Date,Open,High,Low,Close,Volume,OpenInt
2014-02-14,23.117,23.192,23.062,23.127,324044,0
2014-02-18,23.192,23.248,23.155,23.183,316238,0
2014-02-19,23.201,23.295,23.117,23.136,360714,0
2014-02-20,23.155,23.201,23.062,23.201,250462,0
2014-02-21,23.163,23.201,23.117,23.136,133548,0
2014-02-24,23.155,23.155,23.127,23.136,114232,0
2014-02-25,23.136,23.173,23.136,23.136,124403,0
2014-02-26,23.155,23.229,23.155,23.155,106460,0
2014-02-27,23.183,23.229,23.163,23.183,70521,0
2014-02-28,23.219,23.311,23.192,23.229,169665,0
2014-03-03,23.183,23.21,23.136,23.192,119516,0
2014-03-04,23.219,23.275,23.183,23.219,74538,0
2014-03-05,23.229,23.302,23.21,23.219,64238,0
2014-03-06,23.21,23.265,23.201,23.229,59927,0
2014-03-07,23.248,23.265,23.201,23.229,61424,0
2014-03-10,23.256,23.321,23.248,23.285,106040,0
2014-03-11,23.302,23.302,23.219,23.248,117252,0
2014-03-12,23.248,23.331,23.239,23.331,50875,0
2014-03-13,23.331,23.377,23.311,23.349,85733,0
2014-03-14,23.367,23.433,23.341,23.433,80815,0
2014-03-17,23.433,23.489,23.387,23.423,93407,0
2014-03-18,23.451,23.516,23.433,23.506,72715,0
2014-03-19,23.525,23.562,23.349,23.405,85638,0
2014-03-20,23.405,23.46,23.387,23.443,34433,0
2014-03-21,23.451,23.506,23.451,23.489,28020,0
2014-03-24,23.516,23.591,23.489,23.572,58319,0
2014-03-25,23.608,23.776,23.591,23.73,64553,0
2014-03-26,23.497,23.654,23.405,23.627,90370,0
2014-03-27,23.654,23.71,23.535,23.627,72260,0
2014-03-28,23.654,23.654,23.591,23.608,33157,0
2014-03-31,23.654,23.692,23.608,23.654,41207,0
2014-04-01,23.674,23.73,23.637,23.664,58537,0
2014-04-02,23.683,23.683,23.591,23.627,66168,0
2014-04-03,23.645,23.645,23.599,23.599,26972,0
2014-04-04,23.71,23.785,23.692,23.776,65594,0
2014-04-07,23.766,23.776,23.692,23.776,58289,0
2014-04-08,23.785,23.887,23.73,23.848,57064,0
2014-04-09,23.878,23.97,23.878,23.933,66022,0
2014-04-10,23.951,23.988,23.84,23.878,42517,0
2014-04-11,23.858,23.895,23.756,23.793,47977,0
2014-04-14,23.832,23.895,23.793,23.895,24947,0
2014-04-15,23.895,23.933,23.868,23.914,17636,0
2014-04-16,23.914,23.951,23.848,23.942,86059,0
2014-04-17,23.951,24.007,23.822,23.942,441255,0
2014-04-21,23.942,23.942,23.848,23.904,65866,0
2014-04-22,23.933,23.951,23.887,23.904,54087,0
2014-04-23,23.904,23.933,23.868,23.924,28816,0
2014-04-24,23.924,24.174,23.924,24.155,165829,0
2014-04-25,24.222,24.485,24.203,24.485,88617,0
2014-04-28,24.401,24.524,24.363,24.458,34694,0
2014-04-29,24.589,24.636,24.495,24.505,49204,0
2014-04-30,24.571,24.571,24.269,24.344,51217,0
2014-05-01,24.344,24.401,24.269,24.279,9455,0
2014-05-02,24.363,24.363,24.26,24.354,15831,0
2014-05-05,24.373,24.401,24.354,24.401,9462,0
2014-05-06,24.401,24.401,24.269,24.307,32740,0
2014-05-07,24.307,24.391,24.279,24.316,27152,0
2014-05-08,24.326,24.326,24.24,24.24,33434,0
2014-05-09,24.287,24.287,24.24,24.24,8824,0
2014-05-12,24.232,24.287,24.232,24.287,21357,0
2014-05-13,24.279,24.326,24.269,24.269,20065,0
2014-05-14,24.279,24.344,24.25,24.287,23006,0
2014-05-15,24.279,24.335,24.26,24.26,15544,0
2014-05-16,24.354,24.354,24.26,24.316,14241,0
2014-05-19,24.316,24.344,24.232,24.279,37439,0
2014-05-20,24.297,24.307,24.25,24.307,27249,0
2014-05-21,24.307,24.344,24.24,24.279,57334,0
2014-05-22,24.307,24.307,24.279,24.279,4622,0
2014-05-23,24.297,24.316,24.156,24.279,24595,0
2014-05-27,24.307,24.391,24.287,24.326,8270,0
2014-05-28,24.326,24.326,24.287,24.316,14624,0
2014-05-29,24.344,24.383,24.307,24.383,19039,0
2014-05-30,24.383,24.383,24.307,24.354,14636,0
2014-06-02,24.335,24.383,24.335,24.373,7264,0
2014-06-03,24.383,24.42,24.279,24.344,23618,0
2014-06-04,24.373,24.373,24.287,24.363,38425,0
2014-06-05,24.43,24.43,24.297,24.391,3348,0
2014-06-06,24.411,24.43,24.344,24.383,4332,0
2014-06-09,24.401,24.401,24.383,24.391,11755,0
2014-06-10,24.391,24.401,24.307,24.401,9553,0
2014-06-11,24.383,24.401,24.344,24.401,6894,0
2014-06-12,24.307,24.448,24.279,24.287,20384,0
2014-06-13,24.287,24.344,24.175,24.175,16183,0
2014-06-16,24.232,24.26,24.213,24.26,7746,0
2014-06-17,24.307,24.335,24.287,24.335,9456,0
2014-06-18,24.307,24.458,24.287,24.458,20736,0
2014-06-19,24.438,24.485,24.401,24.401,3367,0
2014-06-20,24.411,24.532,24.411,24.532,8000,0
2014-06-23,24.448,24.505,24.335,24.42,14677,0
2014-06-24,24.467,24.58,24.458,24.58,9276,0
2014-06-25,24.542,25.108,24.43,24.542,11398,0
2014-06-26,24.608,24.73,24.608,24.683,13904,0
2014-06-27,24.73,24.994,24.532,24.589,19517,0
2014-06-30,24.58,24.683,24.495,24.495,13210,0
2014-07-01,24.514,24.571,24.505,24.532,6600,0
2014-07-02,24.561,24.58,24.401,24.448,72390,0
2014-07-03,24.467,24.532,24.467,24.495,9031,0
2014-07-07,24.561,24.73,24.542,24.73,46645,0
2014-07-08,24.806,24.806,24.628,24.683,17538,0
2014-07-09,24.712,24.826,24.675,24.826,14103,0
2014-07-10,24.702,24.9,24.636,24.683,38925,0
2014-07-11,24.73,24.806,24.683,24.712,11418,0
2014-07-14,24.73,24.769,24.683,24.712,20869,0
2014-07-15,24.702,24.769,24.693,24.722,19205,0
2014-07-16,24.749,24.806,24.693,24.73,9422,0
2014-07-17,24.74,24.834,24.458,24.505,127601,0
2014-07-18,24.505,24.608,24.467,24.589,82940,0
2014-07-21,24.589,24.712,24.561,24.683,34150,0
2014-07-22,24.702,24.777,24.665,24.73,29335,0
2014-07-23,24.74,24.91,24.702,24.91,46668,0
2014-07-24,24.938,24.947,24.873,24.9,22290,0
2014-07-25,25.03,25.156,25.03,25.088,24627,0
2014-07-28,25.126,25.156,25.108,25.156,4533,0
2014-07-29,25.156,25.166,25.126,25.146,10867,0
2014-07-30,25.078,25.184,25.078,25.126,5847,0
2014-07-31,25.078,25.126,24.886,25.126,26583,0
2014-08-01,24.992,25.126,24.992,25.098,3145,0
2014-08-04,25.04,25.04,24.925,24.982,13326,0
2014-08-05,24.982,25.07,24.973,25.04,5301,0
2014-08-06,25.098,25.098,25.05,25.06,5078,0
2014-08-07,25.194,25.194,25.108,25.184,9041,0
2014-08-08,25.174,25.31,25.108,25.31,13203,0
2014-08-11,25.27,25.367,25.222,25.319,2295,0
2014-08-12,25.348,25.358,25.204,25.28,8065,0
2014-08-13,25.396,25.502,25.29,25.502,19273,0
2014-08-14,25.636,25.79,25.608,25.626,30380,0
2014-08-15,25.626,25.848,25.626,25.761,9026,0
2014-08-18,25.896,25.896,25.616,25.752,28142,0
2014-08-19,25.732,25.732,25.656,25.713,7136,0
2014-08-20,25.713,25.742,25.656,25.722,12122,0
2014-08-21,25.656,25.694,25.511,25.568,22341,0
2014-08-22,25.559,25.646,25.559,25.636,3340,0
2014-08-25,25.742,25.742,25.559,25.608,16870,0
2014-08-26,25.608,25.636,25.53,25.53,11021,0
2014-08-27,25.54,25.646,25.54,25.598,14329,0
2014-08-28,25.608,25.704,25.415,25.646,24087,0
2014-08-29,25.511,25.511,25.434,25.434,14197,0
2014-09-02,25.444,25.454,25.338,25.396,18160,0
2014-09-03,25.424,25.424,25.319,25.358,29189,0
2014-09-04,25.376,25.415,25.27,25.31,17256,0
2014-09-05,25.184,25.3,25.126,25.126,40094,0
2014-09-08,25.262,25.328,25.184,25.31,24060,0
2014-09-09,25.367,25.367,25.126,25.222,26216,0
2014-09-10,25.204,25.242,25.078,25.242,9236,0
2014-09-11,25.262,25.348,25.242,25.348,9113,0
2014-09-12,25.367,25.367,25.136,25.136,11645,0
2014-09-15,25.242,25.348,25.126,25.252,12387,0
2014-09-16,25.184,25.252,25.078,25.126,15807,0
2014-09-17,25.214,25.222,25.126,25.222,4079,0
2014-09-18,25.252,25.262,25.166,25.222,12807,0
2014-09-19,25.262,25.3,25.222,25.242,11357,0
2014-09-22,25.29,25.3,25.204,25.204,19585,0
2014-09-23,25.367,25.367,25.252,25.3,9582,0
2014-09-24,25.376,25.376,25.232,25.338,5676,0
2014-09-25,25.319,25.319,25.174,25.222,28862,0
2014-09-26,25.29,25.3,25.232,25.252,24117,0
2014-09-29,25.252,25.367,25.252,25.319,3342,0
2014-09-30,25.376,25.463,25.376,25.415,7565,0
2014-10-01,25.559,25.559,25.3,25.367,6440,0
2014-10-02,25.358,25.472,25.27,25.424,21912,0
2014-10-03,25.463,25.55,25.367,25.511,5580,0
2014-10-06,25.386,25.511,25.358,25.386,22014,0
2014-10-07,25.386,25.386,25.319,25.319,12722,0
2014-10-08,25.319,25.338,25.242,25.29,13653,0
2014-10-09,25.29,25.367,25.252,25.319,13455,0
2014-10-10,25.242,25.386,25.242,25.28,17346,0
2014-10-13,25.3,25.358,24.982,24.982,34907,0
2014-10-14,24.982,25.002,23.301,24.214,125098,0
2014-10-15,24.022,24.406,23.647,24.252,88872,0
2014-10-16,24.07,24.522,24.07,24.522,25920,0
2014-10-17,24.78,24.82,24.31,24.502,25725,0
2014-10-20,24.531,24.598,24.464,24.55,13202,0
2014-10-21,24.732,24.982,24.636,24.848,20764,0
2014-10-22,24.858,25.126,24.858,24.982,10247,0
2014-10-23,25.242,25.29,25.07,25.222,12054,0
2014-10-24,25.27,25.28,25.184,25.222,5812,0
2014-10-27,25.287,25.415,25.238,25.336,30753,0
2014-10-28,25.415,25.591,25.385,25.434,17468,0
2014-10-29,25.552,25.581,25.395,25.464,5573,0
2014-10-30,25.336,25.444,24.797,25.336,13923,0
2014-10-31,25.424,25.483,25.336,25.483,6542,0
2014-11-03,25.346,25.483,25.346,25.483,13551,0
2014-11-04,25.483,25.483,25.287,25.424,8156,0
2014-11-05,25.385,25.385,25.297,25.317,4853,0
2014-11-06,25.415,25.424,25.326,25.336,5012,0
2014-11-07,25.434,25.434,25.424,25.434,5197,0
2014-11-10,25.052,25.326,24.983,25.228,14969,0
2014-11-11,25.277,25.326,25.228,25.287,16624,0
2014-11-12,25.434,25.434,25.248,25.248,6456,0
2014-11-13,25.336,25.336,25.228,25.228,9493,0
2014-11-14,25.268,25.287,25.228,25.228,7211,0
2014-11-17,25.121,25.424,25.121,25.375,15479,0
2014-11-18,25.356,25.424,25.238,25.238,8134,0
2014-11-19,25.336,25.415,24.787,25.14,19419,0
2014-11-20,25.14,25.385,25.14,25.277,4153,0
2014-11-21,25.375,25.385,25.287,25.287,2675,0
2014-11-24,25.336,25.375,25.287,25.346,8431,0
2014-11-25,25.415,25.513,25.336,25.513,15287,0
2014-11-26,25.375,25.483,25.336,25.346,11493,0
2014-11-28,25.15,25.307,25.15,25.297,12863,0
2014-12-01,25.17,25.199,25.023,25.17,20788,0
2014-12-02,25.062,25.199,25.062,25.189,13697,0
2014-12-03,25.179,25.189,25.052,25.111,8661,0
2014-12-04,25.14,25.189,25.042,25.062,8763,0
2014-12-05,25.032,25.17,25.013,25.081,21625,0
2014-12-08,25.013,25.013,24.601,24.768,26327,0
2014-12-09,24.503,24.817,24.16,24.611,39023,0
2014-12-10,24.689,24.728,24.562,24.728,11727,0
2014-12-11,24.944,24.993,24.464,24.532,33642,0
2014-12-12,24.542,24.65,24.385,24.552,45940,0
2014-12-15,24.493,24.552,23.935,24.14,45011,0
2014-12-16,24.356,24.376,23.788,23.964,67850,0
2014-12-17,24.15,24.405,24.121,24.366,18636,0
2014-12-18,24.405,24.719,24.356,24.356,26920,0
2014-12-19,24.66,24.66,24.552,24.552,5799,0
2014-12-22,24.572,24.66,24.572,24.65,12503,0
2014-12-23,24.66,24.748,24.621,24.67,11402,0
2014-12-24,24.65,24.748,24.513,24.65,10877,0
2014-12-26,24.728,24.728,24.611,24.611,989,0
2014-12-29,24.689,24.964,24.689,24.915,7649,0
2014-12-30,25.042,25.042,24.885,24.885,14136,0
2014-12-31,25.013,25.042,24.915,24.915,6519,0
2015-01-02,25.032,25.052,25.032,25.052,4453,0
2015-01-05,25.121,25.121,24.925,24.925,12497,0
2015-01-06,24.954,24.993,24.611,24.758,20971,0
2015-01-07,24.934,24.954,24.738,24.738,10078,0
2015-01-08,24.925,25.062,24.846,24.944,9052,0
2015-01-09,25.081,25.238,24.777,24.807,19316,0
2015-01-12,24.846,24.944,24.768,24.826,25755,0
2015-01-13,24.895,24.934,24.65,24.719,21601,0
2015-01-14,24.797,24.797,24.601,24.777,25789,0
2015-01-15,24.748,24.925,24.748,24.925,7997,0
2015-01-16,25.081,25.101,24.915,25.101,36898,0
2015-01-20,25.023,25.258,25.023,25.258,6043,0
2015-01-21,25.268,25.434,25.268,25.424,32898,0
2015-01-22,25.434,25.434,25.346,25.366,9921,0
2015-01-23,25.385,25.434,25.385,25.405,11864,0
2015-01-26,25.434,25.552,25.385,25.424,41711,0
2015-01-27,25.5,25.59,25.43,25.43,18206,0
2015-01-28,25.64,25.73,25.58,25.7,28572,0
2015-01-29,25.59,25.68,25.56,25.56,17210,0
2015-01-30,25.52,25.68,25.52,25.68,22960,0
2015-02-02,25.68,25.8,25.5,25.79,12703,0
2015-02-03,25.8,25.95,25.56,25.85,62157,0
2015-02-04,25.89,25.9,25.82,25.9,5972,0
2015-02-05,25.9,25.95,25.55,25.56,56945,0
2015-02-06,25.59,25.65,25.56,25.56,10932,0
2015-02-09,25.56,25.67,25.52,25.62,199565,0
2015-02-10,25.66,25.77,25.55,25.65,31052,0
2015-02-11,25.65,25.76,25.65,25.76,8679,0
2015-02-12,25.74,25.9,25.67,25.7,3589,0
2015-02-13,25.65,25.88,25.65,25.69,12129,0
2015-02-17,25.72,25.75,25.65,25.75,6503,0
2015-02-18,25.72,25.73,25.56,25.62,28471,0
2015-02-19,25.62,25.69,25.53,25.65,12935,0
2015-02-20,25.57,25.75,25.55,25.75,8655,0
2015-02-23,25.74,25.84,25.7,25.81,13943,0
2015-02-24,25.84,25.84,25.7,25.75,122461,0
2015-02-25,25.75,25.85,25.75,25.85,1833,0
2015-02-26,25.85,25.88,25.7,25.88,3625,0
2015-02-27,25.88,26.09,25.85,25.93,12816,0
2015-03-02,25.93,25.93,25.8,25.9,17895,0
2015-03-03,25.95,26.05,25.897,26.05,18256,0
2015-03-04,26.05,26.15,26.05,26.15,6888,0
2015-03-05,26.15,26.15,25.95,26.06,7697,0
2015-03-06,26.03,26.075,25.82,25.97,15112,0
2015-03-09,25.85,26.03,25.85,26.03,11741,0
2015-03-10,26.01,26.15,26.01,26.1,12733,0
2015-03-11,26.125,26.17,26,26.027,8338,0
2015-03-12,26.05,26.09,25.95,25.95,6730,0
2015-03-13,25.95,26.05,25.93,25.98,11368,0
2015-03-16,25.905,25.921,25.85,25.921,4900,0
2015-03-17,25.94,26.15,25.861,26.11,11817,0
2015-03-18,26.33,26.33,25.97,26.21,8384,0
2015-03-19,26.31,26.31,26.102,26.19,5545,0
2015-03-20,26.2,26.25,26.08,26.08,9622,0
2015-03-23,26.33,26.33,26.17,26.3,12659,0
2015-03-24,26.34,26.34,26.06,26.095,4595,0
2015-03-25,26.09,26.2,26.09,26.1,25183,0
2015-03-26,26.15,26.19,26.1,26.162,8281,0
2015-03-27,26.2,26.25,26.17,26.25,3190,0
2015-03-30,26.3,26.41,26.19,26.41,11691,0
2015-03-31,26.41,26.41,26.25,26.35,8163,0
2015-04-01,26.34,26.4,26.3,26.31,3911,0
2015-04-02,26.26,26.4,26.26,26.4,6704,0
2015-04-06,26.349,26.41,26.349,26.35,12523,0
2015-04-07,26.379,26.399,26.11,26.11,31450,0
2015-04-08,26.15,26.15,26.11,26.14,12461,0
2015-04-09,26.25,26.25,26.12,26.12,7276,0
2015-04-10,26.2,26.2,26.14,26.15,9249,0
2015-04-13,26.08,26.16,26.08,26.14,12636,0
2015-04-14,26.13,26.13,25.95,25.99,67409,0
2015-04-15,26.03,26.05,25.96,25.98,13619,0
2015-04-16,26,26,25.98,25.98,14515,0
2015-04-17,26.02,26.049,25.96,26,13531,0
2015-04-20,26,26.04,25.9,25.9,132897,0
2015-04-21,25.96,26.24,25.96,26.2,7588,0
2015-04-22,26.167,26.222,26.136,26.2,11194,0
2015-04-23,26.25,26.39,26.215,26.35,10096,0
2015-04-24,26.4,26.558,26.4,26.506,14981,0
2015-04-27,26.05,26.11,26.05,26.05,32322,0
2015-04-28,26.1,26.12,26.09,26.11,7346,0
2015-04-29,26.111,26.14,25.9,25.9,25828,0
2015-04-30,25.99,26.02,25.95,25.99,7495,0
2015-05-01,25.91,26.05,25.75,25.9,10677,0
2015-05-04,26,26,25.6,25.68,25103,0
2015-05-05,25.72,25.72,25.5,25.51,16997,0
2015-05-06,25.52,25.52,25.23,25.38,29640,0
2015-05-07,25.3,25.41,25.25,25.33,9381,0
2015-05-08,25.35,25.62,25.34,25.41,41365,0
2015-05-11,25.41,25.56,25.4,25.52,6970,0
2015-05-12,25.42,25.5,25.4,25.4,29396,0
2015-05-13,25.47,25.62,25.4,25.48,20365,0
2015-05-14,25.54,25.63,25.48,25.5,22191,0
2015-05-15,25.58,25.62,25.49,25.55,16450,0
2015-05-18,25.55,25.6,25.5,25.55,12407,0
2015-05-19,25.63,25.63,25.52,25.53,14004,0
2015-05-20,25.56,25.56,25.46,25.5,25826,0
2015-05-21,25.54,25.6,25.47,25.5,27726,0
2015-05-22,25.532,25.54,25.47,25.47,9050,0
2015-05-26,25.47,25.53,25.4,25.44,7204,0
2015-05-27,25.48,25.48,25.38,25.38,17540,0
2015-05-28,25.446,25.45,25.35,25.442,11853,0
2015-05-29,25.381,25.48,25.33,25.4,16332,0
2015-06-01,25.48,25.48,25.33,25.435,15509,0
2015-06-02,25.4,25.48,25.18,25.23,46688,0
2015-06-03,25.25,25.3,25.1,25.1,51667,0
2015-06-04,25.1,25.2,25.095,25.1,92802,0
2015-06-05,25.11,25.17,25.01,25.01,29060,0
2015-06-08,25.21,25.25,25,25.14,22906,0
2015-06-09,25.14,25.14,25.01,25.055,11425,0
2015-06-10,25.036,25.11,25.01,25.061,21324,0
2015-06-11,25.19,25.19,24.97,25,34608,0
2015-06-12,25.03,25.05,24.95,25.025,32631,0
2015-06-15,25.05,25.05,24.99,24.99,14200,0
2015-06-16,25,25.058,24.98,25.006,19066,0
2015-06-17,24.98,25.18,24.98,25.14,13787,0
2015-06-18,25.15,25.24,25.14,25.18,13841,0
2015-06-19,25.1,25.29,25.1,25.25,6295,0
2015-06-22,25.28,25.29,25.23,25.276,2440,0
2015-06-23,25.24,25.267,25.18,25.235,9402,0
2015-06-24,25.29,25.3,25.2,25.25,4717,0
2015-06-25,25.32,25.4,25.22,25.4,5350,0
2015-06-26,25.39,25.39,25.17,25.27,7326,0
2015-06-29,25.092,25.3,25.06,25.2,5891,0
2015-06-30,25.151,25.21,25.128,25.21,2831,0
2015-07-01,25.175,25.2,25.175,25.197,4325,0
2015-07-02,25.21,25.25,25.204,25.25,2140,0
2015-07-06,25.3,25.338,25.25,25.25,13119,0
2015-07-07,25.25,25.32,25.2,25.26,17245,0
2015-07-08,25.38,25.39,25.238,25.28,7418,0
2015-07-09,25.3,25.3,25.182,25.29,17990,0
2015-07-10,25.29,25.29,25.15,25.18,10111,0
2015-07-13,25.26,25.26,25.18,25.18,13095,0
2015-07-14,25.2,25.2,25.12,25.18,8597,0
2015-07-15,25.11,25.2,25.1,25.2,10502,0
2015-07-16,25.2,25.34,25.2,25.26,13082,0
2015-07-17,25.33,25.43,25.15,25.43,64709,0
2015-07-20,25.45,25.53,25.44,25.53,12136,0
2015-07-21,25.53,25.66,25.52,25.547,8406,0
2015-07-22,25.54,25.54,25.45,25.54,11554,0
2015-07-23,25.56,25.56,25.4,25.4,11919,0
2015-07-24,25.58,25.65,25.34,25.55,16118,0
2015-07-27,25.25,25.25,24.95,24.97,10573,0
2015-07-28,24.98,25,24.96,24.96,2104,0
2015-07-29,25,25.11,24.989,25.02,15390,0
2015-07-30,25,25.05,24.9,24.98,17067,0
2015-07-31,25,25.05,24.955,24.98,8152,0
2015-08-03,24.98,24.99,24.91,24.91,17863,0
2015-08-04,25.13,25.13,24.902,24.95,8375,0
2015-08-05,24.95,24.99,24.89,24.89,19456,0
2015-08-06,24.89,24.9,24.83,24.85,13501,0
2015-08-07,24.9,24.9,24.85,24.9,10822,0
2015-08-10,24.92,24.94,24.916,24.94,3290,0
2015-08-11,24.875,24.898,24.83,24.83,6400,0
2015-08-12,24.94,24.94,24.75,24.85,3040,0
2015-08-13,24.85,24.9,24.8,24.8,3333,0
2015-08-14,24.84,24.94,24.84,24.9,6579,0
2015-08-17,24.9,24.95,24.89,24.94,8952,0
2015-08-18,24.94,24.98,24.89,24.92,5132,0
2015-08-19,24.92,24.92,24.484,24.591,26097,0
2015-08-20,24.51,24.584,24.08,24.296,30981,0
2015-08-21,24.331,24.34,24.02,24.12,61840,0
2015-08-24,23.1,23.54,20.79,23,74031,0
2015-08-25,23.45,23.475,23.01,23.14,16941,0
2015-08-26,23.43,23.43,22.71,23.25,58352,0
2015-08-27,23.4,23.46,23.22,23.3,28735,0
2015-08-28,23.3,23.31,23.16,23.29,8108,0
2015-08-31,23,23.24,23,23.21,7330,0
2015-09-01,23.12,23.19,22.805,23.15,40475,0
2015-09-02,22.94,23.18,22.94,23.09,9863,0
2015-09-03,23.35,23.86,23.35,23.8,23901,0
2015-09-04,23.87,23.87,23.454,23.56,29449,0
2015-09-08,23.7,23.9,23.6,23.85,9212,0
2015-09-09,23.62,23.96,23.62,23.71,3568,0
2015-09-10,23.86,23.9,23.75,23.9,5949,0
2015-09-11,23.98,24.1,23.91,24.1,8344,0
2015-09-14,24.143,24.2,24.143,24.2,9535,0
2015-09-15,24.182,24.182,24,24,5225,0
2015-09-16,23.964,24.15,23.96,24.106,6198,0
2015-09-17,24.113,24.2,24,24,10709,0
2015-09-18,24.23,24.23,24.05,24.05,15448,0
2015-09-21,24.119,24.18,24.119,24.14,7895,0
2015-09-22,24.2,24.2,24.121,24.142,5997,0
2015-09-23,24.2,24.2,24.05,24.061,8687,0
2015-09-24,24.1,24.1,23.95,24,6313,0
2015-09-25,24.09,24.2,24.036,24.184,11388,0
2015-09-28,24.09,24.16,23.81,23.9,14501,0
2015-09-29,23.95,24.02,23.8,23.8,18809,0
2015-09-30,23.85,24.09,23.8,23.874,13091,0
2015-10-01,24.059,24.168,24,24.11,10334,0
2015-10-02,24.05,24.19,23.87,24.16,8929,0
2015-10-05,24.22,24.55,24.19,24.55,27756,0
2015-10-06,24.59,24.65,24.41,24.41,15232,0
2015-10-07,24.7,24.7,24.5,24.52,15046,0
2015-10-08,24.68,24.751,24.611,24.71,6667,0
2015-10-09,24.745,24.86,24.6,24.78,14363,0
2015-10-12,24.78,24.79,24.61,24.75,18300,0
2015-10-13,24.752,24.79,24.75,24.78,2200,0
2015-10-14,24.73,25,24.73,24.929,16912,0
2015-10-15,24.98,25.08,24.96,24.96,3880,0
2015-10-16,25.15,25.15,24.904,25,9055,0
2015-10-19,25.05,25.15,24.95,24.98,12578,0
2015-10-20,24.996,25.15,24.996,25.01,10538,0
2015-10-21,25.23,25.4,25.05,25.4,10682,0
2015-10-22,25.4,25.6,25.398,25.54,15818,0
2015-10-23,25.596,25.6,25.529,25.59,13468,0
2015-10-26,25.59,25.68,25.46,25.6,24929,0
2015-10-27,25.2,25.2,24.98,24.99,14460,0
2015-10-28,25,25,24.92,24.989,4900,0
2015-10-29,25.01,25.01,24.96,24.96,13933,0
2015-10-30,24.98,25,24.845,24.85,14157,0
2015-11-02,24.81,25,24.81,24.98,12644,0
2015-11-03,24.91,25,24.91,24.94,14419,0
2015-11-04,24.82,25,24.81,24.83,6233,0
2015-11-05,24.888,25,24.888,24.95,7469,0
2015-11-06,24.95,24.97,24.9,24.97,5844,0
2015-11-09,24.82,24.97,24.81,24.97,3055,0
2015-11-10,24.958,25,24.9,24.95,12939,0
2015-11-11,24.928,25.11,24.9,24.977,7589,0
2015-11-12,24.962,24.962,24.47,24.47,31984,0
2015-11-13,24.43,24.915,24.25,24.89,31097,0
2015-11-16,24.722,24.76,24.719,24.76,8413,0
2015-11-17,24.66,24.74,24.65,24.65,8781,0
2015-11-18,24.7,24.72,24.54,24.599,7932,0
2015-11-19,24.54,24.67,24.54,24.62,4300,0
2015-11-20,24.61,24.68,24.44,24.5,11125,0
2015-11-23,24.45,24.709,24.45,24.6,5370,0
2015-11-24,24.68,24.81,24.6,24.8,10911,0
2015-11-25,24.8,25.05,24.8,24.96,20941,0
2015-11-27,24.958,25,24.929,25,1740,0
2015-11-30,25,25,24.847,24.94,8304,0
2015-12-01,24.95,24.95,24.86,24.86,3288,0
2015-12-02,24.829,24.829,24.53,24.73,15750,0
2015-12-03,24.732,24.732,24.54,24.6,14702,0
2015-12-04,24.64,24.85,24.58,24.74,13026,0
2015-12-07,24.68,24.68,24.31,24.37,12997,0
2015-12-08,24.29,24.57,24.04,24.377,22063,0
2015-12-09,24.3,24.53,24.3,24.5,22295,0
2015-12-10,24.64,24.65,24.45,24.54,7932,0
2015-12-11,24.45,24.489,24.11,24.18,12175,0
2015-12-14,24,24.055,23.2,23.5,36537,0
2015-12-15,23.37,23.89,23.21,23.89,24250,0
2015-12-16,23.98,24.03,23.753,23.753,6423,0
2015-12-17,24,24,23.2,23.29,22679,0
2015-12-18,23.39,23.39,22.82,23.309,11315,0
2015-12-21,23.36,23.57,23.238,23.56,6289,0
2015-12-22,23.5,23.55,23.186,23.22,10479,0
2015-12-23,23.54,23.74,23.341,23.74,7361,0
2015-12-24,23.739,23.739,23.32,23.66,1211,0
2015-12-28,23.52,23.63,23.2,23.3,7540,0
2015-12-29,23.32,23.4,23.15,23.15,6524,0
2015-12-30,23.17,23.3799,22.97,23.3,12324,0
2015-12-31,23.0142,23.49,23.01,23.49,20076,0
2016-01-04,23.48,23.55,23.39,23.55,6430,0
2016-01-05,23.63,23.79,23.55,23.7,10011,0
2016-01-06,23.7,23.84,23.7,23.7,9951,0
2016-01-07,23.65,24.12,23.49,23.85,29938,0
2016-01-08,24.05,24.09,23.61,23.61,11253,0
2016-01-11,23.62,23.9799,23.13,23.33,57992,0
2016-01-12,23.33,23.6832,23.18,23.3,40824,0
2016-01-13,23.3,23.4,22.92,22.92,27528,0
2016-01-14,22.92,23.44,22.47,23.44,37237,0
2016-01-15,22.67,23.37,22.6,23.22,45721,0
2016-01-19,23.31,23.31,23.31,23.31,0,0
2016-01-20,23.14,23.18,21.15,22.35,54859,0
2016-01-21,22.35,23.15,22.25,22.48,41256,0
2016-01-22,22.74,23.39,22.6901,23.1,30437,0
2016-01-25,23.1,23.188,22.67,22.72,28346,0
2016-01-26,22.76,22.9799,22.6048,22.8,17536,0
2016-01-27,22.5,22.9,22.28,22.4401,34226,0
2016-01-28,22.53,22.936,22.45,22.8,40182,0
2016-01-29,22.89,23.16,22.86,23.04,16502,0
2016-02-01,22.86,23,22.81,22.87,20100,0
2016-02-02,22.99,22.99,22.61,22.61,59826,0
2016-02-03,22.66,22.7899,22.34,22.49,9769,0
2016-02-04,23.26,23.26,22.2306,22.28,15568,0
2016-02-05,22.11,22.462,22.11,22.25,9776,0
2016-02-08,22.26,22.26,21.51,21.82,30720,0
2016-02-09,21.4514,21.5599,20.98,21.32,30290,0
2016-02-10,21.2783,21.44,20.75,20.75,22453,0
2016-02-11,20.25,20.48,19.4494,19.9,44367,0
2016-02-12,20.04,20.32,19.99,20.28,15357,0
2016-02-16,20.5,20.7499,20.41,20.72,18928,0
2016-02-17,21,21.1899,20.8804,20.99,23439,0
2016-02-18,20.96,20.99,20.76,20.82,5103,0
2016-02-19,20.85,21.05,20.5872,20.91,9953,0
2016-02-22,21.36,21.39,21.03,21.26,12275,0
2016-02-23,21.22,21.317,20.85,21.25,28524,0
2016-02-24,21.23,21.23,20.85,21.14,10289,0
2016-02-25,21,21.13,20.87,20.99,10864,0
2016-02-26,21.02,21.2,21,21.18,6806,0
2016-02-29,21.18,21.57,21.07,21.49,16019,0
2016-03-01,21.52,21.79,21.4705,21.52,22393,0
2016-03-02,21.65,21.65,21.47,21.5,19709,0
2016-03-03,21.55,21.79,21.4,21.6685,10368,0
2016-03-04,21.79,22.4046,21.78,22.4046,31937,0
2016-03-07,22.48,22.74,22.27,22.37,6736,0
2016-03-08,22.39,22.4068,21.65,21.73,30500,0
2016-03-09,21.79,22.15,21.79,22.15,16833,0
2016-03-10,22.54,22.54,22.055,22.12,10595,0
2016-03-11,22.16,22.3536,21.9,21.9,38873,0
2016-03-14,22.25,22.89,22.25,22.8799,31943,0
2016-03-15,22.7878,23,22.71,22.71,10312,0
2016-03-16,22.75,23.05,22.75,22.9771,13245,0
2016-03-17,22.95,23.1986,22.8,22.8,37194,0
2016-03-18,22.9,23,22.77,22.85,21003,0
2016-03-21,22.9499,23.24,22.84,23.11,29314,0
2016-03-22,23.247,23.37,23,23.285,14976,0
2016-03-23,23.28,23.28,22.94,23.0148,14375,0
2016-03-24,23.05,23.1,23.01,23.1,24947,0
2016-03-28,23.11,23.1776,22.92,22.92,36427,0
2016-03-29,23.01,23.399,23.01,23.22,69105,0
2016-03-30,23.28,23.55,23.2788,23.41,66652,0
2016-03-31,23.41,23.6,23.2828,23.5799,55968,0
2016-04-01,23.5,23.61,23.32,23.4,23979,0
2016-04-04,23.41,23.4237,23.17,23.33,34663,0
2016-04-05,23.35,23.35,23.16,23.16,9037,0
2016-04-06,23.21,23.47,23.181,23.23,28134,0
2016-04-07,23.2,23.258,23.14,23.25,17639,0
2016-04-08,23.33,23.44,23.33,23.44,15408,0
2016-04-11,23.5,23.6,23.48,23.588,14159,0
2016-04-12,23.65,23.695,23.52,23.52,19674,0
2016-04-13,23.65,23.7,23.53,23.65,17005,0
2016-04-14,23.7,23.87,23.65,23.73,25911,0
2016-04-15,23.9374,24.12,23.8,24.12,23263,0
2016-04-18,24.24,24.29,24.1,24.23,15039,0
2016-04-19,24.14,24.82,24.14,24.69,43708,0
2016-04-20,24.6985,24.7,24.5685,24.63,18771,0
2016-04-21,24.64,24.7,24.6,24.66,9984,0
2016-04-22,24.69,24.72,24.6,24.6,14499,0
2016-04-25,24.65,24.85,24.5401,24.65,54841,0
2016-04-26,24.65,24.825,24.6305,24.74,48694,0
2016-04-27,24.49,24.49,24.16,24.25,24342,0
2016-04-28,24.25,24.3395,24.15,24.15,22098,0
2016-04-29,24.15,24.3,24.1,24.2,9528,0
2016-05-02,24.24,24.24,24.15,24.16,13980,0
2016-05-03,24.16,24.1932,24.05,24.05,12919,0
2016-05-04,24.1,24.1,24,24.06,25824,0
2016-05-05,24.05,24.1,24.0001,24.07,19645,0
2016-05-06,24.1,24.22,24.04,24.05,18847,0
2016-05-09,24.25,24.25,24.05,24.12,17092,0
2016-05-10,24.15,24.29,24.15,24.21,15018,0
2016-05-11,24.3,24.8,24.3,24.8,27804,0
2016-05-12,24.8,24.91,24.55,24.55,32361,0
2016-05-13,24.72,24.74,24.56,24.58,9577,0
2016-05-16,24.75,24.82,24.66,24.66,8412,0
2016-05-17,24.7,24.9193,24.66,24.85,11641,0
2016-05-18,24.86,24.994,24.86,24.994,25882,0
2016-05-19,24.97,24.98,24.8178,24.97,23059,0
2016-05-20,24.78,24.98,24.75,24.84,16020,0
2016-05-23,24.9599,24.9599,24.83,24.85,10036,0
2016-05-24,24.86,25.2,24.86,25.05,71155,0
2016-05-25,25.04,25.1899,25.04,25.09,16993,0
2016-05-26,25.0553,25.3025,25.05,25.25,14935,0
2016-05-27,25.3,25.44,25.01,25.3,19028,0
2016-05-31,25.3166,25.5262,25.01,25.41,29080,0
2016-06-01,25.3,25.54,25.3,25.37,19575,0
2016-06-02,25.21,25.39,25.21,25.31,17700,0
2016-06-03,25.299,25.46,25.299,25.31,18326,0
2016-06-06,25.31,25.36,25.31,25.35,31941,0
2016-06-07,25.43,25.44,25.32,25.32,35830,0
2016-06-08,25.34,25.79,25.34,25.63,69437,0
2016-06-09,25.63,25.63,25.39,25.41,49077,0
2016-06-10,25.4101,25.5167,25.4101,25.45,21261,0
2016-06-13,25.47,25.47,25.36,25.37,17910,0
2016-06-14,25.4327,25.4785,25.35,25.41,18583,0
2016-06-15,25.4899,25.4899,25.34,25.38,18126,0
2016-06-16,25.39,25.5,25.351,25.4,20993,0
2016-06-17,25.4,25.62,25.4,25.6,14016,0
2016-06-20,25.6,25.6,25.42,25.5066,20607,0
2016-06-21,25.5,25.67,25.5,25.61,32458,0
2016-06-22,25.58,25.63,25.53,25.58,17433,0
2016-06-23,25.57,25.6476,25.5,25.5,12949,0
2016-06-24,25.35,25.55,25.25,25.54,34918,0
2016-06-27,25.35,25.54,25.2601,25.37,20191,0
2016-06-28,25.47,25.6938,25.47,25.61,19225,0
2016-06-29,25.61,25.73,25.61,25.65,18541,0
2016-06-30,25.65,25.79,25.65,25.65,14508,0
2016-07-01,25.65,25.9309,25.65,25.7,12771,0
2016-07-05,25.7,25.9199,25.7,25.79,6435,0
2016-07-06,25.73,25.8,25.7,25.7749,10473,0
2016-07-07,25.98,25.98,25.7215,25.74,11020,0
2016-07-08,25.8451,25.8799,25.74,25.74,14435,0
2016-07-11,25.9479,25.9479,25.76,25.76,7874,0
2016-07-12,25.91,25.91,25.6501,25.73,24177,0
2016-07-13,25.874,25.874,25.72,25.72,9296,0
2016-07-14,25.7,25.8499,25.7,25.79,7971,0
2016-07-15,25.79,26.2,25.7001,26.2,27366,0
2016-07-18,26.21,26.39,26.2,26.21,17730,0
2016-07-19,26.341,26.5,26.24,26.38,24658,0
2016-07-20,26.38,26.391,26.25,26.29,9430,0
2016-07-21,26.3,26.49,26.26,26.26,5261,0
2016-07-22,26.2801,26.45,26.2801,26.31,6300,0
2016-07-25,26.35,26.35,25.98,26.08,35509,0
2016-07-26,26.01,26.23,26.01,26.13,16999,0
2016-07-27,25.93,26.1699,25.8223,25.83,16327,0
2016-07-28,25.9,26.12,25.89,25.91,13656,0
2016-07-29,25.87,26.08,25.82,25.82,15627,0
2016-08-01,25.82,26.03,25.65,25.86,13179,0
2016-08-02,25.93,26.05,25.768,25.91,26523,0
2016-08-03,25.9,25.9,25.6501,25.74,18252,0
2016-08-04,25.65,25.7,25.6,25.6,21482,0
2016-08-05,25.65,25.8999,25.65,25.73,19690,0
2016-08-08,25.78,25.8062,25.63,25.63,15102,0
2016-08-09,25.7,25.72,25.61,25.61,29006,0
2016-08-10,25.68,25.69,25.63,25.68,11342,0
2016-08-11,25.6739,26.39,25.6739,25.72,55039,0
2016-08-12,25.69,25.96,25.69,25.86,26193,0
2016-08-15,25.8,26.07,25.8,26.0374,17669,0
2016-08-16,26.04,26.05,25.874,25.94,9417,0
2016-08-17,25.83,26,25.76,25.84,20444,0
2016-08-18,25.76,25.86,25.76,25.7959,8011,0
2016-08-19,25.79,26,25.79,25.9399,6030,0
2016-08-22,25.9,25.9166,25.7713,25.9166,2386,0
2016-08-23,25.9,26,25.87,25.915,9560,0
2016-08-24,25.85,25.9,25.7105,25.75,24082,0
2016-08-25,25.7,25.75,25.63,25.75,5137,0
2016-08-26,25.74,25.74,25.63,25.7,4173,0
2016-08-29,25.66,25.6747,25.66,25.6747,3942,0
2016-08-30,25.7,25.71,25.66,25.68,6812,0
2016-08-31,25.7292,25.73,25.54,25.67,24130,0
2016-09-01,25.66,25.68,25.4699,25.5587,10380,0
2016-09-02,25.49,25.49,24.55,25.14,33600,0
2016-09-06,24.99,25.15,24.95,25.14,33510,0
2016-09-07,25.14,25.3,25.11,25.16,12655,0
2016-09-08,25.22,25.4499,25.08,25.17,11331,0
2016-09-09,25.1499,25.38,25.02,25.0201,11866,0
2016-09-12,25,25.4051,24.85,24.91,53790,0
2016-09-13,24.95,24.9535,24.7979,24.8,19720,0
2016-09-14,24.94,25.3499,24.8,25.3499,18465,0
2016-09-15,25.31,25.31,24.89,25.12,6690,0
2016-09-16,25.0388,25.08,24.95,24.9899,25337,0
2016-09-19,25.06,25.14,24.91,25,54198,0
2016-09-20,24.95,25.09,24.95,25.07,6242,0
2016-09-21,25.15,25.22,25.1277,25.16,11037,0
2016-09-22,25.24,25.24,25.01,25.07,25232,0
2016-09-23,25.12,25.12,25,25.05,58973,0
2016-09-26,25.02,25.17,25,25,30081,0
2016-09-27,25.07,25.18,25,25,44819,0
2016-09-28,25.14,25.18,24.96,25.122,29176,0
2016-09-29,25.17,25.17,24.81,25,47499,0
2016-09-30,25.08,25.08,24.9001,24.99,12953,0
2016-10-03,25.11,25.15,25.01,25.09,19531,0
2016-10-04,25.05,25.1292,24.9,24.9,23562,0
2016-10-05,24.97,25.1,24.95,25.0891,12338,0
2016-10-06,25.1,25.1,24.93,24.95,23311,0
2016-10-07,25.07,25.08,24.9766,25.08,11339,0
2016-10-10,25.09,25.09,24.95,25,64285,0
2016-10-11,25.04,25.04,24.85,24.89,17946,0
2016-10-12,24.93,25.025,24.91,24.92,36072,0
2016-10-13,24.91,25.075,24.91,24.91,45130,0
2016-10-14,24.95,25.15,24.95,24.97,21794,0
2016-10-17,25,25.1,24.98,24.98,10078,0
2016-10-18,25.06,25.19,25.05,25.05,21352,0
2016-10-19,25.09,25.1,25.0038,25.1,17989,0
2016-10-20,25.125,25.125,25.03,25.06,2610,0
2016-10-21,25.12,25.25,24.9817,25.25,21205,0
2016-10-24,25.31,25.31,25.2,25.234,13056,0
2016-10-25,25.3,25.31,25.2363,25.24,19635,0
2016-10-26,24.85,24.85,24.797,24.8208,9936,0
2016-10-27,24.8,24.9487,24.8,24.89,5047,0
2016-10-28,24.93,24.95,24.77,24.85,16165,0
2016-10-31,24.82,24.874,24.25,24.5,30615,0
2016-11-01,24.45,24.62,23.88,24.07,48403,0
2016-11-02,23.9802,24.0594,23.1,23.27,47532,0
2016-11-03,23.12,23.25,22.46,22.64,42461,0
2016-11-04,22.54,23.1745,22.2001,23.07,32718,0
2016-11-07,23.3,23.5499,22.22,22.26,64826,0
2016-11-08,22.14,22.14,19.75,19.97,174871,0
2016-11-09,19,20.4489,17.72,19.99,124561,0
2016-11-10,20.02,20.38,18.914,19.92,80028,0
2016-11-11,20.28,21.12,19.7,21.12,57738,0
2016-11-14,21.26,21.28,20.2212,20.55,46561,0
2016-11-15,20.83,22.02,20.83,22.01,48969,0
2016-11-16,22.25,22.9,22.25,22.7415,35065,0
2016-11-17,22.84,22.84,21.87,21.9161,48408,0
2016-11-18,21.71,21.919,21.43,21.43,24060,0
2016-11-21,21.81,21.81,21.59,21.59,7729,0
2016-11-22,21.96,21.96,21,21.01,16313,0
2016-11-23,21.18,21.45,20.6493,20.721,31503,0
2016-11-25,21,21.25,21,21.23,7785,0
2016-11-28,21.11,21.11,20.28,20.7614,33329,0
2016-11-29,20.6,21.41,20.4,21.08,16693,0
2016-11-30,21.25,21.37,20.87,21.18,23759,0
2016-12-01,21.3,21.3,20.784,20.92,14553,0
2016-12-02,20.62,21.194,20.62,21.1,11875,0
2016-12-05,21.25,21.26,20.9,20.9,18224,0
2016-12-06,20.71,21.0288,20.6001,20.7793,14055,0
2016-12-07,20.88,21.11,20.88,20.97,17283,0
2016-12-08,21,21,20.76,21,17485,0
2016-12-09,21.01,21.09,20.87,21.04,13742,0
2016-12-12,21,21.0784,20.9,21,16262,0
2016-12-13,21.02,21.0886,20.67,20.84,58467,0
2016-12-14,20.97,20.97,20.5566,20.89,14172,0
2016-12-15,20.84,20.84,20.5116,20.68,13226,0
2016-12-16,20.57,20.69,20.51,20.63,9500,0
2016-12-19,20.69,20.8312,20.6001,20.82,28138,0
2016-12-20,20.82,20.87,20.63,20.72,30178,0
2016-12-21,20.71,20.76,20.62,20.72,11559,0
2016-12-22,20.65,20.655,20.35,20.53,25355,0
2016-12-23,20.6,20.6,20.12,20.29,20734,0
2016-12-27,20.3,20.36,20,20.07,34169,0
2016-12-28,20.02,20.0999,19.8682,20.04,24153,0
2016-12-29,20.12,20.4353,20.1,20.35,17934,0
2016-12-30,20.4,20.5609,20.37,20.49,21473,0
2017-01-03,20.57,21.44,20.57,21.32,28359,0
2017-01-04,21.45,22.55,21.45,22.55,30487,0
2017-01-05,22.57,22.8,22.26,22.7,16076,0
2017-01-06,22.75,23.11,22.71,23.11,9474,0
2017-01-09,23.5,23.9,23.2,23.63,35415,0
2017-01-10,23.68,23.86,23.5526,23.86,15089,0
2017-01-11,23.96,24.48,23.84,24.35,32254,0
2017-01-12,24.35,24.35,23.83,24.2248,20161,0
2017-01-13,24.08,24.2,23.9,24.14,31397,0
2017-01-17,24.2,24.2,23.88,23.88,6540,0
2017-01-18,24.09,24.09,23.83,23.995,14197,0
2017-01-19,23.86,24.08,23.52,23.99,37280,0
2017-01-20,24,24.06,23.8,24.06,20381,0
2017-01-23,24.12,24.15,23.9359,24.01,27923,0
2017-01-24,23.96,24.01,23.95,24,27575,0
2017-01-25,23.9,23.9,23.02,23.2,18210,0
2017-01-26,23.165,23.89,23.165,23.58,13476,0
2017-01-27,23.77,23.79,22.85,23.5,29404,0
2017-01-30,23.21,23.58,23.04,23.36,20110,0
2017-01-31,23.34,23.5,23.34,23.5,11653,0
2017-02-01,23.33,23.433,22.5,22.74,45572,0
2017-02-02,22.23,22.23,20.2164,21.33,156182,0
2017-02-03,20.8,21,20.1699,20.97,112261,0
2017-02-06,20.8,21.29,20.55,20.63,41303,0
2017-02-07,20.72,20.86,20.52,20.86,12712,0
2017-02-08,20.72,20.72,20.17,20.33,39844,0
2017-02-09,20.31,20.87,20.31,20.74,19164,0
2017-02-10,20.79,21.25,20.79,21.14,22919,0
2017-02-13,21.25,21.4404,21.04,21.34,30934,0
2017-02-14,21.36,21.78,21.33,21.67,49688,0
2017-02-15,21.64,21.88,21.6,21.75,14115,0
2017-02-16,21.66,21.8143,21.14,21.2,21911,0
2017-02-17,21.06,21.3854,21.06,21.35,7821,0
2017-02-21,21.4662,21.58,21.12,21.32,14839,0
2017-02-22,21.32,21.46,20.93,21.21,30760,0
2017-02-23,21.0415,21.2719,20.81,21.12,17008,0
2017-02-24,21.06,21.134,20.91,21.1,12324,0
2017-02-27,20.98,21,20.92,21,19960,0
2017-02-28,21,21,20.6601,20.83,31497,0
2017-03-01,20.79,21.26,20.77,21.19,47173,0
2017-03-02,21.22,21.65,21.19,21.43,55775,0
2017-03-03,21.32,21.41,20.95,21.3,25176,0
2017-03-06,21.17,21.255,21.06,21.15,15582,0
2017-03-07,21.19,21.21,20.9397,21.19,21554,0
2017-03-08,21.2,21.2,20.791,20.95,11946,0
2017-03-09,20.81,20.94,20.6309,20.74,17863,0
2017-03-10,20.62,20.78,20.3,20.32,18299,0
2017-03-13,20.33,20.67,20.05,20.39,20814,0
2017-03-14,20.01,20.2,19.75,19.93,27922,0
2017-03-15,20.08,20.225,19.95,20.22,45217,0
2017-03-16,20.21,20.49,20.21,20.41,18603,0
2017-03-17,20.48,20.65,20.45,20.63,27901,0
2017-03-20,20.5,20.85,20.5,20.71,153888,0
2017-03-21,20.62,20.71,20.5533,20.59,18094,0
2017-03-22,20.6,20.75,20.448,20.67,21211,0
2017-03-23,20.628,20.8,20.567,20.8,16320,0
2017-03-24,20.69,21.55,20.69,21.33,26276,0
2017-03-27,21.2,22,21.2,21.86,45721,0
2017-03-28,22.04,22.04,21.82,21.8453,10574,0
2017-03-29,21.86,22.33,21.8273,22.06,35086,0
2017-03-30,22.1204,22.16,21.861,22.12,7376,0
2017-03-31,21.83,22.44,21.83,22.4,11979,0
2017-04-03,22.43,22.9199,22.27,22.67,31097,0
2017-04-04,22.52,22.79,22.295,22.4718,19297,0
2017-04-05,22.4003,22.7026,22.4,22.41,13848,0
2017-04-06,22.704,22.704,22.41,22.45,8094,0
2017-04-07,22.53,22.59,22.39,22.39,8295,0
2017-04-10,22.3778,22.91,22.3778,22.89,11672,0
2017-04-11,22.7,22.98,22.51,22.8796,12917,0
2017-04-12,22.9033,22.9033,22.69,22.69,1855,0
2017-04-13,22.525,22.86,22.525,22.59,8183,0
2017-04-17,22.86,22.98,22.7792,22.8879,10556,0
2017-04-18,23.13,23.1932,22.945,23.19,7643,0
2017-04-19,23.2,23.2,22.83,22.92,12430,0
2017-04-20,23.064,23.39,22.95,23.35,14971,0
2017-04-21,23.19,23.5168,23.1897,23.36,25829,0
2017-04-24,23.49,23.49,23.07,23.15,24083,0
2017-04-25,23.17,23.2,22.74,22.9879,34666,0
2017-04-26,22.63,22.71,22.36,22.71,23980,0
2017-04-27,22.94,23.2,22.76,22.9,62230,0
2017-04-28,22.8,22.85,22.59,22.73,7720,0
2017-05-01,22.56,22.75,22,22.56,15343,0
2017-05-02,22.64,22.89,22.4088,22.75,21466,0
2017-05-03,22.97,22.97,22.595,22.75,16281,0
2017-05-04,23.0544,23.0544,22.5097,22.54,16847,0
2017-05-05,22.45,22.64,22.2028,22.46,21183,0
2017-05-08,22.5288,22.545,22.23,22.4,16571,0
2017-05-09,22.3902,22.477,22,22.315,12581,0
2017-05-10,22.39,22.39,22.19,22.2,11617,0
2017-05-11,22.25,22.42,22.1859,22.32,12612,0
2017-05-12,22.15,22.4345,22.15,22.2507,5353,0
2017-05-15,22.25,22.32,22.1979,22.32,6088,0
2017-05-16,22.2,22.2015,21.9,21.9919,15029,0
2017-05-17,22,22.36,21.73,22.14,37369,0
2017-05-18,22.33,22.38,21.62,21.8533,14024,0
2017-05-19,22.05,22.06,21.68,21.68,5917,0
2017-05-22,21.7,21.75,21.55,21.75,3141,0
2017-05-23,21.75,21.93,21.6942,21.81,9149,0
2017-05-24,22,22.12,21.8235,22.09,6109,0
2017-05-25,21.9816,22.107,21.911,22.1,7193,0
2017-05-26,22.14,22.41,22.13,22.33,12981,0
2017-05-30,22.25,22.33,21.66,22.06,30687,0
2017-05-31,21.68,22,21.54,21.96,12789,0
2017-06-01,21.88,22.05,21.71,22.01,17015,0
2017-06-02,21.8327,21.96,21.8,21.835,10659,0
2017-06-05,21.83,21.83,21.7,21.75,5909,0
2017-06-06,21.6491,21.8,21.54,21.6714,9634,0
2017-06-07,21.86,21.86,21.3942,21.6166,9798,0
2017-06-08,21.55,21.87,21.55,21.85,15738,0
2017-06-09,21.84,22,21.84,22,12036,0
2017-06-12,21.91,22.337,21.87,22.27,12660,0
2017-06-13,22.02,22.2643,22,22.235,13938,0
2017-06-14,22.23,22.3,22.19,22.3,6436,0
2017-06-15,22.2033,22.3,22.0125,22.19,7030,0
2017-06-16,22,22.3838,21.901,22.3838,11419,0
2017-06-19,22.32,22.4,22.28,22.375,5050,0
2017-06-20,22.37,22.37,22.231,22.32,3864,0
2017-06-21,22.28,22.32,21.8,21.89,17885,0
2017-06-22,21.86,22.1947,21.8,22.1318,8287,0
2017-06-23,22.13,22.25,21.981,22.1,13121,0
2017-06-26,22.2,22.27,22.11,22.15,8189,0
2017-06-27,22.09,22.44,22.09,22.38,17178,0
2017-06-28,22.37,22.58,22.37,22.58,8701,0
2017-06-29,22.55,22.5899,22.1,22.2,14432,0
2017-06-30,22.15,22.524,21.98,22.14,14609,0
2017-07-03,22.19,22.3199,22.14,22.29,4487,0
2017-07-05,22.23,22.49,22.07,22.49,13373,0
2017-07-06,22.25,22.72,22.22,22.622,15875,0
2017-07-07,22.52,22.629,22.34,22.62,10222,0
2017-07-10,22.4865,22.83,22.43,22.6592,10966,0
2017-07-11,22.66,22.66,22.33,22.63,7568,0
2017-07-12,22.72,22.8,22.6,22.8,13113,0
2017-07-13,23,23.13,23,23.01,34887,0
2017-07-14,22.91,23.069,22.91,23.03,16950,0
2017-07-17,23,23.25,23,23.12,39397,0
2017-07-18,23.5,23.5,23.14,23.32,45757,0
2017-07-19,23.32,23.44,23.21,23.255,18045,0
2017-07-20,23.29,23.37,23.03,23.06,15753,0
2017-07-21,23.1,23.15,23.09,23.15,10187,0
2017-07-24,23.03,23.0811,23.02,23.0555,17858,0
2017-07-25,23.26,23.26,23.04,23.15,33069,0
2017-07-26,23.2,23.2,22.81,22.8782,7531,0
2017-07-27,22.8478,23.0275,22.8478,22.9472,24964,0
2017-07-28,22.95,22.95,22.82,22.8832,16536,0
2017-07-31,23.2,23.2,22.915,23.0862,48142,0
2017-08-01,23.18,23.28,23.1,23.27,60761,0
2017-08-02,23.48,23.5912,23.3369,23.37,31522,0
2017-08-03,23.46,23.94,23.46,23.56,54350,0
2017-08-04,23.65,23.8,23.5,23.736,25756,0
2017-08-07,23.96,23.96,23.69,23.76,32167,0
2017-08-08,23.8,23.8567,23.441,23.614,21019,0
2017-08-09,23.7,23.75,23.61,23.73,26541,0
2017-08-10,23.73,23.73,23.38,23.452,51691,0
2017-08-11,23.48,23.63,23.45,23.4852,19422,0
2017-08-14,23.64,23.75,23.63,23.7243,18527,0
2017-08-15,23.75,23.79,23.56,23.68,25892,0
2017-08-16,23.64,23.805,23.64,23.695,23557,0
2017-08-17,23.75,23.94,23.73,23.82,33693,0
2017-08-18,23.95,24.07,23.95,23.99,18803,0
2017-08-21,24,24,23.95,23.95,20094,0
2017-08-22,24,24.05,23.97,23.97,22562,0
2017-08-23,23.99,24.27,23.99,24.17,33688,0
2017-08-24,24.25,24.33,24.1184,24.2,18774,0
2017-08-25,24.21,24.38,24.21,24.35,24916,0
2017-08-28,24.38,24.55,24.3611,24.53,32452,0
2017-08-29,24.55,24.67,24.4,24.6199,44434,0
2017-08-30,24.6,24.8,24.2688,24.7,27989,0
2017-08-31,24.65,24.65,24.08,24.51,30398,0
2017-09-01,24.49,25.16,24.42,25.12,39167,0
2017-09-05,25.03,25.1,24.73,24.89,25219,0
2017-09-06,24.9,24.9,24.71,24.9,17684,0
2017-09-07,24.9,25,24.71,24.8,5642,0
2017-09-08,24.876,24.89,24.8,24.89,9453,0
2017-09-11,24.89,24.95,24.8162,24.9476,5825,0
2017-09-12,24.92,25,24.82,24.8706,18779,0
2017-09-13,24.82,24.9,24.82,24.9,11086,0
2017-09-14,24.89,24.9,24.88,24.9,14307,0
2017-09-15,24.88,24.9,24.88,24.8801,11317,0
2017-09-18,24.86,24.8999,24.8,24.8871,12990,0
2017-09-19,24.8999,24.9,24.71,24.9,8161,0
2017-09-20,24.9,24.9775,24.88,24.9775,26464,0
2017-09-21,24.89,24.99,24.89,24.9282,22992,0
2017-09-22,24.9366,24.98,24.89,24.93,3857,0
2017-09-25,24.89,24.96,24.89,24.96,13603,0
2017-09-26,24.92,24.99,24.91,24.9735,13048,0
2017-09-27,24.99,25,24.98,24.99,5721,0
2017-09-28,24.98,25.0186,24.98,25.01,9042,0
2017-09-29,25.01,25.052,25.01,25.05,9923,0
2017-10-02,25.08,25.09,24.98,24.98,5762,0
2017-10-03,24.98,25.038,24.715,24.92,16325,0
2017-10-04,25,25.1999,24.92,25.062,17965,0
2017-10-05,25.095,25.19,25.0101,25.0101,5232,0
2017-10-06,25.01,25.01,24.85,24.88,9415,0
2017-10-09,24.9,24.913,24.88,24.88,3749,0
2017-10-10,24.89,25.06,24.86,24.9,7990,0
2017-10-11,25.0118,25.07,24.95,24.96,5660,0
2017-10-12,24.96,25.2,24.96,25.1,9696,0
2017-10-13,25.1,25.2325,25.0848,25.1014,14261,0
2017-10-16,25.14,25.2,24.9012,25,19767,0
2017-10-17,25,25.1084,24.88,24.88,23885,0
2017-10-18,24.91,25.01,24.91,25,7292,0
2017-10-19,24.96,25.11,24.92,25.1094,15055,0
2017-10-20,25.14,25.45,25.05,25.35,20236,0
2017-10-23,25.49,25.49,25.08,25.095,18740,0
2017-10-24,25.18,25.2,25.12,25.2,12382,0
2017-10-25,25.17,25.248,24.9,25.1708,13659,0
2017-10-26,24.75,24.95,24.7076,24.87,18752,0
2017-10-27,24.73,24.85,24.7,24.78,13615,0
2017-10-30,24.7077,24.7299,24.69,24.7299,13762,0
2017-10-31,24.73,25.0399,24.72,25,17558,0
2017-11-01,25,25,24.875,24.89,8147,0
2017-11-02,24.945,24.945,24.775,24.84,13907,0
2017-11-03,24.77,24.8055,24.5975,24.665,19918,0
2017-11-06,24.36,24.7284,24.36,24.66,25105,0
2017-11-07,24.6,24.641,24.43,24.48,15626,0
2017-11-08,24.43,24.53,24.4,24.47,7874,0
2017-11-09,24.55,24.55,24.29,24.35,12211,0
2017-11-10,24.48,24.48,24.34,24.34,11508,0
