.767,27.89,9886,0
2015-07-22,27.9,27.9,27.75,27.77,11794,0
2015-07-23,27.74,27.89,27.67,27.75,6637,0
2015-07-24,27.728,27.75,27.67,27.7,8864,0
2015-07-27,27.78,27.79,27.7,27.79,3175,0
2015-07-28,27.75,27.9,27.75,27.9,1656,0
2015-07-29,27.9,27.9,27.818,27.89,7031,0
2015-07-30,27.89,28.03,27.89,27.89,10599,0
2015-07-31,27.966,28.19,27.9,27.97,3895,0
2015-08-03,27.9,27.9,27.9,27.9,470,0
2015-08-04,27.9,28.1,27.8,27.8,3005,0
2015-08-05,27.84,27.94,27.84,27.9,5893,0
2015-08-06,27.9,28.1,27.81,28.09,19145,0
2015-08-07,28.149,28.149,28.084,28.14,951,0
2015-08-10,28.072,28.2,28.01,28.19,3377,0
2015-08-11,28.05,28.19,27.9,27.95,2433,0
2015-08-12,27.86,27.95,27.66,27.75,10721,0
2015-08-13,27.8,27.8,27.58,27.601,5280,0
2015-08-14,27.62,27.75,27.62,27.75,10307,0
2015-08-17,27.75,27.75,27.74,27.74,8630,0
2015-08-18,27.74,27.75,27.644,27.75,50396,0
2015-08-19,27.661,27.74,27.661,27.74,15069,0
2015-08-20,27.728,27.73,27.676,27.73,11139,0
2015-08-21,27.375,27.67,27.375,27.667,4389,0
2015-08-24,27.45,27.7,27.45,27.64,7399,0
2015-08-25,27.344,27.75,27.344,27.708,10643,0
2015-08-26,27.647,27.7,27.45,27.602,113849,0
2015-08-27,27.63,27.65,27.61,27.65,14330,0
2015-08-28,27.543,27.68,27.543,27.68,1962,0
2015-08-31,27.65,27.65,27.6,27.634,8837,0
2015-09-01,27.59,27.67,27.59,27.66,5594,0
2015-09-02,27.68,27.73,27.68,27.68,2408,0
2015-09-03,27.7,27.7,27.65,27.65,3402,0
2015-09-04,27.63,27.66,27.63,27.66,14341,0
2015-09-08,27.65,27.66,27.632,27.642,4715,0
2015-09-09,27.75,27.75,27.7,27.7,10807,0
2015-09-10,27.7,27.7,27.631,27.678,3738,0
2015-09-11,27.7,27.7,27.7,27.7,135,0
2015-09-14,27.63,27.69,27.63,27.687,5849,0
2015-09-15,27.668,27.717,27.668,27.7,1904,0
2015-09-16,27.65,27.69,27.65,27.677,3658,0
2015-09-17,27.56,27.7,27.39,27.56,10548,0
2015-09-18,27.6,27.84,27.57,27.8,4535,0
2015-09-21,27.739,27.739,27.654,27.654,3210,0
2015-09-22,27.56,27.68,27.56,27.68,1334,0
2015-09-23,27.7,27.7,27.65,27.68,3680,0
2015-09-24,28,28,27.71,27.71,5661,0
2015-09-25,27.67,27.75,27.66,27.75,9582,0
2015-09-28,27.68,27.68,27.66,27.67,8351,0
2015-09-29,27.713,27.74,27.669,27.67,15121,0
2015-09-30,27.704,27.75,27.65,27.75,5564,0
2015-10-01,27.7,27.7,27.65,27.69,5517,0
2015-10-02,27.67,27.67,27.45,27.59,11678,0
2015-10-05,27.82,27.82,27.659,27.7,1765,0
2015-10-06,27.75,27.75,27.7,27.75,10362,0
2015-10-07,27.86,27.86,27.594,27.75,7012,0
2015-10-08,27.75,27.75,27.73,27.75,7102,0
2015-10-09,27.749,27.75,27.66,27.74,15153,0
2015-10-12,27.75,28.35,27.75,28.34,23146,0
2015-10-13,27.71,28.15,27.71,28.03,7405,0
2015-10-14,27.931,28.32,27.931,27.98,16530,0
2015-10-15,28.06,28.25,27.67,27.72,23720,0
2015-10-16,27.693,27.882,27.43,27.46,111086,0
2015-10-19,27.58,27.699,27.55,27.68,6324,0
2015-10-20,27.654,27.67,27.6,27.67,13594,0
2015-10-21,27.78,27.83,27.592,27.8,1607,0
2015-10-22,27.88,28.24,27.8,27.82,6017,0
2015-10-23,27.95,28.017,27.76,27.86,4671,0
2015-10-26,27.884,28.077,27.8,27.902,5521,0
2015-10-27,27.72,28.048,27.71,28.045,2992,0
2015-10-28,27.971,28.121,27.971,28.11,790,0
2015-10-29,27.901,28.146,27.901,28.061,636,0
2015-10-30,27.988,28.15,27.97,28.12,15392,0
2015-11-02,28.11,28.32,28,28.05,4439,0
2015-11-03,27.924,28.32,27.924,28.32,8448,0
2015-11-04,28.32,28.32,28.08,28.32,3448,0
2015-11-05,28.7,28.7,28.234,28.339,6024,0
2015-11-06,28.187,28.67,28.158,28.59,7353,0
2015-11-09,28.5,28.676,28.5,28.676,752,0
2015-11-10,28.64,28.68,28.52,28.68,1970,0
2015-11-11,28.686,28.98,28.68,28.887,5367,0
2015-11-12,28.91,28.91,28.78,28.87,2861,0
2015-11-13,29.01,29.16,28.8,28.903,7773,0
2015-11-16,28.79,28.85,28.72,28.75,4450,0
2015-11-17,28.92,28.939,28,28.88,302061,0
2015-11-18,28.6,29.03,28.6,29.03,4030,0
2015-11-19,28.984,29.26,28.984,29.19,13370,0
2015-11-20,29.159,29.2,28.96,29.01,17587,0
2015-11-23,29.01,29.01,28.87,28.883,7048,0
2015-11-24,28.88,29,28.88,29,4639,0
2015-11-25,29,29.3,28.89,29.28,6407,0
2015-11-27,29.238,29.238,29.238,29.238,310,0
2015-11-30,29,29,28.62,29,1002,0
2015-12-01,28.864,29,28.864,28.982,21357,0
2015-12-02,28.9,29,28.45,28.85,94236,0
2015-12-03,28.75,28.89,28.42,28.757,11388,0
2015-12-04,28.5,28.78,28.5,28.78,43155,0
2015-12-07,28.53,28.76,28.35,28.5,5513,0
2015-12-08,28.36,28.432,27.68,28.18,42774,0
2015-12-09,28.18,28.496,28.1,28.29,3109,0
2015-12-10,28.37,28.45,28.03,28.347,4402,0
2015-12-11,27.974,28.25,27.974,28.2,9362,0
2015-12-14,28.34,28.34,27.388,27.982,10043,0
2015-12-15,27.9,28.14,27.52,27.82,48634,0
2015-12-16,27.65,28.1,27.65,27.799,13202,0
2015-12-17,27.53,27.88,27.4,27.87,34854,0
2015-12-18,27.67,27.74,27.574,27.74,1100,0
2015-12-21,27.93,27.98,27.55,27.596,18907,0
2015-12-22,27.736,27.736,27.45,27.5,39768,0
2015-12-23,27.52,27.769,27.5,27.76,19942,0
2015-12-24,27.55,27.79,27.53,27.79,1193,0
2015-12-28,27.684,27.788,27.55,27.55,1122,0
2015-12-29,27.6,27.7,27.55,27.581,5415,0
2015-12-30,27.5262,27.72,27.5262,27.72,2822,0
2015-12-31,27.6939,27.956,27.6939,27.9134,2551,0
2016-01-04,27.6299,28.25,27.6299,28.25,6582,0
2016-01-05,28.56,28.56,27.95,28.17,2820,0
2016-01-06,28,28.13,28,28.1,2652,0
2016-01-07,27.9397,28.0775,27.9397,28.07,2072,0
2016-01-08,27.9236,28.2168,27.8999,27.8999,1686,0
2016-01-11,28.2437,28.45,28.05,28.05,3902,0
2016-01-12,28.44,28.46,28.2,28.25,3085,0
2016-01-13,27.5654,28.08,27.5,28.08,6518,0
2016-01-14,27.9467,28.0385,27.2954,27.7515,2666,0
2016-01-15,27.899,27.9,27.13,27.69,11329,0
2016-01-19,27.55,27.55,27.55,27.55,0,0
2016-01-20,26.96,27.6,26.78,27.6,6352,0
2016-01-21,27.5399,28.4,27.2511,28.4,8144,0
2016-01-22,28.38,28.38,27.59,27.83,9286,0
2016-01-25,27.45,28.4458,27.28,27.48,8646,0
2016-01-26,27.5616,27.95,27.5,27.55,6936,0
2016-01-27,27.4301,28.19,27.4301,28,9701,0
2016-01-28,28,28.2441,27.66,27.96,6499,0
2016-01-29,28.2899,28.2899,27.704,28,9077,0
2016-02-01,28.4,28.49,27.89,28.17,7689,0
2016-02-02,28.164,28.376,28.1157,28.15,6679,0
2016-02-03,28.15,28.15,28.1063,28.15,8955,0
2016-02-04,28.37,28.46,28.068,28.1,7867,0
2016-02-05,28.35,28.35,28.108,28.3,4538,0
2016-02-08,27.62,28.495,27.62,28.1,8491,0
2016-02-09,27.6015,27.8944,27.34,27.34,8735,0
2016-02-10,27.402,27.798,27.3401,27.798,5228,0
2016-02-11,27.34,27.34,26.64,26.896,8245,0
2016-02-12,26.4,27.1,26.4,27,6097,0
2016-02-16,26.87,27.3535,26.87,26.96,3921,0
2016-02-17,26.9701,27.29,26.9701,27.17,3017,0
2016-02-18,27.06,27.55,27.06,27.49,4099,0
2016-02-19,27.2603,27.5999,27.1701,27.43,5146,0
2016-02-22,27.6,27.8,27.56,27.75,14021,0
2016-02-23,27.8,27.86,27.496,27.78,4991,0
2016-02-24,28.0031,28.0031,27.52,27.67,4136,0
2016-02-25,27.7783,28.026,27.6739,27.75,6764,0
2016-02-26,27.51,27.72,27.3176,27.62,7891,0
2016-02-29,27.53,28.11,27.51,28,12210,0
2016-03-01,27.9,27.9,27.558,27.9,4003,0
2016-03-02,27.54,27.9999,27.52,27.69,5205,0
2016-03-03,27.91,27.9882,27.41,27.496,15550,0
2016-03-04,27.6932,27.79,27.48,27.57,5557,0
2016-03-07,27.66,27.8,27.4144,27.74,1744,0
2016-03-08,27.9399,27.9399,27.63,27.7,10992,0
2016-03-09,27.7254,27.99,27.5965,27.69,43152,0
2016-03-10,27.61,27.61,27.51,27.6,7062,0
2016-03-11,27.86,27.93,27.49,27.51,6862,0
2016-03-14,27.7863,27.7863,27.53,27.695,12123,0
2016-03-15,27.6,27.6,27.6,27.6,122,0
2016-03-16,27.69,27.71,27.59,27.71,57450,0
2016-03-17,27.83,27.83,27.595,27.7469,9363,0
2016-03-18,27.87,28,27.87,28,2697,0
2016-03-21,28,28,27.8005,27.9,18542,0
2016-03-22,28,28,27.92,27.92,8247,0
2016-03-23,28,28,27.74,27.81,5922,0
2016-03-24,27.8207,28,27.7,27.98,7592,0
2016-03-28,28.18,28.18,28.02,28.11,10322,0
2016-03-29,28.2836,28.4199,27.9801,28.4,4975,0
2016-03-30,28.49,28.49,28.04,28.4,3902,0
2016-03-31,28.439,28.6399,28.2332,28.2332,4939,0
2016-04-01,28.4,28.73,27.86,28.47,4030,0
2016-04-04,28.79,28.79,28.454,28.674,1389,0
2016-04-05,28.6,28.74,28.5,28.72,2773,0
2016-04-06,28.6,28.96,28.4907,28.95,7812,0
2016-04-07,28.8494,28.96,28.7698,28.96,2937,0
2016-04-08,28.95,28.96,28.7669,28.96,6552,0
2016-04-11,28.96,28.96,28.8,28.9,6361,0
2016-04-12,28.95,29.2,28.5701,28.5701,23363,0
2016-04-13,28.73,28.73,28.0612,28.08,15333,0
2016-04-14,28.25,28.25,27.9576,28.24,6202,0
2016-04-15,28.24,28.2499,27.9856,28,3302,0
2016-04-18,28.2,28.2066,28.1,28.2066,12677,0
2016-04-19,28.65,28.67,28.1307,28.27,3380,0
2016-04-20,28.4,28.4,28.02,28.08,13393,0
2016-04-21,28.25,28.25,28.0669,28.0669,1443,0
2016-04-22,28.7,28.78,28.24,28.47,19344,0
2016-04-25,28.57,28.57,28.1301,28.35,13035,0
2016-04-26,28.31,28.5,28.15,28.49,5323,0
2016-04-27,28.35,28.5,28.2112,28.49,10400,0
2016-04-28,28.35,28.8999,28.35,28.896,8390,0
2016-04-29,28.81,28.81,28.25,28.25,7538,0
2016-05-02,28.2572,28.75,28.2572,28.4,4292,0
2016-05-03,28.65,28.65,28.3075,28.31,4575,0
2016-05-04,28.71,28.71,28.0461,28.6,6571,0
2016-05-05,28.46,28.99,28.4001,28.7,10374,0
2016-05-06,28.88,28.9,28.5712,28.5712,9354,0
2016-05-09,28.92,28.92,28.5908,28.65,3691,0
2016-05-10,28.65,28.65,28.61,28.6406,5536,0
2016-05-11,28.8499,28.85,28.695,28.695,7886,0
2016-05-12,29.294,29.294,28.835,29.05,3179,0
2016-05-13,29.08,29.08,28.65,28.825,3860,0
2016-05-16,29.06,29.06,28.1801,28.535,12535,0
2016-05-17,28.71,28.83,28.65,28.75,3113,0
2016-05-18,28.7,28.7,28.2684,28.7,4469,0
2016-05-19,29.449,29.449,28.36,28.7,5631,0
2016-05-20,28.94,28.94,28.244,28.7,11762,0
2016-05-23,28.94,28.94,28.6399,28.75,9410,0
2016-05-24,28.77,28.84,28.578,28.66,17509,0
2016-05-25,28.42,28.93,28.37,28.83,8452,0
2016-05-26,28.63,28.84,28.53,28.59,14301,0
2016-05-27,28.74,28.74,28.51,28.6716,8081,0
2016-05-31,28.7,28.7,28.44,28.5,17473,0
2016-06-01,28.65,28.8099,28.421,28.56,7785,0
2016-06-02,28.57,28.6899,28.55,28.56,16453,0
2016-06-03,28.69,28.79,28.67,28.71,7319,0
2016-06-06,28.86,28.86,28.6379,28.82,12463,0
2016-06-07,28.75,29.01,28.743,29.01,10357,0
2016-06-08,29,29.42,29,29.41,9004,0
2016-06-09,29.77,29.77,28.7,28.85,16207,0
2016-06-10,28.85,28.88,28.7973,28.85,5212,0
2016-06-13,28.83,29.15,28.83,29.15,8158,0
2016-06-14,28.86,29.49,28.86,29.49,18826,0
2016-06-15,29.49,29.6834,29.3,29.58,17253,0
2016-06-16,29.58,29.7187,29.4001,29.57,11336,0
2016-06-17,29.53,29.7527,29.4569,29.53,12345,0
2016-06-20,29.53,29.9,29.42,29.44,26818,0
2016-06-21,29.5,29.5,28.54,28.67,30736,0
2016-06-22,28.43,29.24,28.43,28.99,9791,0
2016-06-23,28.87,29.1993,28.87,29.02,2347,0
2016-06-24,28.2,28.91,28.2,28.5,7050,0
2016-06-27,28.83,29.2,28.68,29.2,8259,0
2016-06-28,29.46,29.46,28.7,28.7,6016,0
2016-06-29,29.11,29.2821,28.9082,29.1,7341,0
2016-06-30,28.99,29.32,28.59,29,29151,0
2016-07-01,29.01,29.51,28.53,28.6,15694,0
2016-07-05,28.74,28.85,28.57,28.57,18751,0
2016-07-06,28.68,28.7584,28.51,28.65,14661,0
2016-07-07,28.7,28.82,28.6,28.82,9516,0
2016-07-08,28.7,29.14,28.7,29.14,9173,0
2016-07-11,29.33,29.33,29.0201,29.1,18927,0
2016-07-12,29.1,29.3257,29.02,29.1,21167,0
2016-07-13,28.9,28.9,28.47,28.54,21760,0
2016-07-14,28.35,28.4808,28.21,28.38,9071,0
2016-07-15,28.43,28.43,28.14,28.34,7791,0
2016-07-18,28.43,28.57,28.2,28.35,17641,0
2016-07-19,28.53,28.8,28.4116,28.8,21265,0
2016-07-20,28.85,28.85,28.62,28.81,13346,0
2016-07-21,28.79,28.91,28.46,28.6,19351,0
2016-07-22,28.66,28.78,28.49,28.6,13132,0
2016-07-25,28.68,28.68,28.5,28.59,11620,0
2016-07-26,28.56,28.6,28.4701,28.6,12163,0
2016-07-27,28.53,28.71,28.53,28.67,9641,0
2016-07-28,28.69,28.69,28.4601,28.65,8488,0
2016-07-29,28.64,28.7008,28.5315,28.7008,5949,0
2016-08-01,28.7,28.73,28.6003,28.69,7175,0
2016-08-02,28.684,28.7,28.551,28.7,6041,0
2016-08-03,28.59,28.75,28.5464,28.75,13340,0
2016-08-04,28.8,29.17,28.8,29.0724,13861,0
2016-08-05,29.22,29.22,28.69,28.88,18737,0
2016-08-08,28.76,29.335,28.76,28.92,12157,0
2016-08-09,28.78,28.94,28.77,28.85,7036,0
2016-08-10,28.9,29.01,28.8254,28.99,13132,0
2016-08-11,28.97,29.05,28.7,28.72,29606,0
2016-08-12,28.73,28.7902,28.63,28.73,4254,0
2016-08-15,28.8,28.8499,28.71,28.75,4817,0
2016-08-16,28.69,28.8399,28.69,28.7775,3488,0
2016-08-17,28.72,28.85,28.72,28.72,4645,0
2016-08-18,28.8499,29,28.71,28.8253,13365,0
2016-08-19,28.7975,28.84,28.76,28.84,3677,0
2016-08-22,28.81,28.81,28.7249,28.74,2700,0
2016-08-23,28.8,28.8,28.64,28.66,7783,0
2016-08-24,28.939,28.939,28.74,28.7592,9393,0
2016-08-25,28.7981,28.7981,28.68,28.6975,3900,0
2016-08-26,28.75,28.7501,28.7144,28.7401,15351,0
2016-08-29,28.62,28.81,28.5701,28.59,18881,0
2016-08-30,28.6921,28.73,28.6401,28.7099,2579,0
2016-08-31,28.75,29.0301,28.63,29.03,8903,0
2016-09-01,28.87,29.0599,28.7808,28.8,21744,0
2016-09-02,28.79,28.7901,28.75,28.78,6215,0
2016-09-06,28.753,28.82,28.753,28.77,1585,0
2016-09-07,28.6701,28.9,28.6701,28.9,8559,0
2016-09-08,28.81,28.855,28.7,28.77,10183,0
2016-09-09,28.57,28.93,28.57,28.93,4971,0
2016-09-12,28.86,28.905,28.8099,28.81,43566,0
2016-09-13,28.7944,28.875,28.7199,28.73,5130,0
2016-09-14,28.837,28.8999,28.75,28.75,2150,0
2016-09-15,28.72,28.98,28.72,28.75,19791,0
2016-09-16,28.751,28.82,28.75,28.81,56575,0
2016-09-19,28.73,29.21,28.73,28.98,6502,0
2016-09-20,29.1583,29.1583,28.799,28.9001,7028,0
2016-09-21,28.67,29.44,28.65,29.44,8564,0
2016-09-22,29.2,29.9918,29.2,29.42,5431,0
2016-09-23,29.5,30.299,29.34,29.9909,5193,0
2016-09-26,29.82,30.46,29.69,30.01,2317,0
2016-09-27,30.16,30.16,29.5401,29.57,16046,0
2016-09-28,29.49,29.95,29.0001,29.78,15926,0
2016-09-29,29.3719,29.6982,29.17,29.17,955,0
2016-09-30,29.1,29.6,28.9601,29.12,15544,0
2016-10-03,29.15,29.425,29,29.38,6501,0
2016-10-04,29.38,29.38,28.91,29.27,2503,0
2016-10-05,29.14,29.249,28.9401,29.0133,3855,0
2016-10-06,29.02,29.0653,28.9,29.0653,2440,0
2016-10-07,28.87,29.57,28.87,29.55,5365,0
2016-10-10,29.14,29.59,29.07,29.57,3099,0
2016-10-11,29.48,29.59,29.45,29.59,1478,0
2016-10-12,29.3,29.3,29.09,29.19,9867,0
2016-10-13,29.08,29.37,29,29.12,7513,0
2016-10-14,29.3,29.5,29.29,29.33,6019,0
2016-10-17,29.26,29.3864,28.505,28.7,12321,0
2016-10-18,28.799,28.799,28.5929,28.7278,2653,0
2016-10-19,28.51,29.2506,28.3,28.51,12332,0
2016-10-20,28.6,28.6,28.345,28.5,3658,0
2016-10-21,28.72,28.8564,28.5,28.59,9544,0
2016-10-24,28.59,28.59,28.4732,28.4932,1174,0
2016-10-25,28.42,28.6361,28.42,28.536,6090,0
2016-10-26,28.5829,28.6,28.4537,28.6,3698,0
2016-10-27,28.7,28.8636,28.4806,28.6,5142,0
2016-10-28,28.43,28.4562,28.43,28.44,3315,0
2016-10-31,28.44,28.9404,28.41,28.41,23177,0
2016-11-01,28.35,28.47,28.35,28.45,3568,0
2016-11-02,28.06,28.42,27.59,28.42,42361,0
2016-11-03,28.4,28.4,27.8718,28.4,2586,0
2016-11-04,28.4,28.4,27.8775,28.15,5569,0
2016-11-07,28.13,28.15,28.0675,28.13,1242,0
2016-11-08,27.91,28.25,27.91,28.25,5913,0
2016-11-09,28.24,28.45,28.01,28.45,2815,0
2016-11-10,28,28.34,27.54,27.9705,10504,0
2016-11-11,26.65,27.9594,26.65,27.25,13657,0
2016-11-14,27.24,27.24,26.2558,26.925,4048,0
2016-11-15,26.66,28,26.66,27.99,14222,0
2016-11-16,27.6,27.9583,27.6,27.8305,6403,0
2016-11-17,27.67,27.96,26.85,27.9,23781,0
2016-11-18,27.26,27.82,27.26,27.7599,6309,0
2016-11-21,28.4,28.4,27.57,28.1433,2041,0
2016-11-22,28.01,28.4569,28.01,28.042,2148,0
2016-11-23,27.54,28.299,27.54,28.1,5525,0
2016-11-25,27.7,28.4584,27.7,28.4584,1373,0
2016-11-28,27.81,28.25,27.801,28.25,4113,0
2016-11-29,27.94,28.2112,27.85,27.9,4638,0
2016-11-30,27.76,27.8583,27.637,27.637,2366,0
2016-12-01,27.7981,27.82,27.484,27.6959,2151,0
2016-12-02,27.32,27.819,26.6527,26.77,11506,0
2016-12-05,26.86,27.8282,26.86,27.17,4175,0
2016-12-06,26.59,27.549,26.59,27.49,9528,0
2016-12-07,27.25,27.59,27.2282,27.2282,6682,0
2016-12-08,27.24,27.5491,27.23,27.262,10607,0
2016-12-09,27.26,27.6075,27.03,27.07,14387,0
2016-12-12,27.03,27.5375,27.03,27.2425,6137,0
2016-12-13,27.08,27.2587,27.08,27.17,3482,0
2016-12-14,27.05,27.325,27.05,27.15,8018,0
2016-12-15,27.09,27.8,27.04,27.28,12853,0
2016-12-16,27.32,27.6577,27.28,27.6577,2810,0
2016-12-19,27.34,27.795,27.34,27.34,11089,0
2016-12-20,27.35,28.1699,27.335,27.36,5809,0
2016-12-21,27.7808,27.8368,27.33,27.54,4433,0
2016-12-22,27.4288,27.7518,27.4288,27.74,5307,0
2016-12-23,27.3,27.7433,27.3,27.6374,3167,0
2016-12-27,27.336,27.8041,27.336,27.6,2471,0
2016-12-28,27.29,27.54,27.04,27.46,13632,0
2016-12-29,27.28,27.61,27.28,27.47,4838,0
2016-12-30,27.31,27.52,27.2909,27.52,2921,0
2017-01-03,27.5,27.99,27.49,27.8071,3850,0
2017-01-04,28.25,28.3,27.805,28.3,7721,0
2017-01-05,28.2,28.31,27.9317,28.03,23769,0
2017-01-06,27.82,28.14,27.82,27.98,12010,0
2017-01-09,27.45,27.8,27.41,27.7,4952,0
2017-01-10,27.26,28.2,27.26,27.9587,6720,0
2017-01-11,27.97,28.049,27.46,27.78,3964,0
2017-01-12,28.02,28.44,27.6314,27.7,10001,0
2017-01-13,27.5,28.14,27.5,27.73,1872,0
2017-01-17,27.51,28.0583,27.51,27.73,16318,0
2017-01-18,27.5958,27.69,27.5892,27.69,2045,0
2017-01-19,27.54,27.751,27,27,19778,0
2017-01-20,26.88,27.3,26.88,27.1,3560,0
2017-01-23,26.99,27.16,26.99,27.03,26445,0
2017-01-24,27.0101,27.4083,27.0101,27.1,12897,0
2017-01-25,26.92,27.15,26.92,27.15,14262,0
2017-01-26,27.03,27.26,27.03,27.26,2093,0
2017-01-27,27.1765,27.47,27.16,27.185,11522,0
2017-01-30,27.35,27.95,27.35,27.65,8155,0
2017-01-31,27.46,27.929,27.46,27.75,3584,0
2017-02-01,27.58,27.69,27.41,27.53,13552,0
2017-02-02,27.6584,27.69,27.6016,27.6016,8138,0
2017-02-03,27.69,27.75,27.46,27.66,22081,0
2017-02-06,27.53,27.79,27.53,27.58,4587,0
2017-02-07,27.6,28.0249,27.6,27.8,19770,0
2017-02-08,27.78,28.0164,27.78,27.78,6244,0
2017-02-09,27.79,27.94,27.77,27.9,6311,0
2017-02-10,27.73,27.9259,27.62,27.73,4195,0
2017-02-13,27.71,27.71,27.5772,27.5772,1817,0
2017-02-14,27.59,27.6799,27.41,27.6799,6020,0
2017-02-15,27.3901,27.68,27.3901,27.68,2599,0
2017-02-16,27.51,27.82,27.51,27.8,5122,0
2017-02-17,27.61,27.84,27.61,27.83,5891,0
2017-02-21,27.65,28.18,27.65,27.68,3173,0
2017-02-22,27.94,28.15,27.92,28.1,2177,0
2017-02-23,28.23,28.24,28.05,28.1639,6027,0
2017-02-24,27.95,28.13,27.9,28.04,1644,0
2017-02-27,28.0601,28.2264,28.0601,28.18,1435,0
2017-02-28,28.05,28.27,28,28,7856,0
2017-03-01,28,28.179,27.99,28,16903,0
2017-03-02,27.95,28,27.95,27.98,7948,0
2017-03-03,27.96,27.9601,27.8681,27.93,1637,0
2017-03-06,27.71,28,27.71,27.9885,2979,0
2017-03-07,27.963,27.963,27.719,27.84,27384,0
2017-03-08,27.61,27.89,27.57,27.741,2783,0
2017-03-09,27.29,27.6249,27.29,27.52,3776,0
2017-03-10,27.32,27.6314,27.3,27.5699,2516,0
2017-03-13,27.77,27.77,27.32,27.488,11787,0
2017-03-14,27.36,27.5637,27.36,27.5637,1720,0
2017-03-15,27.5835,28.1,27.3962,28.1,1993,0
2017-03-16,27.88,28.119,27.88,28.1042,1058,0
2017-03-17,27.86,28.026,27.86,28.026,2087,0
2017-03-20,28,28,27.91,27.91,2324,0
2017-03-21,27.6925,28.04,27.6,28.04,9212,0
2017-03-23,28,28,27.791,27.8272,2893,0
2017-03-24,27.78,28.36,27.78,28,2750,0
2017-03-27,27.73,28.1729,27.7282,27.96,4984,0
2017-03-28,27.85,27.93,27.8,27.82,8073,0
2017-03-29,27.76,27.97,27.6201,27.91,6843,0
2017-03-30,27.77,28.1699,27.77,28.09,2145,0
2017-03-31,27.89,28.1904,27.89,28.08,1004,0
2017-04-03,27.93,28.34,27.93,28.33,2616,0
2017-04-04,28.06,28.14,28.04,28.1,12740,0
2017-04-05,27.94,28.0899,27.85,27.85,10439,0
2017-04-06,27.85,27.92,27.85,27.9,6870,0
2017-04-07,27.89,27.99,27.79,27.95,13859,0
2017-04-10,27.9,27.94,27.7501,27.85,6382,0
2017-04-11,27.41,27.53,27.22,27.4514,8184,0
2017-04-12,27.28,27.4598,27.2698,27.4421,2977,0
2017-04-13,27.31,27.5202,27.31,27.47,3046,0
2017-04-17,27.47,27.49,27.361,27.49,1519,0
2017-04-18,27.55,27.63,27.4221,27.61,5517,0
2017-04-19,27.54,27.64,27.465,27.61,4317,0
2017-04-20,27.48,27.5899,27.46,27.57,5152,0
2017-04-21,27.58,27.63,27.45,27.49,5221,0
2017-04-24,27.5396,27.5413,27.5,27.5413,614,0
2017-04-25,27.46,27.65,27.46,27.65,6368,0
2017-04-26,27.65,27.65,27.46,27.55,10678,0
2017-04-27,27.45,27.6499,27.43,27.501,5420,0
2017-04-28,27.45,27.65,27.45,27.5675,7216,0
2017-05-01,27.52,27.63,27.47,27.57,2644,0
2017-05-02,27.64,27.65,27.6,27.65,3753,0
2017-05-03,27.56,27.92,27.55,27.6254,8971,0
2017-05-04,27.66,27.9085,27.53,27.62,5428,0
2017-05-05,27.62,27.75,27.61,27.67,7695,0
2017-05-08,27.61,27.74,27.59,27.74,2727,0
2017-05-09,27.74,27.75,27.6644,27.75,3284,0
2017-05-10,27.67,27.75,27.67,27.75,3809,0
2017-05-11,27.75,27.75,27.682,27.74,3711,0
2017-05-12,27.65,27.75,27.65,27.75,2418,0
2017-05-15,27.73,27.731,27.52,27.6095,8618,0
2017-05-16,27.46,27.6999,27.4314,27.65,5778,0
2017-05-17,27.5,27.7,27.5,27.63,9508,0
2017-05-18,27.5,27.7,27.5,27.65,4831,0
2017-05-19,27.57,27.65,27.54,27.6234,5353,0
2017-05-22,27.533,27.65,27.533,27.65,3984,0
2017-05-23,27.64,27.65,27.6236,27.65,1778,0
2017-05-24,27.65,27.65,27.5666,27.65,2884,0
2017-05-25,27.52,27.65,27.52,27.65,2753,0
2017-05-26,27.551,27.65,27.55,27.63,6732,0
2017-05-30,27.5731,27.64,27.54,27.63,3513,0
2017-05-31,27.53,27.63,27.47,27.54,14674,0
2017-06-01,27.44,27.54,27.3488,27.54,4174,0
2017-06-02,27.44,27.55,27.44,27.55,4899,0
2017-06-05,27.44,27.4768,27.36,27.46,10699,0
2017-06-06,27.37,27.55,27.31,27.53,8601,0
2017-06-07,27.48,27.52,27.37,27.48,16716,0
2017-06-08,27.41,27.41,27.33,27.41,5893,0
2017-06-09,27.4387,27.4876,27.395,27.43,11089,0
2017-06-12,27.37,27.46,27.36,27.46,3608,0
2017-06-13,27.41,27.48,27.41,27.48,4626,0
2017-06-14,27.44,27.54,27.43,27.54,1972,0
2017-06-15,27.51,27.5595,27.41,27.5,18105,0
2017-06-16,27.45,27.5,27.44,27.5,3892,0
2017-06-19,27.45,27.46,27.43,27.46,2462,0
2017-06-20,27.43,27.47,27.42,27.46,9779,0
2017-06-21,27.41,27.5,27.41,27.5,6177,0
2017-06-22,27.5,27.5,27.4427,27.5,2038,0
2017-06-23,27.45,27.5,27.45,27.5,3341,0
2017-06-26,27.51,27.5173,27.44,27.46,13290,0
2017-06-27,27.44,27.45,27.44,27.45,336,0
2017-06-28,27.45,27.5,27.4325,27.5,8282,0
2017-06-29,27.5,27.58,27.4885,27.5,7651,0
2017-06-30,27.46,27.65,27.46,27.65,6335,0
2017-07-03,27.61,27.65,27.6,27.65,2508,0
2017-07-05,27.65,27.98,27.56,27.75,4272,0
2017-07-06,27.57,27.85,27.57,27.85,4087,0
2017-07-07,27.71,27.85,27.6665,27.85,5293,0
2017-07-10,27.81,27.884,27.775,27.884,2718,0
2017-07-11,27.66,28.97,27.66,27.99,14021,0
2017-07-12,27.59,27.59,27.3,27.38,9017,0
2017-07-13,27.3,27.46,27.3,27.46,8080,0
2017-07-14,27.47,27.52,27.46,27.52,3969,0
2017-07-17,27.4,27.61,27.379,27.4,11356,0
2017-07-18,27.37,27.4,27.31,27.39,4384,0
2017-07-19,27.4,27.4272,27.3568,27.4243,14221,0
2017-07-20,27.34,27.4,27.34,27.34,4426,0
2017-07-21,27.4,27.4,27.27,27.27,18025,0
2017-07-24,27.328,27.3596,27.21,27.2935,1540,0
2017-07-25,27.21,27.3,27.1,27.1,7066,0
2017-07-26,27.1,27.13,26.95,27.08,8797,0
2017-07-27,27.08,27.1,26.9464,27.1,9594,0
2017-07-28,27.1,27.1,26.9001,27.06,9532,0
2017-07-31,27,27.14,26.92,27.14,4247,0
2017-08-01,27.1,27.1,26.75,26.84,15786,0
2017-08-02,26.85,26.95,26.73,26.83,24940,0
2017-08-03,26.8,26.889,26.68,26.74,9642,0
2017-08-04,26.8,26.8,26.64,26.76,7758,0
2017-08-07,26.71,26.77,26.65,26.75,13236,0
2017-08-08,26.75,26.86,26.73,26.83,15427,0
2017-08-09,26.83,26.83,26.76,26.83,8038,0
2017-08-10,26.85,26.85,26.45,26.59,16796,0
2017-08-11,26.64,26.69,26.4,26.63,22458,0
2017-08-14,26.67,26.86,26.67,26.8,14032,0
2017-08-15,26.75,26.88,26.7,26.84,17635,0
2017-08-16,26.84,26.9,26.78,26.85,13643,0
2017-08-17,26.8,26.8999,26.65,26.73,12120,0
2017-08-18,26.75,26.8,26.65,26.78,15914,0
2017-08-21,26.7,26.79,26.66,26.72,10940,0
2017-08-22,26.7,26.76,26.65,26.76,17358,0
2017-08-23,26.7001,26.77,26.7001,26.77,4559,0
2017-08-24,26.7539,26.76,26.7,26.75,3419,0
2017-08-25,26.7,26.76,26.7,26.75,5857,0
2017-08-28,26.71,26.889,26.6,26.73,18165,0
2017-08-29,26.65,26.75,26.65,26.75,7764,0
2017-08-30,26.7,26.899,26.69,26.8588,11105,0
2017-08-31,26.75,26.9,26.7,26.82,15207,0
2017-09-01,26.83,26.9,26.83,26.9,2089,0
2017-09-05,26.9,26.98,26.8,26.95,16281,0
2017-09-06,26.96,27.02,26.9314,26.9976,3930,0
2017-09-07,26.97,27.02,26.95,27.02,5975,0
2017-09-08,26.9,27,26.9,26.9662,2266,0
2017-09-11,27,27.02,26.968,27.02,2486,0
2017-09-12,27.02,27.04,26.95,27.04,5810,0
2017-09-13,27.001,27.1299,27.001,27.1093,5143,0
2017-09-14,27.1299,27.1299,26.93,26.93,22830,0
2017-09-15,26.93,27.0099,26.93,27,3722,0
2017-09-18,26.9752,27,26.9752,27,2152,0
2017-09-19,26.98,27.12,26.98,27.12,12736,0
2017-09-20,27.1387,27.17,27.0501,27.17,4048,0
2017-09-21,27.1,27.17,27.1,27.17,1350,0
2017-09-22,27.19,27.19,26.9616,27.05,19317,0
2017-09-25,27,27.0363,26.95,27.03,3566,0
2017-09-26,27.03,27.03,26.9,26.98,12267,0
2017-09-27,26.98,26.98,26.8501,26.93,40213,0
2017-09-28,26.93,27,26.8918,26.95,10646,0
2017-09-29,26.9,26.95,26.85,26.95,10729,0
2017-10-02,26.9,26.96,26.8782,26.92,17926,0
2017-10-03,26.9,26.91,26.89,26.9,5496,0
2017-10-04,26.9,26.94,26.89,26.94,11851,0
2017-10-05,26.9,26.95,26.8666,26.95,8119,0
2017-10-06,26.8817,26.93,26.8799,26.93,7430,0
2017-10-09,26.9,26.93,26.8799,26.93,3278,0
2017-10-10,26.86,26.9,26.774,26.8,17321,0
2017-10-11,26.84,26.88,26.76,26.8,10024,0
2017-10-12,26.3,26.5,26.3,26.36,58097,0
2017-10-13,26.35,26.39,26.33,26.37,15194,0
2017-10-16,26.32,26.4664,26.32,26.37,5799,0
2017-10-17,26.36,26.37,26.34,26.35,49942,0
2017-10-18,26.4,26.4,26.3268,26.37,17657,0
2017-10-19,26.4024,26.45,26.37,26.37,8355,0
2017-10-20,26.3813,26.4,26.33,26.37,4512,0
2017-10-23,26.37,26.37,26.33,26.37,7178,0
2017-10-24,26.37,26.37,26.2801,26.37,9841,0
2017-10-25,26.18,26.28,26.18,26.25,4380,0
2017-10-26,26.21,26.2845,26.05,26.165,4242,0
2017-10-27,26.1,26.2272,26.02,26.02,6615,0
2017-10-30,25.8946,26.0483,25.72,25.86,37840,0
2017-10-31,25.91,26.2,25.91,25.98,34542,0
2017-11-01,26.02,26.38,26.02,26.22,7243,0
2017-11-02,26.03,26.25,26.03,26.08,5418,0
2017-11-03,26.302,26.302,25.97,25.99,9642,0
2017-11-06,25.99,26.0765,25.94,25.95,9727,0
2017-11-07,25.95,26.0869,25.95,26.08,2179,0
2017-11-08,26.0761,26.0899,25.9609,26.0811,5149,0
2017-11-09,25.87,26.07,25.87,25.92,36223,0
2017-11-10,25.9757,26.02,25.87,25.87,12290,0
