Date,Open,High,Low,Close,Volume,OpenInt
2012-12-21,21.208,21.319,21.182,21.2,35263,0
2012-12-24,21.208,21.436,21.2,21.436,20606,0
2012-12-26,21.421,21.505,21.302,21.37,44049,0
2012-12-27,21.361,21.454,21.361,21.377,24727,0
2012-12-28,21.385,21.395,21.352,21.377,22714,0
2012-12-31,21.377,21.463,21.344,21.463,64506,0
2013-01-02,21.472,21.546,21.421,21.546,72042,0
2013-01-03,21.436,21.514,21.436,21.454,142133,0
2013-01-04,21.436,21.588,21.385,21.436,121324,0
2013-01-07,21.472,21.505,21.395,21.505,76571,0
2013-01-08,21.445,21.495,21.377,21.487,90533,0
2013-01-09,21.538,21.708,21.463,21.546,89557,0
2013-01-10,21.53,21.699,21.53,21.676,34594,0
2013-01-11,21.676,21.82,21.616,21.759,41234,0
2013-01-14,21.801,21.801,21.75,21.75,14650,0
2013-01-15,21.785,21.785,21.632,21.785,23183,0
2013-01-16,21.759,21.785,21.708,21.759,42627,0
2013-01-17,21.759,21.828,21.75,21.759,39690,0
2013-01-18,21.759,21.879,21.69,21.69,47526,0
2013-01-22,21.785,21.828,21.699,21.759,50489,0
2013-01-23,21.836,21.879,21.801,21.843,23693,0
2013-01-24,21.87,21.921,21.759,21.81,72349,0
2013-01-25,21.899,21.986,21.815,21.815,46149,0
2013-01-28,21.857,21.934,21.848,21.848,19073,0
2013-01-29,21.805,22.029,21.805,21.986,14874,0
2013-01-30,22.011,22.011,21.89,21.969,6685,0
2013-01-31,22.011,22.029,21.857,21.941,49033,0
2013-02-01,21.993,22.037,21.787,21.969,43861,0
2013-02-04,21.986,22.063,21.941,22.063,12914,0
2013-02-05,22.071,22.071,21.96,21.986,18107,0
2013-02-06,21.986,22.054,21.926,21.941,22253,0
2013-02-07,21.941,22.029,21.883,21.934,26660,0
2013-02-08,21.986,22.071,21.934,21.977,13853,0
2013-02-11,21.941,21.986,21.918,21.941,40036,0
2013-02-12,21.977,21.977,21.89,21.89,10786,0
2013-02-13,21.883,22.02,21.883,21.908,20744,0
2013-02-14,21.934,21.969,21.883,21.899,23823,0
2013-02-15,21.934,22.002,21.89,22.002,11382,0
2013-02-19,22.011,22.063,21.969,21.969,21263,0
2013-02-20,21.986,21.993,21.908,21.918,17547,0
2013-02-21,21.986,22.029,21.934,21.977,24529,0
2013-02-22,21.977,22.054,21.926,22.011,9928,0
2013-02-25,22.02,22.037,21.951,21.986,15586,0
2013-02-26,22.011,22.02,21.941,21.96,25577,0
2013-02-27,21.96,22.002,21.951,21.96,14291,0
2013-02-28,21.96,21.96,21.926,21.941,17965,0
2013-03-01,21.986,22.002,21.941,21.96,701,0
2013-03-04,21.96,21.96,21.941,21.96,8814,0
2013-03-05,21.96,22.02,21.941,21.951,36868,0
2013-03-06,21.941,22.037,21.941,21.951,33127,0
2013-03-07,21.96,21.96,21.926,21.951,21238,0
2013-03-08,21.986,22.02,21.96,21.96,16973,0
2013-03-11,21.96,21.986,21.941,21.96,32185,0
2013-03-12,21.96,22.011,21.96,22.011,4118,0
2013-03-13,22.029,22.054,21.941,22.054,22634,0
2013-03-14,22.037,22.063,21.986,22.063,14728,0
2013-03-15,22.063,22.131,22.037,22.113,43769,0
2013-03-18,22.113,22.2,22.063,22.148,13854,0
2013-03-19,22.157,22.174,22.113,22.113,14614,0
2013-03-20,22.182,22.2,22.113,22.157,27077,0
2013-03-21,22.192,22.2,22.131,22.157,16859,0
2013-03-22,22.148,22.157,22.113,22.131,15837,0
2013-03-25,22.192,22.192,22.113,22.157,10018,0
2013-03-26,22.2,22.234,22.2,22.234,15003,0
2013-03-27,22.2,22.226,22.157,22.157,5916,0
2013-03-28,22.157,22.192,22.131,22.182,4784,0
2013-04-01,22.2,22.286,22.2,22.243,9788,0
2013-04-02,22.243,22.354,22.243,22.295,10098,0
2013-04-03,22.329,22.329,22.14,22.148,11709,0
2013-04-04,22.226,22.31,22.226,22.31,5629,0
2013-04-05,22.31,22.31,22.226,22.226,5279,0
2013-04-08,22.286,22.286,22.148,22.243,2705,0
2013-04-09,22.252,22.252,22.217,22.217,1633,0
2013-04-10,22.302,22.302,22.217,22.259,6696,0
2013-04-11,22.243,22.286,22.157,22.157,18483,0
2013-04-12,22.295,22.38,22.286,22.31,23703,0
2013-04-15,22.371,22.371,22.286,22.346,5267,0
2013-04-16,22.286,22.56,22.286,22.499,21770,0
2013-04-17,22.413,22.757,22.413,22.671,12518,0
2013-04-18,22.705,22.705,22.629,22.671,11731,0
2013-04-19,22.705,22.757,22.671,22.757,27030,0
2013-04-22,22.739,22.757,22.714,22.757,14236,0
2013-04-23,22.629,22.748,22.629,22.671,8728,0
2013-04-24,22.68,22.8,22.602,22.602,10842,0
2013-04-25,22.809,22.992,22.766,22.853,11389,0
2013-04-26,22.975,23.325,22.906,23.167,25846,0
2013-04-29,23.22,23.508,23.176,23.491,34439,0
2013-04-30,23.455,23.455,23.272,23.378,24152,0
2013-05-01,23.289,23.289,23.159,23.159,9069,0
2013-05-02,23.246,23.446,23.246,23.421,58666,0
2013-05-03,23.394,23.526,23.35,23.526,47367,0
2013-05-06,23.551,23.561,23.403,23.465,23253,0
2013-05-07,23.43,23.561,23.43,23.473,6464,0
2013-05-08,23.569,23.727,23.499,23.508,11487,0
2013-05-09,23.508,23.595,23.508,23.561,11980,0
2013-05-10,23.551,23.648,23.518,23.561,13701,0
2013-05-13,23.64,23.683,23.491,23.508,25974,0
2013-05-14,23.473,23.604,23.465,23.491,14589,0
2013-05-15,23.526,23.569,23.35,23.421,21941,0
2013-05-16,23.499,23.683,23.378,23.622,13617,0
2013-05-17,23.579,23.806,23.579,23.709,14962,0
2013-05-20,23.779,24.024,23.701,23.954,28417,0
2013-05-21,23.954,24.032,23.849,23.849,43567,0
2013-05-22,23.945,23.954,23.727,23.727,13389,0
2013-05-23,23.753,23.762,23.604,23.674,9102,0
2013-05-24,23.753,23.753,23.499,23.535,4685,0
2013-05-28,23.893,23.893,23.491,23.499,8009,0
2013-05-29,23.535,23.551,23.167,23.246,19884,0
2013-05-30,23.334,23.378,23.203,23.299,14836,0
2013-05-31,23.334,23.334,23.114,23.289,19345,0
2013-06-03,23.254,23.254,23.01,23.124,22217,0
2013-06-04,23.167,23.499,23.071,23.071,14995,0
2013-06-05,23.036,23.081,22.958,22.958,16711,0
2013-06-06,23.071,23.107,23.01,23.045,6447,0
2013-06-07,23.01,23.185,22.975,23.098,24551,0
2013-06-10,23.063,23.15,22.94,22.94,22278,0
2013-06-11,22.94,23.193,22.669,22.669,21122,0
2013-06-12,22.722,23.01,22.722,22.722,31070,0
2013-06-13,22.819,22.844,22.277,22.801,25068,0
2013-06-14,22.94,23.465,22.94,23.159,9035,0
2013-06-17,23.246,23.246,22.853,23.071,9475,0
2013-06-18,23.071,23.473,23.071,23.088,22204,0
2013-06-19,23.211,23.211,22.958,22.958,3710,0
2013-06-20,22.835,22.835,22.459,22.459,3886,0
2013-06-21,22.809,22.809,22.066,22.066,25668,0
2013-06-24,22.11,22.198,21.847,21.89,24075,0
2013-06-25,22.058,22.679,21.89,22.679,15085,0
2013-06-26,22.459,22.94,22.459,22.722,6919,0
2013-06-27,22.94,22.975,22.844,22.887,6031,0
2013-06-28,23.254,23.254,23.254,23.254,562,0
2013-07-01,22.94,22.984,22.853,22.984,7051,0
2013-07-02,22.967,22.967,22.897,22.897,9192,0
2013-07-03,22.853,22.853,22.853,22.853,446,0
2013-07-05,22.783,22.897,22.722,22.722,8353,0
2013-07-08,22.809,22.923,22.809,22.923,1946,0
2013-07-09,23.002,23.114,22.984,23.028,16598,0
2013-07-10,23.071,23.246,23.028,23.246,15878,0
2013-07-11,23.325,23.325,22.94,22.94,14612,0
2013-07-12,22.949,22.992,22.906,22.94,10455,0
2013-07-15,22.984,23.193,22.871,22.923,11137,0
2013-07-16,22.897,22.897,22.819,22.887,9725,0
2013-07-17,22.853,22.967,22.853,22.871,9311,0
2013-07-18,22.853,22.853,22.844,22.853,3090,0
2013-07-19,22.809,22.967,22.73,22.73,12264,0
2013-07-22,22.879,23.098,22.853,22.958,27702,0
2013-07-23,23.133,23.421,23.098,23.141,16060,0
2013-07-24,23.071,23.378,23.071,23.114,5151,0
2013-07-25,22.987,23.513,22.987,23.184,6675,0
2013-07-26,23.165,23.62,23.165,23.62,3295,0
2013-07-29,23.547,23.547,23.05,23.05,4023,0
2013-07-30,23.031,23.343,23.031,23.343,3812,0
2013-07-31,23.254,23.477,23.077,23.477,10418,0
2013-08-01,23.513,23.513,23.424,23.424,1323,0
2013-08-02,23.424,23.522,23.245,23.245,11448,0
2013-08-05,23.254,23.254,23.111,23.157,3341,0
2013-08-06,23.165,23.165,22.889,23.031,6513,0
2013-08-07,22.639,22.755,22.497,22.622,13155,0
2013-08-08,22.586,22.649,22.506,22.524,4703,0
2013-08-09,22.56,22.586,22.417,22.417,5171,0
2013-08-12,22.48,22.632,22.328,22.497,8721,0
2013-08-13,22.452,22.534,22.363,22.408,5535,0
2013-08-14,22.408,22.534,22.354,22.534,8420,0
2013-08-15,22.391,22.408,22.293,22.408,4825,0
2013-08-16,22.497,22.497,22.293,22.319,8108,0
2013-08-19,22.275,22.398,22.043,22.043,11459,0
2013-08-20,22.211,22.578,22.034,22.061,18206,0
2013-08-21,22.069,22.293,22.061,22.275,4310,0
2013-08-22,22.391,22.586,22.391,22.506,7352,0
2013-08-23,22.872,22.907,22.872,22.907,224,0
2013-08-26,23.023,23.254,22.729,23.121,10596,0
2013-08-27,22.737,22.737,22.373,22.524,24981,0
2013-08-28,22.524,22.613,22.524,22.613,5780,0
2013-08-29,22.649,22.782,22.586,22.639,5949,0
2013-08-30,22.444,22.632,22.444,22.47,4063,0
2013-09-03,22.452,22.452,22.373,22.452,4825,0
2013-09-04,22.391,22.604,22.391,22.541,17173,0
2013-09-05,22.604,22.622,22.435,22.435,9284,0
2013-09-06,22.426,22.48,22.363,22.363,9435,0
2013-09-09,22.452,22.452,22.347,22.347,7464,0
2013-09-10,22.354,22.541,22.354,22.382,10125,0
2013-09-11,22.391,22.506,22.347,22.347,10393,0
2013-09-12,22.363,22.47,22.347,22.461,5444,0
2013-09-13,22.363,22.417,22.293,22.337,12214,0
2013-09-16,22.489,22.497,22.319,22.408,24248,0
2013-09-17,22.363,22.452,22.319,22.319,10775,0
2013-09-18,22.382,22.578,22.319,22.578,5051,0
2013-09-19,22.48,22.622,22.48,22.604,7856,0
2013-09-20,22.514,22.639,22.514,22.604,4721,0
2013-09-23,22.632,22.632,22.632,22.632,786,0
2013-09-24,22.452,22.604,22.426,22.541,12071,0
2013-09-25,22.514,22.55,22.461,22.497,5067,0
2013-09-26,22.514,22.534,22.426,22.506,15955,0
2013-09-27,22.534,22.534,22.461,22.497,2132,0
2013-09-30,22.47,22.541,22.408,22.48,3765,0
2013-10-01,22.541,22.684,22.541,22.657,2523,0
2013-10-02,22.667,22.702,22.667,22.702,4953,0
2013-10-03,22.541,22.702,22.541,22.702,2836,0
2013-10-04,22.702,22.729,22.667,22.667,5163,0
2013-10-07,22.649,22.729,22.632,22.729,2867,0
2013-10-08,22.693,22.8,22.639,22.773,8137,0
2013-10-09,22.72,22.819,22.72,22.765,2351,0
2013-10-10,22.8,22.819,22.773,22.782,4839,0
2013-10-11,22.819,22.844,22.684,22.684,4713,0
2013-10-14,22.737,22.88,22.639,22.684,2132,0
2013-10-15,22.8,22.872,22.8,22.872,4376,0
2013-10-16,22.836,22.898,22.8,22.88,3221,0
2013-10-17,22.916,22.978,22.916,22.96,1920,0
2013-10-18,22.978,23.201,22.96,23.157,10846,0
2013-10-21,23.165,23.289,23.13,23.165,14365,0
2013-10-22,23.174,23.272,23.165,23.272,6732,0
2013-10-23,23.21,23.316,23.21,23.316,2533,0
2013-10-24,23.264,23.37,22.952,23.352,6561,0
2013-10-25,23.267,23.468,23.267,23.468,15635,0
2013-10-28,23.513,23.823,23.277,23.277,10589,0
2013-10-29,23.25,23.449,23.078,23.078,17719,0
2013-10-30,23.078,23.078,22.814,22.859,17742,0
2013-10-31,22.859,22.94,22.741,22.895,29077,0
2013-11-01,22.905,22.978,22.877,22.978,6111,0
2013-11-04,22.978,23.04,22.978,23.04,9156,0
2013-11-05,22.932,22.95,22.296,22.332,335900,0
2013-11-06,22.433,22.541,22.387,22.523,567633,0
2013-11-07,22.523,22.659,22.468,22.614,183006,0
2013-11-08,22.487,22.568,22.387,22.505,85465,0
2013-11-11,22.523,22.568,22.487,22.541,28873,0
2013-11-12,22.56,22.568,22.496,22.533,128191,0
2013-11-13,22.56,22.614,22.505,22.614,56029,0
2013-11-14,22.614,22.668,22.568,22.623,77902,0
2013-11-15,22.704,22.796,22.686,22.704,230897,0
2013-11-18,22.751,22.751,22.614,22.614,49616,0
2013-11-19,22.696,22.696,22.633,22.659,11274,0
2013-11-20,22.696,22.704,22.55,22.614,59084,0
2013-11-21,22.668,22.696,22.614,22.614,34449,0
2013-11-22,22.614,22.614,22.487,22.496,44574,0
2013-11-25,22.533,22.605,22.523,22.596,20261,0
2013-11-26,22.568,22.686,22.568,22.686,29309,0
2013-11-27,22.696,22.704,22.623,22.704,47177,0
2013-11-29,22.704,22.723,22.696,22.704,4945,0
2013-12-02,22.704,22.704,22.641,22.696,53275,0
2013-12-03,22.714,22.723,22.678,22.704,24190,0
2013-12-04,22.696,22.741,22.686,22.704,9942,0
2013-12-05,22.696,22.696,22.55,22.651,30739,0
2013-12-06,22.651,22.659,22.587,22.587,15085,0
2013-12-09,22.659,22.741,22.614,22.686,69478,0
2013-12-10,22.751,22.751,22.659,22.723,59368,0
2013-12-11,22.741,22.741,22.614,22.686,22809,0
2013-12-12,22.686,22.741,22.659,22.741,31206,0
2013-12-13,22.641,22.704,22.633,22.686,8287,0
2013-12-16,22.741,22.741,22.686,22.741,28490,0
2013-12-17,22.741,22.741,22.641,22.668,73703,0
2013-12-18,22.732,22.732,22.659,22.704,62781,0
2013-12-19,22.732,22.732,22.614,22.678,19382,0
2013-12-20,22.678,22.732,22.614,22.732,26975,0
2013-12-23,22.751,22.759,22.623,22.651,33559,0
2013-12-24,22.633,22.686,22.578,22.686,18411,0
2013-12-26,22.614,22.704,22.523,22.686,20214,0
2013-12-27,22.614,22.751,22.614,22.704,34184,0
2013-12-30,22.614,22.751,22.614,22.686,27560,0
2013-12-31,22.705,22.796,22.623,22.668,23886,0
2014-01-02,22.759,22.841,22.704,22.704,63960,0
2014-01-03,22.796,22.869,22.714,22.723,57189,0
2014-01-06,22.723,22.832,22.723,22.805,22887,0
2014-01-07,22.832,22.978,22.805,22.905,16430,0
2014-01-08,22.914,22.914,22.769,22.841,49970,0
2014-01-09,22.841,22.94,22.841,22.886,14544,0
2014-01-10,22.995,23.068,22.905,22.95,17769,0
2014-01-13,23.023,23.105,22.959,23.032,21617,0
2014-01-14,22.932,22.978,22.923,22.932,5808,0
2014-01-15,23.159,23.159,23.032,23.078,44975,0
2014-01-16,23.132,23.205,23.05,23.205,38125,0
2014-01-17,23.205,23.377,23.068,23.34,66273,0
2014-01-21,23.377,23.487,23.259,23.487,43064,0
2014-01-22,23.548,23.568,23.458,23.477,19745,0
2014-01-23,23.577,23.577,23.295,23.377,28416,0
2014-01-24,23.503,23.503,23.322,23.332,13170,0
2014-01-27,23.495,23.523,23.31,23.339,23070,0
2014-01-28,23.31,23.412,23.301,23.329,7258,0
2014-01-29,23.339,23.402,23.339,23.339,7425,0
2014-01-30,23.385,23.402,23.181,23.237,21219,0
2014-01-31,23.217,23.245,23.199,23.217,53332,0
2014-02-03,23.227,23.301,23.227,23.237,78463,0
2014-02-04,23.245,23.329,23.245,23.329,44979,0
2014-02-05,23.339,23.375,23.301,23.375,9752,0
2014-02-06,23.347,23.402,22.884,22.995,276208,0
2014-02-07,22.958,23.032,22.893,22.958,54497,0
2014-02-10,23.014,23.143,23.014,23.023,72881,0
2014-02-11,23.107,23.107,23.023,23.06,30004,0
2014-02-12,23.06,23.339,23.06,23.31,69455,0
2014-02-13,23.245,23.477,23.245,23.412,47583,0
2014-02-14,23.431,23.477,23.217,23.217,42502,0
2014-02-18,23.208,23.283,23.189,23.254,17767,0
2014-02-19,23.208,23.301,23.041,23.087,119929,0
2014-02-20,23.125,23.125,22.93,22.995,45633,0
2014-02-21,23.087,23.125,23.014,23.107,13315,0
2014-02-24,23.171,23.171,23.06,23.153,24202,0
2014-02-25,23.153,23.199,23.032,23.079,42660,0
2014-02-26,23.107,23.125,23.051,23.107,10786,0
2014-02-27,23.125,23.143,23.069,23.125,12719,0
2014-02-28,23.143,23.208,23.097,23.171,15670,0
2014-03-03,23.171,23.208,23.115,23.181,28224,0
2014-03-04,23.208,23.237,23.107,23.153,17604,0
2014-03-05,23.153,23.189,23.115,23.189,11485,0
2014-03-06,23.189,23.245,23.125,23.245,19063,0
2014-03-07,23.283,23.319,23.153,23.31,40873,0
2014-03-10,23.301,23.319,23.227,23.264,30928,0
2014-03-11,23.301,23.301,23.199,23.283,40308,0
2014-03-12,23.31,23.31,23.208,23.217,17579,0
2014-03-13,23.273,23.301,23.227,23.301,13689,0
2014-03-14,23.31,23.339,23.217,23.329,12193,0
2014-03-17,23.339,23.385,23.291,23.339,23583,0
2014-03-18,23.402,23.421,23.347,23.402,17843,0
2014-03-19,23.487,23.487,23.375,23.393,28290,0
2014-03-20,23.458,23.458,23.412,23.44,4666,0
2014-03-21,23.44,23.56,23.431,23.458,128278,0
2014-03-24,23.523,23.606,23.421,23.458,45117,0
2014-03-25,23.523,23.616,23.44,23.569,32970,0
2014-03-26,23.339,23.487,23.254,23.356,45567,0
2014-03-27,23.402,23.477,23.393,23.421,9517,0
2014-03-28,23.421,23.468,23.385,23.385,13306,0
2014-03-31,23.412,23.495,23.385,23.385,13769,0
2014-04-01,23.477,23.504,23.402,23.458,11395,0
2014-04-02,23.495,23.504,23.385,23.487,9295,0
2014-04-03,23.402,23.504,23.385,23.44,13768,0
2014-04-04,23.458,23.514,23.431,23.495,14456,0
2014-04-07,23.495,23.55,23.431,23.533,26725,0
2014-04-08,23.523,23.588,23.448,23.588,17028,0
2014-04-09,23.616,23.616,23.55,23.616,7892,0
2014-04-10,23.55,23.681,23.533,23.681,42319,0
2014-04-11,23.579,23.671,23.504,23.579,22697,0
2014-04-14,23.643,23.643,23.533,23.533,11043,0
2014-04-15,23.579,23.616,23.523,23.616,27424,0
2014-04-16,23.616,23.616,23.56,23.616,7883,0
2014-04-17,23.606,23.616,23.588,23.616,21650,0
2014-04-21,23.616,23.662,23.569,23.625,14420,0
2014-04-22,23.579,23.708,23.579,23.579,49262,0
2014-04-23,23.662,23.662,23.616,23.643,22883,0
2014-04-24,23.681,23.681,23.569,23.652,56506,0
2014-04-25,23.792,23.924,23.754,23.876,82473,0
2014-04-28,23.848,23.962,23.848,23.924,16864,0
2014-04-29,23.933,23.943,23.924,23.933,16665,0
2014-04-30,23.933,23.943,23.876,23.876,39308,0
2014-05-01,23.914,23.943,23.886,23.924,20173,0
2014-05-02,23.943,23.943,23.858,23.924,22944,0
2014-05-05,23.924,24.028,23.924,23.962,9742,0
2014-05-06,23.933,24.028,23.905,24.018,29009,0
2014-05-07,24.028,24.037,23.943,23.99,30160,0
2014-05-08,24.046,24.084,23.999,24.028,7705,0
2014-05-09,24.084,24.122,23.99,24.122,9450,0
2014-05-12,24.226,24.226,24.141,24.217,7356,0
2014-05-13,24.283,24.311,24.179,24.301,23743,0
2014-05-14,24.396,24.405,24.301,24.33,13122,0
2014-05-15,24.368,24.415,24.283,24.368,14643,0
2014-05-16,24.358,24.425,24.358,24.415,4909,0
2014-05-19,24.415,24.425,24.273,24.33,12153,0
2014-05-20,24.452,24.452,24.348,24.348,9685,0
2014-05-21,24.443,24.443,24.311,24.434,14503,0
2014-05-22,24.472,24.472,24.358,24.358,6771,0
2014-05-23,24.368,24.368,24.197,24.197,21108,0
2014-05-27,24.188,24.33,24.188,24.226,4425,0
2014-05-28,24.226,24.273,24.122,24.188,23403,0
2014-05-29,24.188,24.358,24.188,24.217,2765,0
2014-05-30,24.292,24.368,24.245,24.339,4257,0
2014-06-02,24.321,24.368,24.321,24.368,5925,0
2014-06-03,24.368,24.377,24.254,24.348,14765,0
2014-06-04,24.415,24.425,24.254,24.33,24779,0
2014-06-05,24.273,24.462,24.273,24.415,13487,0
2014-06-06,24.415,24.462,24.415,24.462,4475,0
2014-06-09,24.462,24.462,24.273,24.301,7675,0
2014-06-10,24.264,24.283,24.179,24.226,8152,0
2014-06-11,24.235,24.339,24.235,24.273,6625,0
2014-06-12,24.273,24.292,24.16,24.207,27470,0
2014-06-13,24.179,24.179,24.046,24.046,20374,0
2014-06-16,24.131,24.207,24.131,24.179,8946,0
2014-06-17,24.179,24.273,24.113,24.131,11517,0
2014-06-18,24.16,24.321,24.16,24.301,11647,0
2014-06-19,24.339,24.452,24.339,24.434,23128,0
2014-06-20,24.462,24.472,24.311,24.339,13379,0
2014-06-23,24.339,24.481,24.321,24.33,4394,0
2014-06-24,24.529,24.65,24.368,24.65,25454,0
2014-06-25,24.603,24.792,24.603,24.774,5613,0
2014-06-26,24.774,24.972,24.745,24.952,17820,0
2014-06-27,24.935,25.16,24.764,24.764,15025,0
2014-06-30,24.745,24.925,24.65,24.65,10355,0
2014-07-01,24.613,24.66,24.603,24.623,5220,0
2014-07-02,24.556,24.623,24.462,24.472,953,0
2014-07-03,24.529,24.547,24.499,24.499,910,0
2014-07-07,24.698,25.113,24.633,25.113,60232,0
2014-07-08,25.17,25.17,24.905,24.935,21363,0
2014-07-09,24.935,25.17,24.935,25.17,14349,0
2014-07-10,25.096,25.152,25.039,25.086,41423,0
2014-07-11,25.039,25.284,24.925,25.019,68671,0
2014-07-14,25.039,25.039,24.972,25,21285,0
2014-07-15,24.992,25.019,24.972,25.009,19152,0
2014-07-16,25,25.113,24.972,25.113,31614,0
2014-07-17,25.103,25.103,24.707,24.792,40892,0
2014-07-18,24.868,25.227,24.727,25.152,265051,0
2014-07-21,25.076,25.152,24.878,25.103,33183,0
2014-07-22,25.17,25.311,25.123,25.247,12893,0
2014-07-23,25.274,25.303,25.19,25.19,17912,0
2014-07-24,25.207,25.321,25.207,25.321,16074,0
2014-07-25,25.444,25.8,25.414,25.656,35026,0
2014-07-28,25.52,25.636,25.511,25.636,6519,0
2014-07-29,25.78,25.78,25.53,25.78,12457,0
2014-07-30,25.617,25.78,25.578,25.636,9191,0
2014-07-31,25.598,25.694,25.405,25.636,24421,0
2014-08-01,25.492,25.694,25.414,25.684,8425,0
2014-08-04,25.636,25.694,25.492,25.674,27303,0
2014-08-05,25.568,25.761,25.568,25.761,14131,0
2014-08-06,25.761,25.79,25.752,25.752,9623,0
2014-08-07,25.79,25.79,25.54,25.598,25999,0
2014-08-08,25.598,25.838,25.55,25.838,6722,0
2014-08-11,25.848,25.963,25.838,25.857,8296,0
2014-08-12,25.704,25.944,25.704,25.934,11227,0
2014-08-13,25.838,25.973,25.838,25.973,8406,0
2014-08-14,25.896,26.175,25.896,26.165,10367,0
2014-08-15,26.079,26.165,26.031,26.146,2624,0
2014-08-18,26.079,26.175,26.079,26.079,2679,0
2014-08-19,26.031,26.271,26.021,26.271,16049,0
2014-08-20,26.098,26.175,25.906,26.059,11304,0
2014-08-21,26.002,26.098,25.992,25.992,6458,0
2014-08-22,25.992,26.098,25.992,26.04,8953,0
2014-08-25,26.098,26.098,25.992,26.079,4604,0
2014-08-26,26.011,26.252,26.011,26.156,12639,0
2014-08-27,26.069,26.175,26.069,26.175,714,0
2014-08-28,26.31,26.31,26.098,26.165,2937,0
2014-08-29,26.194,26.194,25.954,25.954,17367,0
2014-09-02,25.954,25.954,25.809,25.857,4896,0
2014-09-03,25.867,25.867,25.79,25.79,8594,0
2014-09-04,25.52,25.838,25.52,25.752,4197,0
2014-09-05,25.646,25.674,25.55,25.626,3762,0
2014-09-08,25.723,25.723,25.454,25.617,2770,0
2014-09-09,25.434,25.52,25.376,25.492,11220,0
2014-09-10,25.454,25.578,25.26,25.578,5287,0
2014-09-11,25.771,25.771,25.52,25.684,7172,0
2014-09-12,25.598,25.598,25.434,25.53,9370,0
2014-09-15,25.55,25.704,25.55,25.559,11931,0
2014-09-16,25.559,25.559,25.414,25.454,6820,0
2014-09-17,25.434,25.588,25.414,25.54,23537,0
2014-09-18,25.54,25.694,25.414,25.694,23154,0
2014-09-19,25.694,25.828,25.694,25.704,9018,0
2014-09-22,25.713,25.713,25.559,25.636,8958,0
2014-09-23,25.598,25.665,25.598,25.665,6381,0
2014-09-24,25.704,25.742,25.617,25.704,7073,0
2014-09-25,25.636,25.656,25.472,25.656,4531,0
2014-09-26,25.694,25.742,25.588,25.588,17503,0
2014-09-29,25.646,25.646,25.328,25.502,3180,0
2014-09-30,25.617,25.809,25.617,25.674,16311,0
2014-10-01,25.636,25.713,25.53,25.53,5114,0
2014-10-02,25.53,25.723,25.53,25.684,4853,0
2014-10-03,25.713,25.809,25.626,25.771,5098,0
2014-10-06,25.78,25.877,25.771,25.79,5833,0
2014-10-07,25.742,25.79,25.598,25.646,5379,0
2014-10-08,25.598,25.732,25.55,25.568,4844,0
2014-10-09,25.511,25.511,25.414,25.414,1563,0
2014-10-10,25.559,25.646,25.318,25.414,3826,0
2014-10-13,25.318,25.396,25.098,25.098,9535,0
2014-10-14,25.058,25.116,23.337,24.173,93347,0
2014-10-15,23.981,24.53,23.817,24.346,39403,0
2014-10-16,24.404,24.645,24.183,24.53,116890,0
2014-10-17,24.548,24.77,24.221,24.433,57530,0
2014-10-20,24.472,24.52,24.443,24.491,14424,0
2014-10-21,24.578,24.904,24.578,24.78,19074,0
2014-10-22,24.856,25.001,24.76,24.76,14117,0
2014-10-23,24.886,25.058,24.886,25.04,4575,0
2014-10-24,24.886,25.05,24.886,25.02,13666,0
2014-10-27,25.017,25.115,25.017,25.037,10758,0
2014-10-28,25.125,25.341,25.125,25.341,6677,0
2014-10-29,25.311,25.361,25.154,25.302,1960,0
2014-10-30,25.213,25.41,25.076,25.125,6351,0
2014-10-31,25.164,25.213,25.066,25.115,6037,0
2014-11-03,25.017,25.164,25.017,25.154,6161,0
2014-11-04,25.096,25.154,24.909,25.096,11765,0
2014-11-05,24.919,25.037,24.919,25.007,4320,0
2014-11-06,24.939,24.939,24.87,24.87,1592,0
2014-11-07,25.007,25.115,24.919,25.066,6626,0
2014-11-10,25.174,25.174,24.899,24.998,14875,0
2014-11-11,25.076,25.311,24.988,25.223,18624,0
2014-11-12,25.164,25.459,25.066,25.213,10650,0
2014-11-13,25.39,25.419,25.262,25.419,1311,0
2014-11-14,25.292,25.361,25.292,25.292,3272,0
2014-11-17,25.361,25.361,25.341,25.341,653,0
2014-11-18,25.419,25.419,25.164,25.262,3921,0
2014-11-19,25.262,25.341,25.076,25.076,2650,0
2014-11-20,25.302,25.41,25.204,25.37,8754,0
2014-11-21,25.38,25.586,25.38,25.557,8314,0
2014-11-24,25.243,25.831,25.243,25.557,10175,0
2014-11-25,25.674,25.792,25.508,25.517,6730,0
2014-11-26,25.812,25.812,25.527,25.527,2401,0
2014-11-28,25.223,25.223,25.037,25.066,2640,0
2014-12-01,24.89,25.351,24.89,25.351,11241,0
2014-12-02,25.037,25.302,25.037,25.243,11014,0
2014-12-03,25.066,25.145,25.066,25.076,12540,0
2014-12-04,25.027,25.145,24.978,24.978,3866,0
2014-12-05,25.017,25.292,24.968,25.115,4303,0
2014-12-08,24.978,25.037,24.536,24.772,18386,0
2014-12-09,24.527,24.723,24.33,24.713,20478,0
2014-12-10,24.87,24.89,24.654,24.811,11196,0
2014-12-11,24.811,24.958,24.713,24.723,6423,0
2014-12-12,24.733,25.262,24.713,25.154,19286,0
2014-12-15,24.742,24.762,24.262,24.438,33789,0
2014-12-16,24.281,24.968,24.016,24.036,20373,0
2014-12-17,23.967,24.684,23.967,24.576,6160,0
2014-12-18,24.644,24.87,24.517,24.556,7572,0
2014-12-19,24.507,24.713,24.507,24.625,2401,0
2014-12-22,24.644,24.919,24.644,24.919,9242,0
2014-12-23,24.919,25.213,24.87,25.115,2629,0
2014-12-24,24.929,25.037,24.919,25.037,6041,0
2014-12-26,24.968,25.086,24.703,24.703,3619,0
2014-12-29,24.674,25.213,24.674,25.047,21125,0
2014-12-30,25.204,25.331,25.115,25.115,20813,0
2014-12-31,25.213,25.302,25.115,25.174,1940,0
2015-01-02,25.213,25.213,25.115,25.135,6226,0
2015-01-05,25.115,25.213,25.066,25.076,9655,0
2015-01-06,25.027,25.154,25.017,25.056,6090,0
2015-01-07,24.88,25.115,24.88,24.929,5704,0
2015-01-08,25.096,25.213,25.086,25.174,2500,0
2015-01-09,25.38,25.38,24.919,24.919,7108,0
2015-01-12,24.968,25.105,24.87,25.076,6359,0
2015-01-13,24.929,25.115,24.89,24.948,13733,0
2015-01-14,24.948,25.017,24.88,25.017,3420,0
2015-01-15,24.978,25.115,24.978,25.105,1185,0
2015-01-16,25.115,25.429,25.105,25.321,12735,0
2015-01-20,25.164,25.468,25.164,25.37,7871,0
2015-01-21,25.41,25.606,25.41,25.606,6568,0
2015-01-22,25.517,25.655,25.39,25.41,9906,0
2015-01-23,25.704,25.704,25.547,25.635,4924,0
2015-01-26,25.606,25.841,25.596,25.743,6247,0
2015-01-27,25.9,25.96,25.74,25.92,3283,0
2015-01-28,25.96,25.96,25.84,25.96,1997,0
2015-01-29,25.9,26,25.9,25.9,2351,0
2015-01-30,26.24,26.24,25.77,26.07,6999,0
2015-02-02,26,26.04,25.9,25.96,4983,0
2015-02-03,25.96,26.12,25.96,26.12,6368,0
2015-02-04,25.99,26.19,25.9,26.11,3449,0
2015-02-05,26.19,26.19,25.95,26,3502,0
2015-02-06,25.9,26,25.85,25.9,6208,0
2015-02-09,25.87,26.19,25.87,25.94,12653,0
2015-02-10,25.76,26.15,25.76,26.07,30403,0
2015-02-11,26.05,26.15,26.02,26.15,8304,0
2015-02-12,26.15,26.15,26,26,5325,0
2015-02-13,26.28,26.3,26,26,7237,0
2015-02-17,26.05,26.05,26,26.05,8428,0
2015-02-18,25.91,25.93,25.66,25.66,36813,0
2015-02-19,25.69,25.83,25.55,25.75,18297,0
2015-02-20,25.75,25.95,25.75,25.95,4652,0
2015-02-23,25.91,26,25.78,26,38892,0
2015-02-24,25.75,25.99,25.75,25.81,155042,0
2015-02-25,25.98,25.99,25.85,25.88,3217,0
2015-02-26,25.95,25.99,25.88,25.94,1868,0
2015-02-27,25.88,26.25,25.85,25.94,16659,0
2015-03-02,26.2,26.2,26.15,26.15,2263,0
2015-03-03,26.1,26.25,26.05,26.25,3584,0
2015-03-04,26.12,26.2,25.75,26.18,4414,0
2015-03-05,26.2,26.25,26.06,26.06,2474,0
2015-03-06,26.1,26.15,25.96,26.01,1483,0
2015-03-09,26.01,26.266,26.01,26.062,5418,0
2015-03-10,26.24,26.24,26.15,26.15,1536,0
2015-03-11,26.101,26.25,26.101,26.15,3700,0
2015-03-12,26.25,26.3,26.15,26.18,3955,0
2015-03-13,26.16,26.27,26.16,26.243,5272,0
2015-03-16,26.235,26.236,26.235,26.236,1500,0
2015-03-17,26.225,26.23,26.15,26.23,3403,0
2015-03-18,26.18,26.35,26.15,26.16,2878,0
2015-03-19,26.2,26.48,26.17,26.46,3300,0
2015-03-20,26.48,26.65,26.386,26.41,6638,0
2015-03-23,26.45,26.65,26.45,26.59,5397,0
2015-03-24,26.55,26.55,26.43,26.48,3748,0
2015-03-25,26.41,26.61,26.28,26.28,4022,0
2015-03-26,26.4,26.4,26.24,26.24,1190,0
2015-03-27,26.24,26.5,26.24,26.41,5724,0
2015-03-30,26.55,26.67,26.25,26.589,9628,0
2015-03-31,26.431,26.58,26.38,26.43,4995,0
2015-04-01,26.45,26.5,26.35,26.35,3476,0
2015-04-02,26.25,26.25,26.17,26.17,4114,0
2015-04-06,26.24,26.43,26.24,26.4,3298,0
2015-04-07,26.5,26.57,26.26,26.26,13111,0
2015-04-08,26.26,26.35,26.17,26.31,10835,0
2015-04-09,26.294,26.38,26.221,26.28,2352,0
2015-04-10,26.225,26.59,26.225,26.59,7337,0
2015-04-13,26.5,26.5,26.27,26.42,11245,0
2015-04-14,26.22,26.3,26.22,26.27,3645,0
2015-04-15,26.25,26.45,26.16,26.2,6565,0
2015-04-16,26.229,26.229,26.132,26.15,4355,0
2015-04-17,26.119,26.17,26.1,26.17,5859,0
2015-04-20,26.15,26.24,26.11,26.16,7792,0
2015-04-21,26.1,26.3,26.1,26.3,4602,0
2015-04-22,26.26,26.45,26.13,26.26,10026,0
2015-04-23,26.431,26.47,26.431,26.47,2854,0
2015-04-24,26.391,26.6,26.391,26.6,4733,0
2015-04-27,26.3,26.439,26.17,26.3,6008,0
2015-04-28,26.2,26.25,26.18,26.25,2925,0
2015-04-29,26.19,26.24,26.15,26.15,1764,0
2015-04-30,26.15,26.44,26.14,26.35,21771,0
2015-05-01,26.35,26.45,26.21,26.21,7869,0
2015-05-04,26.22,26.22,26.03,26.05,2736,0
2015-05-05,25.97,25.97,25.75,25.75,6611,0
2015-05-06,25.63,25.8,25.6,25.6,7205,0
2015-05-07,25.62,25.877,25.6,25.78,5204,0
2015-05-08,25.86,25.94,25.75,25.8,5371,0
2015-05-11,25.8,25.866,25.6,25.85,8851,0
2015-05-12,25.72,25.88,25.66,25.87,5442,0
2015-05-13,25.96,26,25.9,25.9,8600,0
2015-05-14,25.985,26.33,25.907,25.95,6314,0
2015-05-15,25.671,26.15,25.671,25.98,5825,0
2015-05-18,25.92,26.15,25.92,26.07,5000,0
2015-05-19,26,26.09,25.97,25.97,2026,0
2015-05-20,25.97,26.1,25.75,25.79,14086,0
2015-05-21,25.89,26.149,25.81,26.05,18762,0
2015-05-22,26.05,26.149,25.78,26.08,7195,0
2015-05-26,26.01,26.028,25.9,25.902,1704,0
2015-05-27,25.84,26,25.82,25.82,4539,0
2015-05-28,25.82,25.88,25.72,25.88,8695,0
2015-05-29,25.82,25.92,25.783,25.9,3350,0
2015-06-01,25.9,25.93,25.85,25.93,2948,0
2015-06-02,25.95,26.07,25.71,25.8,9120,0
2015-06-03,25.939,25.94,25.45,25.45,29284,0
2015-06-04,25.585,25.719,25.47,25.47,5221,0
2015-06-05,25.5,25.507,25.45,25.45,830,0
2015-06-08,25.51,25.57,25.26,25.32,23623,0
2015-06-09,25.428,25.428,25.29,25.29,6514,0
2015-06-10,25.296,25.35,25.26,25.3,13911,0
2015-06-11,25.25,25.32,25.18,25.18,13729,0
2015-06-12,25.21,25.28,25.21,25.25,12951,0
2015-06-15,25.25,25.3,25.22,25.25,2660,0
2015-06-16,25.363,25.44,25.2,25.21,9199,0
2015-06-17,25.15,25.2,25.15,25.2,12938,0
2015-06-18,25.11,25.2,25,25.05,6819,0
2015-06-19,25,25.11,25,25.109,10044,0
2015-06-22,25.37,25.37,25,25.066,24843,0
2015-06-23,25,25.05,24.94,25,37198,0
2015-06-24,25.03,25.076,24.95,25,18266,0
2015-06-25,24.972,25.05,24.961,25,14668,0
2015-06-26,25.04,25.05,24.982,25,56730,0
2015-06-29,24.95,24.95,24.9,24.934,7348,0
2015-06-30,24.95,24.99,24.9,24.947,11112,0
2015-07-01,25,25,24.8,24.95,7745,0
2015-07-02,25.03,25.1,24.72,24.94,22238,0
2015-07-06,24.92,25.03,24.8,25.03,7994,0
2015-07-07,25.05,25.08,24.95,25,11641,0
2015-07-08,25.01,25.05,24.96,24.98,6827,0
2015-07-09,25,25,24.86,25,15078,0
2015-07-10,25,25.06,24.81,24.81,22695,0
2015-07-13,24.82,24.89,24.7,24.75,36182,0
2015-07-14,24.83,24.84,24.65,24.7,18213,0
2015-07-15,24.732,24.82,24.65,24.75,15501,0
2015-07-16,24.82,24.85,24.59,24.59,89276,0
2015-07-17,24.66,24.71,24.64,24.64,311654,0
2015-07-20,24.71,24.71,24.6,24.65,63460,0
2015-07-21,24.68,24.7,24.6,24.63,64745,0
2015-07-22,24.63,24.64,24.52,24.59,44377,0
2015-07-23,24.56,24.68,24.52,24.65,32224,0
2015-07-24,24.67,24.72,24.63,24.65,45842,0
2015-07-27,24.17,24.25,23.97,24.09,61470,0
2015-07-28,24.09,24.15,23.97,24,39722,0
2015-07-29,24.01,24.08,23.96,24,32263,0
2015-07-30,24.03,24.05,23.981,24,25477,0
2015-07-31,24.11,24.11,23.98,24,59375,0
2015-08-03,24.03,24.07,23.97,24,35151,0
2015-08-04,24,24.049,23.97,24,20588,0
2015-08-05,24,24.08,23.96,24,40546,0
2015-08-06,23.96,24.13,23.95,23.99,16206,0
2015-08-07,23.98,24,23.94,24,48083,0
2015-08-10,24,24.07,23.95,24,17180,0
2015-08-11,24,24.03,23.98,24,26658,0
2015-08-12,24.01,24.08,23.97,24,19607,0
2015-08-13,24.06,24.06,23.97,24,9323,0
2015-08-14,24.04,24.05,23.97,24,16600,0
2015-08-17,24.06,24.06,23.93,23.95,20375,0
2015-08-18,23.9,23.95,23.89,23.89,22013,0
2015-08-19,23.9,23.91,23.62,23.7,86967,0
2015-08-20,23.63,23.7,23.33,23.39,42054,0
2015-08-21,23.45,23.45,23.02,23.1,16956,0
2015-08-24,22.61,22.89,22.16,22.27,45266,0
2015-08-25,22.4,22.77,21.844,22.1,28974,0
2015-08-26,22.29,22.29,21.97,22.2,60294,0
2015-08-27,22.21,22.25,22.01,22.06,96301,0
2015-08-28,22.05,22.09,21.9,21.99,81318,0
2015-08-31,21.93,22.03,21.67,21.75,55062,0
2015-09-01,21.69,21.761,21.35,21.5,80632,0
2015-09-02,21.51,21.799,21.28,21.46,37194,0
2015-09-03,21.52,22.05,21.52,21.87,121356,0
2015-09-04,21.71,21.95,21.62,21.73,76147,0
2015-09-08,21.89,22.33,21.89,22.29,34685,0
2015-09-09,22.45,22.46,22.25,22.4,36376,0
2015-09-10,22.52,22.92,22.48,22.86,62402,0
2015-09-11,22.77,22.89,22.708,22.89,19179,0
2015-09-14,22.89,22.89,22.77,22.88,10405,0
2015-09-15,22.88,22.89,22.83,22.89,7342,0
2015-09-16,22.877,23.16,22.877,23.16,19412,0
2015-09-17,23.07,23.24,23.07,23.21,19181,0
2015-09-18,23.19,23.3,23.121,23.25,17353,0
2015-09-21,23.24,23.34,23.2,23.33,10395,0
2015-09-22,23.41,23.41,23.2,23.33,11010,0
2015-09-23,23.3,23.4,23.238,23.38,6675,0
2015-09-24,23.35,23.39,23.22,23.37,7638,0
2015-09-25,23.35,23.35,23.28,23.35,9576,0
2015-09-28,23.34,23.37,22.78,23.1,20900,0
2015-09-29,23.08,23.1,22.55,22.85,30264,0
2015-09-30,22.91,23.03,22.81,23.01,18180,0
2015-10-01,23.01,23.1,22.85,23.04,26713,0
2015-10-02,23.06,23.3,22.9,23.3,16665,0
2015-10-05,23.4,23.84,23.4,23.84,43933,0
2015-10-06,23.85,23.97,23.78,23.93,20050,0
2015-10-07,23.95,24.15,23.91,24.04,27520,0
2015-10-08,24,24.1,23.94,24.1,22725,0
2015-10-09,24.036,24.1,23.97,24.1,22692,0
2015-10-12,24.1,24.15,24,24.14,11803,0
2015-10-13,24.02,24.15,24,24.15,20239,0
2015-10-14,24.15,24.2,23.97,24,31607,0
2015-10-15,24.05,24.05,23.96,23.98,28729,0
2015-10-16,24.05,24.28,24.01,24.24,24801,0
2015-10-19,24.219,24.28,24.1,24.23,17869,0
2015-10-20,24.27,24.32,24.09,24.32,21589,0
2015-10-21,24.3,24.45,24.26,24.44,17926,0
2015-10-22,24.33,24.81,24.33,24.81,33303,0
2015-10-23,24.8,24.938,24.75,24.86,20901,0
2015-10-26,24.87,24.88,24.6,24.76,34316,0
2015-10-27,24.27,24.36,24.1,24.25,16945,0
2015-10-28,24.2,24.28,24.126,24.2,15776,0
2015-10-29,24.22,24.25,24.103,24.24,14022,0
2015-10-30,24.23,24.23,24.02,24.14,18986,0
2015-11-02,24.1,24.24,24.05,24.2,45006,0
2015-11-03,24.2,24.24,24.06,24.17,19524,0
2015-11-04,24.18,24.2,24.05,24.2,24502,0
2015-11-05,24.19,24.22,24,24.18,30634,0
2015-11-06,24.13,24.35,24.04,24.35,35762,0
2015-11-09,24.17,24.24,24.1,24.23,15553,0
2015-11-10,24.23,24.23,24.12,24.22,16030,0
2015-11-11,24.3,24.33,24.205,24.26,28252,0
2015-11-12,24.18,24.24,23.61,23.93,49006,0
2015-11-13,23.8,24.32,23.345,24.18,28638,0
2015-11-16,24.18,24.19,24.05,24.17,7040,0
2015-11-17,24.1,24.23,23.941,24.04,18458,0
2015-11-18,24,24.18,23.825,23.92,22726,0
2015-11-19,24.01,24.1,23.86,24.03,23407,0
2015-11-20,24.07,24.07,23.84,23.95,24675,0
2015-11-23,23.98,24.04,23.81,24.04,13299,0
2015-11-24,24.07,24.19,23.94,24.19,17572,0
2015-11-25,24.21,24.29,24.087,24.28,22640,0
2015-11-27,24.3,24.34,24.25,24.33,9386,0
2015-11-30,24.21,24.34,24.21,24.29,14168,0
2015-12-01,24.31,24.4,24.25,24.4,16536,0
2015-12-02,24.21,24.35,24.024,24.15,17678,0
2015-12-03,24.2,24.2,24,24.15,15677,0
2015-12-04,24,24.18,24,24.12,10957,0
2015-12-07,24.07,24.17,23.53,23.9,36075,0
2015-12-08,23.69,23.96,23.6,23.91,41737,0
2015-12-09,23.91,24.08,23.892,24.06,41780,0
2015-12-10,24.07,24.08,23.72,23.93,14073,0
2015-12-11,23.77,23.93,23.46,23.6,31242,0
2015-12-14,23.65,23.66,23.05,23.28,33179,0
2015-12-15,23.31,23.39,22.73,23.23,28029,0
2015-12-16,23.39,23.39,23.1,23.28,20430,0
2015-12-17,23.39,23.39,22.58,22.98,27450,0
2015-12-18,22.62,23.01,22.53,22.95,49406,0
2015-12-21,23.14,23.2,22.66,22.97,47586,0
2015-12-22,22.68,23.18,22.32,22.43,83668,0
2015-12-23,22.54,22.99,22.384,22.89,45818,0
2015-12-24,22.89,23.02,22.81,22.97,8550,0
2015-12-28,22.873,22.93,22.13,22.47,50813,0
2015-12-29,22.55,22.55,22.14,22.26,32756,0
2015-12-30,22.34,22.45,22.05,22.36,23829,0
2015-12-31,22.42,22.66,22.27,22.65,21336,0
2016-01-04,22.6,23.11,22.43,23.11,71785,0
2016-01-05,23.04,23.57,23.04,23.53,74975,0
2016-01-06,23.49,23.64,23.08,23.64,56848,0
2016-01-07,23.45,23.99,23.42,23.8,78991,0
2016-01-08,23.87,24.0799,23.45,23.78,60480,0
2016-01-11,23.54,23.7699,23.04,23.42,59119,0
2016-01-12,23.41,23.64,22.98,23.49,82367,0
2016-01-13,23.53,23.53,22.62,23.22,64237,0
2016-01-14,23.14,23.6399,22.08,23.56,97797,0
2016-01-15,23.34,23.7,22.83,23.52,589146,0
2016-01-19,23.65,23.65,23.65,23.65,0,0
2016-01-20,23.48,23.6,22.67,23.52,115786,0
2016-01-21,23.6,23.9199,23.21,23.7,34829,0
2016-01-22,24,24.25,23.65,24.22,76499,0
2016-01-25,24.25,24.25,23.71,23.88,29193,0
2016-01-26,24.01,24.32,24.01,24.26,36912,0
2016-01-27,24.26,24.5,24.0988,24.5,20598,0
2016-01-28,24.47,24.55,24.21,24.55,23561,0
2016-01-29,24.55,24.8,24.5,24.74,12197,0
2016-02-01,24.6,24.74,24.4001,24.74,12916,0
2016-02-02,24.71,24.71,24.33,24.56,35755,0
2016-02-03,24.67,24.75,24.43,24.6,33558,0
2016-02-04,24.5,24.65,24.38,24.38,21824,0
2016-02-05,24.53,24.53,24.06,24.11,14622,0
2016-02-08,24.0101,24.02,23.42,23.45,20998,0
2016-02-09,23.45,23.45,22.858,22.92,30764,0
2016-02-10,22.75,23.3474,21.94,22,32005,0
2016-02-11,21.33,22,20.73,20.73,43624,0
2016-02-12,20.79,21.2985,20.79,21.104,13952,0
2016-02-16,21.36,21.65,21.36,21.534,9418,0
2016-02-17,22,22.1999,21.74,22,11887,0
2016-02-18,22.25,22.25,21.37,21.62,14191,0
2016-02-19,21.41,21.78,21.31,21.76,8315,0
2016-02-22,21.99,22.24,21.4,22.1848,14333,0
2016-02-23,22.13,22.13,21.7,21.84,13890,0
2016-02-24,21.99,22,21.772,21.97,6729,0
2016-02-25,22,22.05,21.6935,21.99,7679,0
2016-02-26,21.9315,22,21.62,21.9228,6711,0
2016-02-29,21.99,22.55,21.591,22.55,8516,0
2016-03-01,22.42,22.73,22.4,22.6,12762,0
2016-03-02,22.385,22.7,22.2349,22.7,5901,0
2016-03-03,22.53,23.18,22.5,23.04,7652,0
2016-03-04,23.1796,23.2,22.951,23.2,5239,0
2016-03-07,23.38,23.4,23.1,23.27,4357,0
2016-03-08,23.3,23.3,22.5601,23.15,11845,0
2016-03-09,23.23,23.23,22.56,22.82,14107,0
2016-03-10,22.51,22.97,22.41,22.97,8269,0
2016-03-11,23,23.4252,22.95,23.14,11976,0
2016-03-14,23.42,23.88,23.26,23.88,17821,0
2016-03-15,23.9,23.9,23.4,23.71,12685,0
2016-03-16,23.6173,24.3,23.55,23.79,28878,0
2016-03-17,23.98,24.31,23.83,24.17,22615,0
2016-03-18,24.1686,24.1686,24.0307,24.16,3698,0
2016-03-21,24.15,24.49,24.1265,24.45,14686,0
2016-03-22,24.4953,24.5,24.3,24.5,7954,0
2016-03-23,24.31,24.31,24.1,24.16,6050,0
2016-03-24,24.16,24.3447,24.16,24.3447,3402,0
2016-03-28,24.4,24.45,24.04,24.38,20396,0
2016-03-29,24.38,24.43,24.2343,24.38,5990,0
2016-03-30,24.43,24.65,24.25,24.61,20337,0
2016-03-31,24.52,24.7399,24.31,24.73,21977,0
2016-04-01,24.4,24.6,24.37,24.38,9647,0
2016-04-04,24.49,24.5,23.95,24,17677,0
2016-04-05,24.2452,24.4366,24.1,24.2697,8639,0
2016-04-06,24.23,24.3,24,24.3,7566,0
2016-04-07,24.42,24.42,24.25,24.28,6515,0
2016-04-08,24.5,24.5,24.15,24.282,9572,0
2016-04-11,24.35,24.47,24.35,24.4446,15287,0
2016-04-12,24.4799,24.7,24.4299,24.7,3506,0
2016-04-13,24.59,24.79,24.59,24.79,16071,0
2016-04-14,24.75,24.76,24.6365,24.7399,10535,0
2016-04-15,24.7,25.09,24.6874,25.09,13661,0
2016-04-18,25.02,25.05,24.89,25,18184,0
2016-04-19,25,25,24.81,24.82,6359,0
2016-04-20,24.7601,24.8,24.74,24.75,16799,0
2016-04-21,24.75,24.8389,24.71,24.72,6394,0
2016-04-22,24.8001,24.89,24.57,24.7,18799,0
2016-04-25,24.68,24.72,24.53,24.53,17589,0
2016-04-26,24.727,24.7499,24.52,24.69,21539,0
2016-04-27,24.19,24.19,23.91,24,28086,0
2016-04-28,23.95,24.06,23.95,24.0588,15065,0
2016-04-29,24.08,24.1,24,24.04,6920,0
2016-05-02,24.15,24.15,23.87,23.9,22448,0
2016-05-03,24,24.18,23.87,24.07,21326,0
2016-05-04,23.9815,23.982,23.86,23.87,4389,0
2016-05-05,23.92,23.93,23.82,23.85,3721,0
2016-05-06,23.91,24.05,23.75,23.88,7637,0
2016-05-09,24.4,24.4,23.96,24.03,55350,0
2016-05-10,24.45,24.45,23.99,24.25,81084,0
2016-05-11,24.23,24.6,24.23,24.55,49292,0
2016-05-12,24.5,24.58,24.31,24.48,26960,0
2016-05-13,24.48,24.5799,24.12,24.16,44833,0
2016-05-16,24.281,24.548,24.15,24.43,88579,0
2016-05-17,24.63,24.7971,24.48,24.7971,30577,0
2016-05-18,24.6,24.85,24.5201,24.77,36920,0
2016-05-19,24.82,24.82,24.52,24.75,19779,0
2016-05-20,24.8,24.88,24.65,24.8,14100,0
2016-05-23,24.82,24.85,24.75,24.8,21492,0
2016-05-24,24.75,25.079,24.75,25.01,60135,0
2016-05-25,24.85,25.11,24.83,25.11,56370,0
2016-05-26,25.1,25.15,25,25.13,11660,0
2016-05-27,25.1501,25.25,25.09,25.2122,10228,0
2016-05-31,25.27,25.28,25.18,25.247,12291,0
2016-06-01,25.16,25.3719,25.06,25.11,31342,0
2016-06-02,25.28,25.3408,25.2001,25.28,29420,0
2016-06-03,25.2,25.365,25.2,25.34,20051,0
2016-06-06,25.2,25.4,25.2,25.32,21873,0
2016-06-07,25.4,25.43,25.31,25.43,5518,0
2016-06-08,25.4,25.47,25.25,25.47,22633,0
2016-06-09,25.25,25.26,25.03,25.1099,42883,0
2016-06-10,25.11,25.3275,24.88,24.91,27434,0
2016-06-13,24.95,25.05,24.615,24.76,28971,0
2016-06-14,25.02,25.02,24.76,24.99,48876,0
2016-06-15,24.93,25.1,24.8,24.94,84945,0
2016-06-16,24.95,25.0391,24.9,24.97,9445,0
2016-06-17,24.9,25.15,24.9,25.15,13541,0
2016-06-20,25.2,25.4261,25.2,25.34,25860,0
2016-06-21,25.4,25.45,25.15,25.45,14772,0
2016-06-22,25.37,25.4997,25.37,25.46,16153,0
2016-06-23,25.4,25.57,25.3801,25.57,8742,0
2016-06-24,25.3,25.39,25.144,25.3879,14847,0
2016-06-27,25.34,25.34,25.11,25.27,25314,0
2016-06-28,25.26,25.43,25.26,25.35,10582,0
2016-06-29,25.4,25.61,25.38,25.5,12802,0
2016-06-30,25.5317,25.7263,25.5317,25.61,10859,0
2016-07-01,25.566,25.73,25.566,25.62,7845,0
2016-07-05,25.54,25.72,25.535,25.72,6484,0
2016-07-06,25.5272,25.69,25.5272,25.6888,3035,0
2016-07-07,25.56,25.69,25.5583,25.56,7392,0
2016-07-08,25.6999,25.87,25.61,25.8,6110,0
2016-07-11,25.6185,25.7999,25.52,25.73,5410,0
2016-07-12,25.68,25.761,25.66,25.7,6665,0
2016-07-13,25.54,25.79,25.54,25.76,10040,0
2016-07-14,25.588,25.8,25.588,25.76,6797,0
2016-07-15,25.7799,26.08,25.7107,25.98,25037,0
2016-07-18,26.006,26.09,26.006,26.09,4849,0
2016-07-19,26.0999,26.19,26.0999,26.19,9257,0
2016-07-20,26.0001,26.05,26,26.04,4870,0
2016-07-21,26,26.25,25.89,26.25,17257,0
2016-07-22,26.174,26.8899,26.13,26.45,16274,0
2016-07-25,26.9,26.9,26,26.2399,20608,0
2016-07-26,26.38,26.6999,26.23,26.4732,6584,0
2016-07-27,25.86,26.38,25.86,26.3501,6042,0
2016-07-28,26.15,26.51,26.11,26.48,7152,0
2016-07-29,26.34,26.445,26.3156,26.37,10098,0
2016-08-01,26.44,26.45,26.314,26.45,8205,0
2016-08-02,26.36,26.36,26.13,26.2,12694,0
2016-08-03,26.25,26.33,26.161,26.33,6972,0
2016-08-04,26.11,26.11,25.6701,25.76,28050,0
2016-08-05,25.6051,25.8105,25.6051,25.76,18499,0
2016-08-08,25.65,25.76,25.59,25.7,13826,0
2016-08-09,25.742,25.8858,25.72,25.8224,15684,0
2016-08-10,25.87,25.87,25.7501,25.83,4999,0
2016-08-11,25.8493,26.12,25.8193,26.05,8512,0
2016-08-12,25.9,25.9,25.84,25.88,1892,0
2016-08-15,25.88,25.89,25.7,25.85,5818,0
2016-08-16,25.76,26,25.76,25.93,3882,0
2016-08-17,25.95,25.95,25.7,25.83,7831,0
2016-08-18,25.89,26.1148,25.83,26.04,14569,0
2016-08-19,25.93,26.05,25.85,25.85,3780,0
2016-08-22,25.925,25.9603,25.9,25.93,2698,0
2016-08-23,25.9,25.9,25.85,25.88,4228,0
2016-08-24,25.86,25.87,25.73,25.84,6662,0
2016-08-25,25.74,25.74,25.6318,25.72,5169,0
2016-08-26,25.7005,25.7005,25.67,25.67,2020,0
2016-08-29,25.62,25.7,25.62,25.7,3343,0
2016-08-30,25.64,25.7,25.6,25.68,2418,0
2016-08-31,25.62,25.74,25.612,25.73,4971,0
2016-09-01,25.6275,25.6275,25.35,25.46,6369,0
2016-09-02,25.33,25.33,24.56,24.93,25669,0
2016-09-06,24.9,24.99,24.52,24.84,34851,0
2016-09-07,25.01,25.2,24.95,25.12,19599,0
2016-09-08,25.19,25.43,25.072,25.25,9302,0
2016-09-09,25.25,25.25,24.95,25.2,13348,0
2016-09-12,24.99,25.1244,24.9,25.02,9802,0
2016-09-13,25.02,25.02,24.6,24.84,21962,0
2016-09-14,25.03,25.03,24.6001,24.76,24220,0
2016-09-15,24.8,24.8,24.71,24.78,5707,0
2016-09-16,24.8,25.31,24.78,25.1,19041,0
2016-09-19,25.0155,25.2,24.97,25.1981,10789,0
2016-09-20,25.01,25.1899,25.01,25.11,2165,0
2016-09-21,25.05,25.11,24.7201,25.07,14219,0
2016-09-22,25.11,25.1891,25,25.14,11591,0
2016-09-23,25.16,25.28,25.1384,25.2,10866,0
2016-09-26,25.11,25.2,25.09,25.13,7685,0
2016-09-27,25.1,25.2,25,25,16606,0
2016-09-28,25,25.19,24.97,25.09,21164,0
2016-09-29,25.0807,25.25,24.95,24.99,14163,0
2016-09-30,25.07,25.09,24.95,24.95,8568,0
2016-10-03,25.05,25.1,24.99,25.083,12207,0
2016-10-04,25.0369,25.1,25.0045,25.0996,4519,0
2016-10-05,25.05,25.1,24.97,24.98,8916,0
2016-10-06,25.04,25.04,24.98,25,3919,0
2016-10-07,24.97,25,24.9,25,9835,0
2016-10-10,25.05,25.05,24.93,24.9993,11413,0
2016-10-11,24.95,24.95,24.86,24.86,11994,0
2016-10-12,24.91,25,24.8901,24.99,3801,0
2016-10-13,24.86,24.95,24.84,24.93,7729,0
2016-10-14,24.914,24.99,24.89,24.97,13091,0
2016-10-17,24.93,25,24.91,25,10485,0
2016-10-18,24.98,25.105,24.9766,25.05,12696,0
2016-10-19,25.15,25.29,25.086,25.27,4483,0
2016-10-20,25.198,25.41,25.06,25.35,5813,0
2016-10-21,25.3,25.32,25.0995,25.32,14980,0
2016-10-24,25.39,25.39,25.364,25.39,1700,0
2016-10-25,25.25,25.45,25.25,25.41,6163,0
2016-10-26,25.02,25.045,24.845,25,12930,0
2016-10-27,25,25,24.75,24.98,5142,0
2016-10-28,24.9545,24.9545,24.611,24.648,5558,0
2016-10-31,24.87,24.87,23.16,23.9,44598,0
2016-11-01,23.98,24,23.32,23.64,33321,0
2016-11-02,23.63,23.64,22.571,22.69,74132,0
2016-11-03,22.65,22.65,21.26,21.91,42550,0
2016-11-04,21.83,22.4199,21.54,22.4001,21961,0
2016-11-07,22.3551,22.8565,21.65,21.65,42612,0
2016-11-08,21.3,21.4,19.19,19.19,65017,0
2016-11-09,18.26,19.99,16.19,19.95,56485,0
2016-11-10,19.8,20.14,19.01,19.99,34808,0
2016-11-11,19.98,20.89,19.5,20.7,38954,0
2016-11-14,20.7,20.78,19.77,20,29157,0
2016-11-15,20.2,22,20.2,21.78,26520,0
2016-11-16,22,22.765,21.9782,22.05,40433,0
2016-11-17,22,22,21.45,21.5501,18940,0
2016-11-18,21.65,21.65,21.3,21.31,14824,0
2016-11-21,21.8,21.8,21.18,21.37,11805,0
2016-11-22,21.25,21.3208,20.81,21.07,35215,0
2016-11-23,21.23,21.23,20.6,20.6,26219,0
2016-11-25,20.6,21.15,20.6,21.0601,6919,0
2016-11-28,21,21.14,20.0554,20.2705,17023,0
2016-11-29,20.31,21.25,20.3,21.03,17451,0
2016-11-30,21.1,21.23,20.95,21.1,16290,0
2016-12-01,21.1,21.28,20.9518,21,6309,0
2016-12-02,21.0198,21.4,20.79,20.981,10586,0
2016-12-05,21.39,21.39,20.92,20.96,15277,0
2016-12-06,21,21,20.35,20.9,14107,0
2016-12-07,20.97,21.18,20.7732,21.05,14425,0
2016-12-08,20.93,21.07,20.8,20.865,19269,0
2016-12-09,20.9314,21.064,20.8159,21.003,25896,0
2016-12-12,20.98,21.039,20.86,20.87,11811,0
2016-12-13,20.88,21,20.58,20.72,18514,0
2016-12-14,20.84,20.84,20.5601,20.7,35674,0
2016-12-15,20.55,20.63,20.51,20.585,12992,0
2016-12-16,20.6,20.765,20.53,20.53,9461,0
2016-12-19,20.44,20.59,20.35,20.4607,19545,0
2016-12-20,20.37,20.5245,20.0801,20.1,20751,0
2016-12-21,20.29,20.5,20.2,20.26,8563,0
2016-12-22,20.06,20.094,19.76,19.86,20128,0
2016-12-23,19.96,19.99,19.9,19.91,2922,0
2016-12-27,19.86,20.57,19.86,19.97,26621,0
2016-12-28,19.95,19.9826,19.56,19.85,18703,0
2016-12-29,19.89,20.39,19.85,20.06,31897,0
2016-12-30,19.9533,20.542,19.86,20.35,31849,0
2017-01-03,20.42,21.25,20.42,21.24,28900,0
2017-01-04,21.26,22.2137,21.25,21.89,10727,0
2017-01-05,21.93,22.1168,21.61,22,6462,0
2017-01-06,21.98,22.845,21.98,22.5201,19410,0
2017-01-09,22.71,23.389,22.5589,22.7396,15649,0
2017-01-10,22.93,23.13,22.8697,23.0243,15255,0
2017-01-11,23.1,24.36,23.03,23.9,36329,0
2017-01-12,23.91,23.91,23.565,23.78,14580,0
2017-01-13,23.95,24.3,23.57,24,13128,0
2017-01-17,23.67,24.0454,23.67,23.76,17520,0
2017-01-18,23.89,24.078,23.84,24,18105,0
2017-01-19,24.01,24.27,23.65,23.97,29193,0
2017-01-20,24,24.2681,23.26,24.18,15917,0
2017-01-23,24.13,24.2,24.01,24.18,2702,0
2017-01-24,23.97,24.2476,23.97,24,11471,0
2017-01-25,23.91,23.91,22.5,22.96,35419,0
2017-01-26,22.86,23.89,22.8392,23.11,20634,0
2017-01-27,23.1,23.2376,23.0612,23.2,893,0
2017-01-30,23.27,23.4456,22.96,23.34,13309,0
2017-01-31,23.12,23.66,23.12,23.4,4892,0
2017-02-01,23.21,23.21,21.82,22.2,89366,0
2017-02-02,20.92,21.93,19.8832,20.094,148676,0
2017-02-03,20.05,20.49,19.11,20.4,48720,0
2017-02-06,20.22,20.79,19.76,20.01,48604,0
2017-02-07,20.01,20.33,19.84,20.04,23985,0
2017-02-08,20.02,20.3,19.79,20.11,30386,0
2017-02-09,20.2,20.6,20.11,20.42,26243,0
2017-02-10,20.43,20.84,20.37,20.56,26426,0
2017-02-13,20.7499,20.9,20.3833,20.67,22497,0
2017-02-14,20.66,20.94,20.5001,20.78,65160,0
2017-02-15,20.78,21.1585,20.6221,21.03,22434,0
2017-02-16,20.9,20.95,20.2934,20.43,15131,0
2017-02-17,20.5,20.829,20.5,20.68,8866,0
2017-02-21,20.73,20.798,20.4348,20.48,7739,0
2017-02-22,20.53,20.5417,20.21,20.27,21897,0
2017-02-23,20.21,20.4783,20.06,20.4783,22874,0
2017-02-24,20.32,20.71,20.3016,20.48,16973,0
2017-02-27,20.4,20.62,20.39,20.62,5881,0
2017-02-28,20.53,20.56,20.31,20.45,14096,0
2017-03-01,20.33,20.87,20.33,20.74,38429,0
2017-03-02,20.84,21.47,20.84,21.11,60302,0
2017-03-03,21.05,21.05,20.6,20.88,71831,0
2017-03-06,20.56,21,20.53,20.81,81198,0
2017-03-07,20.88,20.88,20.5201,20.56,23231,0
2017-03-08,20.6,20.77,20.38,20.51,33556,0
2017-03-09,20.49,20.64,20.29,20.47,35695,0
2017-03-10,20.49,20.8,20.35,20.5,11724,0
2017-03-13,20.36,20.64,20.22,20.22,15658,0
2017-03-14,20.11,20.347,19.474,19.76,35810,0
2017-03-15,19.83,20.16,19.73,19.95,19364,0
2017-03-16,20.31,20.49,20.11,20.49,9249,0
2017-03-17,20.88,20.88,20.45,20.73,6653,0
2017-03-20,20.6514,21.09,20.5,20.7346,9185,0
2017-03-21,20.52,20.7848,20.52,20.7848,13676,0
2017-03-22,20.58,20.7187,20.5,20.61,6839,0
2017-03-23,20.7586,20.9236,20.5,20.69,13063,0
2017-03-24,20.79,21.46,20.79,21.12,17369,0
2017-03-27,20.92,21.78,20.92,21.65,22391,0
2017-03-28,21.78,22,21.62,21.65,20353,0
2017-03-29,21.66,21.9881,21.66,21.94,14965,0
2017-03-30,21.91,22.08,21.879,21.91,18053,0
2017-03-31,21.94,22.24,21.8796,22.21,11888,0
2017-04-03,22.23,22.77,22,22.53,10012,0
2017-04-04,22.52,22.52,22.233,22.2784,10218,0
2017-04-05,22.08,22.505,22.06,22.16,8977,0
2017-04-06,22.0852,22.37,21.7301,22.04,16814,0
2017-04-07,21.84,22.0384,21.82,21.85,11557,0
2017-04-10,21.94,22.515,21.94,22.46,14399,0
2017-04-11,22.23,22.59,22.19,22.5,3972,0
2017-04-12,22.55,22.5811,22.04,22.21,7772,0
2017-04-13,22.2067,22.5272,22.2067,22.312,5371,0
2017-04-17,22.66,22.66,22.295,22.59,7548,0
2017-04-18,22.6,22.8,22.5,22.8,6437,0
2017-04-19,22.62,22.6735,22.62,22.65,3368,0
2017-04-20,22.66,23,22.66,22.9229,7749,0
2017-04-21,22.9,23,22.64,22.99,7883,0
2017-04-24,22.92,23.1,22.865,22.9,13869,0
2017-04-25,22.7946,22.82,22.35,22.8199,34448,0
2017-04-26,22.25,22.49,21.91,22.49,13166,0
2017-04-27,22.5,22.8699,22.5,22.6036,22678,0
2017-04-28,22.68,22.83,22.25,22.35,12037,0
2017-05-01,22.1,22.8,22.1,22.77,7834,0
2017-05-02,22.78,22.78,22.54,22.59,11216,0
2017-05-03,22.6166,22.77,22.3232,22.58,11964,0
2017-05-04,22.69,22.69,22.37,22.46,3173,0
2017-05-05,22.03,22.45,22.03,22.25,13076,0
2017-05-08,22.22,22.29,22.07,22.23,8159,0
2017-05-09,22.3,22.3,22.0519,22.1,4438,0
2017-05-10,22.2181,22.23,22,22,7756,0
2017-05-11,21.9871,22.118,21.8957,22.035,5934,0
2017-05-12,21.9,22,21,21.6307,7371,0
2017-05-15,21.545,22.68,21.51,22.12,9057,0
2017-05-16,21.6901,21.815,21.36,21.36,12297,0
2017-05-17,21.48,21.6315,21.26,21.51,12881,0
2017-05-18,21.77,21.83,21.32,21.47,12750,0
2017-05-19,21.36,21.5,21.36,21.36,5438,0
2017-05-22,21.35,21.35,20.94,21.22,7815,0
2017-05-23,21.25,21.28,21.1,21.1,102485,0
2017-05-24,21.31,21.54,21.1228,21.5,6902,0
2017-05-25,21.71,21.71,21.4,21.6799,8051,0
2017-05-26,21.59,21.66,21.46,21.66,7454,0
2017-05-30,21.57,21.57,21.15,21.26,11171,0
2017-05-31,21.2,21.2681,21.1514,21.21,2924,0
2017-06-01,21.13,21.3499,21.13,21.33,11916,0
2017-06-02,21.34,21.34,21.21,21.21,3563,0
2017-06-05,21.15,21.2,20.97,21.03,16292,0
2017-06-06,20.95,21.21,20.95,21.12,3642,0
2017-06-07,21.02,21.03,20.76,20.88,22406,0
2017-06-08,21.1104,21.1104,21.1104,21.1104,731,0
2017-06-09,21.03,21.33,21.03,21.32,5886,0
2017-06-12,21.45,21.6321,21.26,21.62,11601,0
2017-06-13,21.68,21.82,21.63,21.74,12859,0
2017-06-14,21.7772,21.9074,21.61,21.63,10371,0
2017-06-15,21.8,21.8,21.245,21.32,8443,0
2017-06-16,21.3,22,21.3,21.8877,25508,0
2017-06-19,21.65,22,21.65,21.75,25548,0
2017-06-20,21.7,21.936,21.7,21.75,8314,0
2017-06-21,21.76,21.8583,21,21,33302,0
2017-06-22,21.2,21.4399,21,21.26,8496,0
2017-06-23,21.38,21.38,20.93,21.07,13493,0
2017-06-26,21.14,21.49,21.08,21.2,14646,0
2017-06-27,21.4,21.67,21.17,21.67,9687,0
2017-06-28,21.5,21.6399,21.44,21.53,9757,0
2017-06-29,21.71,21.71,21.17,21.19,6776,0
2017-06-30,21.3,21.48,21.21,21.39,13804,0
2017-07-03,21.58,21.59,21.2305,21.58,8666,0
2017-07-05,21.58,21.63,21.2999,21.63,9531,0
2017-07-06,21.7,22.03,21.51,21.78,35434,0
2017-07-07,21.74,21.74,21.589,21.589,12836,0
2017-07-10,21.75,22.25,21.7,21.96,16577,0
2017-07-11,21.96,21.9782,21.7,21.75,9969,0
2017-07-12,21.85,21.9826,21.85,21.85,7656,0
2017-07-13,21.91,22.259,21.91,21.96,11456,0
2017-07-14,22,22.185,22,22.11,5926,0
2017-07-17,22.03,22.36,22.03,22.1,8330,0
2017-07-18,22.29,22.32,22.1,22.26,7997,0
2017-07-19,22.31,22.36,22.14,22.2252,11069,0
2017-07-20,22.3,22.436,22.25,22.31,15060,0
2017-07-21,22.4,22.5,22.23,22.5,18708,0
2017-07-24,22.23,22.5,22.23,22.44,5205,0
2017-07-25,22.271,22.4,22.2,22.4,16614,0
2017-07-26,21.35,21.99,21.35,21.99,3284,0
2017-07-27,22,22.0999,22,22.0689,7718,0
2017-07-28,22.03,22.22,22,22.2,12758,0
2017-07-31,22.29,22.29,22.12,22.1565,11593,0
2017-08-01,22.1,22.45,22.07,22.45,28901,0
2017-08-02,22.44,22.5483,22.34,22.34,13014,0
2017-08-03,22.54,22.68,22.34,22.34,8342,0
2017-08-04,22.5,22.5725,22.29,22.45,10591,0
2017-08-07,22.45,22.578,22.3113,22.3113,21985,0
2017-08-08,22.5,22.5,22.01,22.35,14924,0
2017-08-09,22.55,22.55,22.2,22.38,5115,0
2017-08-10,22.3,22.3425,22.13,22.15,7180,0
2017-08-11,22.07,22.19,21.9,21.91,11623,0
2017-08-14,22.02,22.224,22.02,22.14,9816,0
2017-08-15,22.19,22.2,22.02,22.12,8029,0
2017-08-16,22.2,22.65,22.2,22.44,21844,0
2017-08-17,22.5,22.5969,22.35,22.4,13084,0
2017-08-18,22.4,22.5602,22.4,22.5,5645,0
2017-08-21,22.49,22.49,22.4,22.42,5003,0
2017-08-22,22.56,22.56,22.3148,22.39,6224,0
2017-08-23,22.3976,22.82,22.3976,22.56,13130,0
2017-08-24,22.68,22.9,22.65,22.8,13475,0
2017-08-25,22.86,22.882,22.69,22.79,11891,0
2017-08-28,22.83,23.15,22.83,23.1001,11857,0
2017-08-29,23.15,23.39,23.15,23.33,24173,0
2017-08-30,23.46,23.6317,23.335,23.56,12937,0
2017-08-31,23.46,23.5,23.14,23.46,13034,0
2017-09-01,23.5,23.75,23.41,23.75,19685,0
2017-09-05,23.5,23.71,23.48,23.69,26577,0
2017-09-06,23.63,23.79,23.52,23.72,6404,0
2017-09-07,23.66,23.7494,23.66,23.7,2537,0
2017-09-08,23.7,23.75,23.7,23.75,8341,0
2017-09-11,23.75,23.94,23.75,23.8265,3127,0
2017-09-12,23.89,23.94,23.89,23.9,12365,0
2017-09-13,23.9499,23.99,23.8399,23.84,13324,0
2017-09-14,23.7723,23.7882,23.74,23.7882,3209,0
2017-09-15,23.96,23.98,23.617,23.92,5445,0
2017-09-18,23.85,23.94,23.5729,23.94,12204,0
2017-09-19,23.8,23.9174,23.67,23.789,8711,0
2017-09-20,23.65,23.96,23.65,23.96,23206,0
2017-09-21,23.91,24.05,23.91,24.01,17640,0
2017-09-22,24,24.01,23.9,24.005,12101,0
2017-09-25,24,24.01,23.95,23.98,9697,0
2017-09-26,23.93,23.98,23.93,23.98,6426,0
2017-09-27,24,24,23.945,23.98,5215,0
2017-09-28,23.95,24.01,23.85,23.85,9514,0
2017-09-29,23.85,24.1598,23.85,23.95,7034,0
2017-10-02,24.16,24.24,24.03,24.08,24293,0
2017-10-03,24.07,24.26,24.05,24.11,23352,0
2017-10-04,24.09,24.29,24.05,24.2,10560,0
2017-10-05,24.28,24.2881,24.14,24.15,7778,0
2017-10-06,24.16,24.16,24.03,24.07,6000,0
2017-10-09,24.04,24.21,24.03,24.08,2458,0
2017-10-10,24.16,24.45,24.16,24.25,45428,0
2017-10-11,24.25,24.4679,24.22,24.32,12353,0
2017-10-12,24.33,24.67,24.33,24.535,14799,0
2017-10-13,24.59,24.85,24.59,24.85,14643,0
2017-10-16,24.95,24.9779,24.6301,24.81,29152,0
2017-10-17,24.95,24.95,24.72,24.8,10986,0
2017-10-18,24.89,24.95,24.85,24.94,9538,0
2017-10-19,24.95,24.95,24.7947,24.9,26982,0
2017-10-20,24.95,25.0477,24.89,25.03,14926,0
2017-10-23,25,25.14,24.9301,25.07,16640,0
2017-10-24,25.07,25.14,25.021,25.09,8309,0
2017-10-25,25.05,25.185,24.57,25.17,35174,0
2017-10-26,25.1,25.1,24.425,24.95,33571,0
2017-10-27,24.85,24.95,24.64,24.8,23181,0
2017-10-30,24.8,24.88,24.76,24.87,10415,0
2017-10-31,24.81,24.95,24.69,24.95,10899,0
2017-11-01,24.91,25.0799,24.91,24.99,9459,0
2017-11-02,24.98,24.98,24.67,24.84,13510,0
2017-11-03,24.87,24.87,24.5856,24.7599,19485,0
2017-11-06,24.61,24.7,24.61,24.67,12002,0
2017-11-07,24.6,24.65,24.25,24.36,22102,0
2017-11-08,24.28,24.33,24.06,24.33,34877,0
2017-11-09,23.44,24.2999,23.44,24.27,45027,0
2017-11-10,24.25,24.2699,24.155,24.26,10172,0
