Date,Open,High,Low,Close,Volume,OpenInt
2012-07-23,21.838,21.838,21.528,21.811,365092,0
2012-07-24,21.793,21.917,21.75,21.793,477347,0
2012-07-25,21.864,21.881,21.776,21.838,426199,0
2012-07-26,21.864,21.909,21.802,21.838,287818,0
2012-07-27,21.873,21.881,21.811,21.829,110985,0
2012-07-30,21.838,21.917,21.829,21.838,107896,0
2012-07-31,21.881,22.103,21.838,22.103,328204,0
2012-08-01,22.066,22.075,21.987,22.075,364274,0
2012-08-02,22.058,22.058,22.004,22.023,155817,0
2012-08-03,22.058,22.058,21.979,22.004,185936,0
2012-08-06,22.049,22.058,21.97,22.049,290382,0
2012-08-07,22.058,22.058,21.864,22.004,245268,0
2012-08-08,22.014,22.049,21.935,22.041,212248,0
2012-08-09,22.023,22.032,21.925,21.935,299981,0
2012-08-10,21.935,21.961,21.9,21.909,123966,0
2012-08-13,21.909,21.943,21.793,21.838,153213,0
2012-08-14,21.864,21.864,21.722,21.722,155756,0
2012-08-15,21.793,21.838,21.75,21.784,368313,0
2012-08-16,21.855,21.864,21.75,21.811,86400,0
2012-08-17,21.829,21.829,21.706,21.793,81090,0
2012-08-20,21.75,21.82,21.67,21.741,110430,0
2012-08-21,21.75,21.811,21.714,21.784,118215,0
2012-08-22,21.793,21.838,21.767,21.793,72970,0
2012-08-23,21.864,21.925,21.784,21.9,79756,0
2012-08-24,21.9,21.925,21.811,21.838,114698,0
2012-08-27,21.89,21.9,21.864,21.881,50746,0
2012-08-28,21.925,21.925,21.829,21.909,72714,0
2012-08-29,21.961,21.97,21.881,21.925,385152,0
2012-08-30,21.961,21.961,21.909,21.943,110756,0
2012-08-31,21.97,22.041,21.864,22.004,48521,0
2012-09-04,22.049,22.058,21.961,22.058,98463,0
2012-09-05,22.058,22.084,22.014,22.058,396791,0
2012-09-06,22.058,22.066,22.014,22.023,364352,0
2012-09-07,22.049,22.066,21.996,22.058,68987,0
2012-09-10,22.075,22.128,22.058,22.094,142691,0
2012-09-11,22.128,22.128,22.058,22.075,177618,0
2012-09-12,22.103,22.103,21.996,22.103,264331,0
2012-09-13,21.97,22.014,21.881,21.961,190532,0
2012-09-14,21.961,22.049,21.952,22.041,98073,0
2012-09-17,22.041,22.058,21.952,21.97,51228,0
2012-09-18,21.979,22.014,21.925,22.014,98423,0
2012-09-19,22.041,22.041,21.925,22.014,108858,0
2012-09-20,22.032,22.032,21.925,21.987,185141,0
2012-09-21,22.004,22.058,21.979,22.049,70258,0
2012-09-24,22.041,22.041,21.935,21.961,51344,0
2012-09-25,22.004,22.014,21.935,21.961,81318,0
2012-09-26,21.961,22.014,21.943,22.014,71120,0
2012-09-27,22.058,22.12,21.979,22.12,276896,0
2012-09-28,22.103,22.12,22.049,22.103,89514,0
2012-10-01,22.112,22.128,22.058,22.094,71148,0
2012-10-02,22.103,22.103,22.014,22.066,60111,0
2012-10-03,22.066,22.174,22.066,22.146,112194,0
2012-10-04,22.164,22.278,22.137,22.261,109162,0
2012-10-05,22.278,22.358,22.198,22.261,122124,0
2012-10-08,22.34,22.411,22.323,22.376,77322,0
2012-10-09,22.368,22.437,22.217,22.306,126165,0
2012-10-10,22.313,22.402,22.306,22.393,136763,0
2012-10-11,22.411,22.429,22.368,22.393,86579,0
2012-10-12,22.402,22.472,22.393,22.455,78680,0
2012-10-15,22.482,22.482,22.368,22.482,89315,0
2012-10-16,22.526,22.526,22.411,22.499,66131,0
2012-10-17,22.491,22.499,22.411,22.437,193669,0
2012-10-18,22.482,22.491,22.437,22.437,39446,0
2012-10-19,22.455,22.516,22.252,22.252,63239,0
2012-10-22,22.429,22.429,22.278,22.288,152028,0
2012-10-23,22.297,22.323,22.261,22.278,264008,0
2012-10-24,22.323,22.34,22.269,22.278,115962,0
2012-10-25,22.323,22.447,22.323,22.447,138013,0
2012-10-26,22.472,22.472,22.323,22.447,54033,0
2012-10-31,22.368,22.491,22.358,22.464,45180,0
2012-11-01,22.491,22.499,22.376,22.455,36773,0
2012-11-02,22.499,22.499,22.429,22.447,21704,0
2012-11-05,22.482,22.482,22.42,22.472,19919,0
2012-11-06,22.482,22.499,22.42,22.491,85793,0
2012-11-07,22.491,22.499,22.42,22.499,98780,0
2012-11-08,22.482,22.491,22.437,22.464,42591,0
2012-11-09,22.376,22.482,22.376,22.429,35583,0
2012-11-12,22.42,22.472,22.297,22.472,77090,0
2012-11-13,22.472,22.499,22.393,22.411,123205,0
2012-11-14,22.437,22.437,22.349,22.376,184773,0
2012-11-15,22.278,22.384,22.198,22.306,96818,0
2012-11-16,22.323,22.447,22.323,22.447,34681,0
2012-11-19,22.437,22.499,22.384,22.411,85288,0
2012-11-20,22.447,22.482,22.349,22.393,36299,0
2012-11-21,22.464,22.482,22.384,22.429,18256,0
2012-11-23,22.455,22.499,22.429,22.455,9575,0
2012-11-26,22.455,22.491,22.278,22.349,40801,0
2012-11-27,22.376,22.464,22.306,22.402,53210,0
2012-11-28,22.472,22.499,22.402,22.447,50910,0
2012-11-29,22.482,22.543,22.42,22.526,29838,0
2012-11-30,22.543,22.693,22.482,22.482,34176,0
2012-12-03,22.658,22.658,22.491,22.543,18278,0
2012-12-04,22.472,22.597,22.376,22.579,29416,0
2012-12-05,22.605,22.614,22.455,22.516,30948,0
2012-12-06,22.526,22.561,22.499,22.516,24735,0
2012-12-07,22.561,22.57,22.464,22.499,20841,0
2012-12-10,22.526,22.587,22.499,22.587,13972,0
2012-12-11,22.561,22.57,22.464,22.499,56235,0
2012-12-12,22.499,22.631,22.499,22.587,40313,0
2012-12-13,22.198,22.368,22.198,22.297,73973,0
2012-12-14,22.226,22.402,22.226,22.402,28119,0
2012-12-17,22.384,22.402,22.349,22.384,45631,0
2012-12-18,22.384,22.455,22.349,22.455,35362,0
2012-12-19,22.482,22.482,22.411,22.472,36345,0
2012-12-20,22.464,22.464,22.349,22.358,19554,0
2012-12-21,22.368,22.368,22.252,22.278,40081,0
2012-12-24,22.349,22.349,22.252,22.313,12601,0
2012-12-26,22.411,22.411,22.297,22.297,23943,0
2012-12-27,22.323,22.42,22.323,22.411,24089,0
2012-12-28,22.42,22.472,22.393,22.429,30133,0
2012-12-31,22.368,22.57,22.358,22.526,27679,0
2013-01-02,22.57,22.702,22.552,22.702,57419,0
2013-01-03,22.684,22.684,22.587,22.614,31446,0
2013-01-04,22.693,22.711,22.605,22.658,24135,0
2013-01-07,22.658,22.658,22.491,22.499,20057,0
2013-01-08,22.57,22.57,22.411,22.455,18617,0
2013-01-09,22.491,22.597,22.376,22.587,24750,0
2013-01-10,22.57,22.658,22.526,22.658,27443,0
2013-01-11,22.676,22.676,22.605,22.658,18935,0
2013-01-14,22.658,22.676,22.402,22.464,44327,0
2013-01-15,22.482,22.482,22.323,22.42,46576,0
2013-01-16,22.42,22.534,22.349,22.491,41380,0
2013-01-17,22.411,22.534,22.411,22.534,23271,0
2013-01-18,22.534,22.622,22.482,22.622,28408,0
2013-01-22,22.641,22.649,22.455,22.499,31690,0
2013-01-23,22.552,22.587,22.455,22.561,19608,0
2013-01-24,22.579,22.667,22.561,22.631,23277,0
2013-01-25,22.587,22.72,22.561,22.658,29576,0
2013-01-28,22.641,22.676,22.526,22.561,23521,0
2013-01-29,22.579,22.631,22.472,22.543,30564,0
2013-01-30,22.597,22.597,22.437,22.526,36445,0
2013-01-31,22.552,22.605,22.42,22.42,25153,0
2013-02-01,22.534,22.579,22.534,22.57,41531,0
2013-02-04,22.543,22.587,22.482,22.516,38941,0
2013-02-05,22.516,22.552,22.464,22.499,245200,0
2013-02-06,22.499,22.499,22.42,22.482,33915,0
2013-02-07,22.482,22.491,22.447,22.491,30744,0
2013-02-08,22.491,22.499,22.464,22.499,28836,0
2013-02-11,22.499,22.499,22.42,22.447,18867,0
2013-02-12,22.464,22.482,22.393,22.393,24491,0
2013-02-13,22.447,22.447,22.393,22.447,49114,0
2013-02-14,22.447,22.455,22.402,22.447,47822,0
2013-02-15,22.411,22.464,22.411,22.447,132195,0
2013-02-19,22.437,22.508,22.437,22.482,25116,0
2013-02-20,22.526,22.605,22.499,22.534,26820,0
2013-02-21,22.57,22.57,22.455,22.464,32806,0
2013-02-22,22.472,22.516,22.447,22.464,41984,0
2013-02-25,22.534,22.587,22.455,22.561,20708,0
2013-02-26,22.605,22.658,22.552,22.614,18095,0
2013-02-27,22.667,22.667,22.561,22.561,7814,0
2013-02-28,22.57,22.614,22.464,22.464,15242,0
2013-03-01,22.526,22.57,22.482,22.543,7930,0
2013-03-04,22.614,22.622,22.516,22.587,16042,0
2013-03-05,22.587,22.649,22.587,22.587,32776,0
2013-03-06,22.579,22.711,22.57,22.702,9767,0
2013-03-07,22.72,22.844,22.658,22.791,25036,0
2013-03-08,22.923,22.923,22.72,22.808,23013,0
2013-03-11,22.887,22.887,22.622,22.631,20387,0
2013-03-12,22.649,22.711,22.649,22.658,18697,0
2013-03-13,22.687,22.749,22.687,22.715,39890,0
2013-03-14,22.732,22.821,22.715,22.758,23691,0
2013-03-15,22.758,22.785,22.723,22.777,20860,0
2013-03-18,22.84,22.848,22.732,22.777,33539,0
2013-03-19,22.785,22.867,22.758,22.795,24303,0
2013-03-20,22.777,22.821,22.705,22.741,60085,0
2013-03-21,22.777,22.875,22.741,22.795,27201,0
2013-03-22,22.84,22.84,22.741,22.795,26344,0
2013-03-25,22.821,22.83,22.785,22.804,14582,0
2013-03-26,22.821,22.867,22.768,22.777,27880,0
2013-03-27,22.768,22.848,22.741,22.83,43320,0
2013-03-28,22.83,22.867,22.785,22.785,40424,0
2013-04-01,22.857,22.867,22.777,22.857,11043,0
2013-04-02,22.893,22.902,22.821,22.84,56846,0
2013-04-03,22.812,22.883,22.812,22.867,82662,0
2013-04-04,22.875,22.875,22.84,22.867,10982,0
2013-04-05,22.875,22.902,22.83,22.857,16555,0
2013-04-08,22.893,23,22.867,22.982,51093,0
2013-04-09,23.063,23.063,22.938,23.037,12673,0
2013-04-10,23.09,23.117,22.946,23,36543,0
2013-04-11,23.037,23.072,23.018,23.027,11921,0
2013-04-12,23.09,23.18,23,23.134,33096,0
2013-04-15,23.09,23.125,22.92,23.037,23775,0
2013-04-16,22.992,23.134,22.982,23.134,27286,0
2013-04-17,23.134,23.134,23.009,23.054,21931,0
2013-04-18,23.117,23.117,22.992,23,182145,0
2013-04-19,23.081,23.108,22.804,22.804,156458,0
2013-04-22,22.982,22.982,22.867,22.974,90958,0
2013-04-23,22.982,23,22.929,22.929,31752,0
2013-04-24,22.992,23.063,22.965,23.054,14128,0
2013-04-25,23.081,23.081,23.009,23.046,19028,0
2013-04-26,22.974,23.081,22.974,23.027,14691,0
2013-04-29,23.072,23.081,23.027,23.046,12084,0
2013-04-30,23.09,23.188,23.037,23.152,43321,0
2013-05-01,23.152,23.278,23.117,23.278,36556,0
2013-05-02,23.269,23.314,23.18,23.243,23819,0
2013-05-03,23.322,23.456,23.072,23.171,41371,0
2013-05-06,23.287,23.287,23.134,23.269,38042,0
2013-05-07,23.35,23.519,23.269,23.519,21079,0
2013-05-08,23.439,23.663,23.439,23.582,23576,0
2013-05-09,23.618,23.636,23.528,23.582,13831,0
2013-05-10,23.573,23.627,23.456,23.627,13643,0
2013-05-13,23.698,23.734,23.538,23.68,18795,0
2013-05-14,23.698,23.707,23.51,23.582,36787,0
2013-05-15,23.618,23.618,23.456,23.573,14076,0
2013-05-16,23.538,23.538,23.429,23.448,28057,0
2013-05-17,23.501,23.501,23.341,23.341,18860,0
2013-05-20,23.287,23.384,23.287,23.322,10503,0
2013-05-21,23.376,23.528,23.341,23.484,13527,0
2013-05-22,23.51,23.51,23.233,23.341,41568,0
2013-05-23,23.206,23.376,23.081,23.376,147479,0
2013-05-24,23.35,23.466,23.224,23.456,15840,0
2013-05-28,23.51,23.51,23.341,23.35,17168,0
2013-05-29,23.376,23.376,23.134,23.259,34599,0
2013-05-30,23.35,23.35,23.134,23.224,20588,0
2013-05-31,23.322,23.322,22.715,22.715,39580,0
2013-06-03,22.857,22.857,22.464,22.544,39531,0
2013-06-04,22.534,22.678,22.491,22.562,28551,0
2013-06-05,22.633,22.633,22.517,22.534,47013,0
2013-06-06,22.534,22.589,22.508,22.508,29545,0
2013-06-07,22.553,22.723,22.534,22.723,12483,0
2013-06-10,23.046,23.046,22.454,22.66,52714,0
2013-06-11,22.562,22.589,22.159,22.374,58836,0
2013-06-12,22.571,22.571,21.479,21.891,78419,0
2013-06-13,21.939,22.337,21.348,21.729,105864,0
2013-06-14,21.802,21.993,21.576,21.893,42690,0
2013-06-17,21.984,22.001,21.903,21.929,88623,0
2013-06-18,21.939,21.956,21.685,21.802,81661,0
2013-06-19,21.802,21.893,21.412,21.412,34140,0
2013-06-20,21.303,21.303,20.621,20.794,87724,0
2013-06-21,20.893,20.893,20.457,20.803,55060,0
2013-06-24,20.73,20.73,20.013,20.312,100606,0
2013-06-25,20.521,20.703,20.33,20.567,35937,0
2013-06-26,20.639,20.766,20.621,20.657,129136,0
2013-06-27,20.711,21.221,20.711,21.202,38512,0
2013-06-28,21.635,21.847,21.497,21.801,45868,0
2013-07-01,21.567,21.729,21.447,21.703,50849,0
2013-07-02,21.783,21.783,21.593,21.621,38498,0
2013-07-03,21.685,21.685,21.52,21.621,15820,0
2013-07-05,21.529,21.529,21.021,21.167,28673,0
2013-07-08,21.067,21.175,20.613,20.686,21832,0
2013-07-09,20.848,20.885,20.721,20.749,25542,0
2013-07-10,20.857,21.021,20.74,20.758,27162,0
2013-07-11,20.758,20.94,20.758,20.857,36807,0
2013-07-12,21.003,21.294,20.839,20.885,40357,0
2013-07-15,20.94,21.057,20.94,21.021,17585,0
2013-07-16,21.057,21.167,20.975,21.121,18976,0
2013-07-17,21.367,21.367,21.012,21.121,29244,0
2013-07-18,21.221,21.275,21.111,21.202,14685,0
2013-07-19,21.231,21.52,21.231,21.412,24128,0
2013-07-22,21.383,21.576,21.358,21.402,23593,0
2013-07-23,21.494,21.494,21.348,21.367,22000,0
2013-07-24,21.285,21.32,20.948,21.221,38270,0
2013-07-25,21.194,21.294,20.822,21.294,35203,0
2013-07-26,21.256,21.275,21.175,21.212,32492,0
2013-07-29,21.202,21.202,20.911,21.03,19326,0
2013-07-30,21.03,21.03,20.521,20.558,37493,0
2013-07-31,20.449,20.822,20.167,20.822,26343,0
2013-08-01,20.549,20.648,19.985,20.031,32021,0
2013-08-02,20.185,20.185,19.831,20.068,14614,0
2013-08-05,20.158,20.212,20.004,20.14,20563,0
2013-08-06,20.076,20.158,19.912,19.985,18561,0
2013-08-07,20.058,20.058,19.74,19.839,19639,0
2013-08-08,19.904,19.904,19.803,19.858,15838,0
2013-08-09,19.649,19.876,19.549,19.667,24384,0
2013-08-12,19.822,19.94,19.467,19.585,25506,0
2013-08-13,19.577,19.577,19.077,19.095,54344,0
2013-08-14,19.077,19.213,18.931,19.131,26959,0
2013-08-15,19.014,19.014,18.614,18.912,38871,0
2013-08-16,18.804,18.868,18.45,18.741,32149,0
2013-08-19,18.649,18.731,17.923,18.095,56421,0
2013-08-20,18.614,18.614,18.159,18.196,76814,0
2013-08-21,18.151,18.496,18.123,18.287,94940,0
2013-08-22,18.223,18.785,18.223,18.75,95132,0
2013-08-23,18.668,19.695,18.668,19.53,67561,0
2013-08-26,19.53,19.649,19.457,19.53,18147,0
2013-08-27,19.349,19.64,19.258,19.276,1095974,0
2013-08-28,19.177,19.386,19.168,19.268,27971,0
2013-08-29,19.131,19.457,19.131,19.295,37658,0
2013-08-30,19.564,19.749,19.49,19.518,20237,0
2013-09-03,19.268,19.268,18.887,18.922,31417,0
2013-09-04,19.014,19.24,18.985,19.077,54469,0
2013-09-05,19.077,19.104,18.705,18.722,57203,0
2013-09-06,18.722,19.004,18.722,18.887,62515,0
2013-09-09,18.877,18.941,18.804,18.868,53648,0
2013-09-10,18.912,19.049,18.84,18.904,57775,0
2013-09-11,18.84,18.931,18.84,18.868,41328,0
2013-09-12,18.87,18.954,18.825,18.851,60961,0
2013-09-13,18.935,18.935,18.769,18.899,30326,0
2013-09-16,19.036,19.036,18.815,18.87,38772,0
2013-09-17,18.88,18.972,18.88,18.935,165867,0
2013-09-18,18.841,19.157,18.834,19.157,54530,0
2013-09-19,19.175,19.25,19.064,19.092,119411,0
2013-09-20,19.092,19.277,19.046,19.231,162478,0
2013-09-23,19.231,19.24,19.055,19.212,36760,0
2013-09-24,19.184,19.314,19.139,19.139,77443,0
2013-09-25,19.222,19.369,19.139,19.24,107951,0
2013-09-26,19.231,19.396,19.212,19.25,68808,0
2013-09-27,19.24,19.341,19.212,19.296,34340,0
2013-09-30,19.184,19.416,19.184,19.231,26903,0
2013-10-01,19.351,19.379,19.231,19.351,30867,0
2013-10-02,19.323,19.535,19.323,19.425,62600,0
2013-10-03,19.461,19.49,19.341,19.471,36337,0
2013-10-04,19.416,19.461,19.222,19.361,28522,0
2013-10-07,19.341,19.369,19.277,19.323,29066,0
2013-10-08,19.351,19.351,19.184,19.203,37036,0
2013-10-09,19.102,19.222,18.99,19.019,27438,0
2013-10-10,19.009,19.157,19,19.055,18099,0
2013-10-11,18.99,19.184,18.99,19.028,21889,0
2013-10-14,18.954,19.046,18.925,18.925,22065,0
2013-10-15,18.722,18.925,18.667,18.712,54055,0
2013-10-16,18.631,18.751,18.602,18.648,49366,0
2013-10-17,18.612,18.925,18.612,18.861,24120,0
2013-10-18,18.861,19.286,18.861,18.935,190916,0
2013-10-21,19.036,19.369,19.036,19.369,40353,0
2013-10-22,19.453,19.564,19.416,19.564,35808,0
2013-10-23,19.629,19.804,19.471,19.5,61032,0
2013-10-24,19.416,19.555,19.212,19.305,83165,0
2013-10-25,19.167,19.332,19.074,19.092,61045,0
2013-10-28,19.175,19.203,18.99,19,65653,0
2013-10-29,18.925,19.461,18.925,19.416,255861,0
2013-10-30,19.379,19.619,19.323,19.361,50519,0
2013-10-31,19.444,19.444,19.268,19.369,56251,0
2013-11-01,19.286,19.425,19.046,19.064,35490,0
2013-11-04,19.064,19.212,19.046,19.092,87571,0
2013-11-05,19.064,19.305,19.019,19.084,28871,0
2013-11-06,19.111,19.129,19.055,19.111,39887,0
2013-11-07,19.203,19.277,19.092,19.25,85109,0
2013-11-08,19.184,19.203,18.935,18.99,18692,0
2013-11-11,19,19.074,18.945,18.963,27622,0
2013-11-12,18.907,18.99,18.861,18.925,29772,0
2013-11-13,18.87,19.009,18.815,18.954,29048,0
2013-11-14,18.89,19.064,18.89,18.945,35425,0
2013-11-15,18.851,18.972,18.815,18.841,21634,0
2013-11-18,18.841,18.99,18.769,18.899,19602,0
2013-11-19,18.861,19.036,18.861,18.972,58428,0
2013-11-20,18.916,18.99,18.899,18.99,36961,0
2013-11-21,18.99,19.102,18.963,19.064,44633,0
2013-11-22,19.203,19.286,19.074,19.231,60230,0
2013-11-25,19.231,19.305,19.194,19.222,30677,0
2013-11-26,19.24,19.305,19.231,19.305,140231,0
2013-11-27,19.341,19.416,19.286,19.323,32243,0
2013-11-29,19.369,19.388,19.305,19.388,2729,0
2013-12-02,19.388,19.388,19.203,19.369,28259,0
2013-12-03,19.369,19.369,19.314,19.369,43569,0
2013-12-04,19.296,19.296,19.175,19.286,129463,0
2013-12-05,19.286,19.286,18.935,18.963,59540,0
2013-12-06,18.89,19.092,18.89,19.028,130058,0
2013-12-09,19.084,19.175,19.046,19.055,34327,0
2013-12-10,19.046,19.129,19.046,19.129,50877,0
2013-12-11,19.111,19.119,18.99,19.092,490567,0
2013-12-12,19.05,19.192,18.862,18.862,446815,0
2013-12-13,18.853,18.994,18.57,18.609,53044,0
2013-12-16,18.629,18.76,18.477,18.543,45258,0
2013-12-17,18.543,18.589,18.505,18.58,157961,0
2013-12-18,18.533,18.609,18.402,18.505,49542,0
2013-12-19,18.543,18.665,18.543,18.636,73482,0
2013-12-20,18.629,18.872,18.629,18.843,88884,0
2013-12-23,18.862,18.872,18.721,18.797,74387,0
2013-12-24,18.703,18.76,18.58,18.636,22090,0
2013-12-26,18.439,18.629,18.439,18.58,46334,0
2013-12-27,18.543,18.609,18.458,18.487,38793,0
2013-12-30,18.467,18.665,18.458,18.497,63869,0
2013-12-31,18.412,18.636,18.412,18.59,56390,0
2014-01-02,18.685,18.948,18.589,18.918,70851,0
2014-01-03,18.938,19.249,18.928,19.239,18784,0
2014-01-06,19.192,19.381,19.192,19.23,22797,0
2014-01-07,19.286,19.408,19.202,19.239,22357,0
2014-01-08,19.164,19.276,19.164,19.239,24471,0
2014-01-09,19.249,19.408,19.154,19.323,54553,0
2014-01-10,19.362,19.86,19.362,19.643,109083,0
2014-01-13,19.606,20.171,19.606,20.068,54191,0
2014-01-14,20.011,20.171,19.906,19.945,17663,0
2014-01-15,19.775,19.936,19.775,19.898,25447,0
2014-01-16,19.879,20.076,19.85,19.916,26983,0
2014-01-17,19.879,20.171,19.879,19.992,116430,0
2014-01-21,20.019,20.068,19.992,20.029,23170,0
2014-01-22,20.068,20.161,19.992,20.095,31020,0
2014-01-23,20.141,20.311,19.906,19.906,38133,0
2014-01-24,19.889,19.889,19.606,19.606,50806,0
2014-01-27,19.625,19.691,19.296,19.332,174634,0
2014-01-28,19.371,19.615,19.352,19.559,126359,0
2014-01-29,19.587,19.606,19.494,19.512,16760,0
2014-01-30,19.512,19.729,19.512,19.578,29132,0
2014-01-31,19.456,19.691,19.456,19.615,33229,0
2014-02-03,19.671,19.671,19.53,19.662,65347,0
2014-02-04,19.653,19.729,19.606,19.701,39854,0
2014-02-05,19.635,19.747,19.587,19.681,28618,0
2014-02-06,19.691,19.869,19.643,19.85,23682,0
2014-02-07,19.898,19.992,19.869,19.926,23801,0
2014-02-10,19.963,20.076,19.945,20.002,37770,0
2014-02-11,19.982,20.011,19.926,19.963,30406,0
2014-02-12,19.936,19.992,19.898,19.926,22727,0
2014-02-13,19.898,20.068,19.898,20.002,32456,0
2014-02-14,20.048,20.151,20.019,20.048,29100,0
2014-02-18,20.161,20.246,20.095,20.237,25999,0
2014-02-19,20.264,20.368,20.237,20.255,49591,0
2014-02-20,20.237,20.303,20.18,20.255,21984,0
2014-02-21,20.406,20.462,20.33,20.415,20277,0
2014-02-24,20.368,20.528,20.349,20.415,13690,0
2014-02-25,20.434,20.452,20.33,20.387,16835,0
2014-02-26,20.368,20.659,20.368,20.49,17881,0
2014-02-27,20.584,20.698,20.518,20.64,26507,0
2014-02-28,20.574,20.754,20.574,20.622,34651,0
2014-03-03,20.594,20.688,20.538,20.603,26588,0
2014-03-04,20.679,20.698,20.632,20.65,18123,0
2014-03-05,20.688,20.781,20.659,20.763,15898,0
2014-03-06,20.725,20.904,20.698,20.725,69696,0
2014-03-07,20.801,20.838,20.679,20.838,12767,0
2014-03-10,20.725,20.801,20.65,20.781,26994,0
2014-03-11,20.715,20.755,20.65,20.698,14434,0
2014-03-12,20.65,20.707,20.632,20.64,111385,0
2014-03-13,20.753,20.81,20.704,20.81,41250,0
2014-03-14,20.771,20.771,20.646,20.771,33780,0
2014-03-17,20.723,20.82,20.695,20.733,44471,0
2014-03-18,20.753,20.828,20.637,20.82,41906,0
2014-03-19,20.82,20.914,20.753,20.82,29537,0
2014-03-20,20.82,20.828,20.637,20.713,21117,0
2014-03-21,20.713,20.828,20.676,20.8,23643,0
2014-03-24,20.753,20.847,20.753,20.82,29272,0
2014-03-25,20.828,20.847,20.78,20.79,12375,0
2014-03-26,20.81,20.857,20.8,20.857,33566,0
2014-03-27,20.838,20.877,20.8,20.8,24726,0
2014-03-28,20.743,20.867,20.743,20.8,13121,0
2014-03-31,20.79,20.867,20.771,20.771,36071,0
2014-04-01,20.82,21.001,20.82,20.981,37079,0
2014-04-02,20.962,21.154,20.962,21.144,57289,0
2014-04-03,21.058,21.164,21.058,21.097,11280,0
2014-04-04,21.115,21.201,21.097,21.173,21965,0
2014-04-07,21.144,21.201,21.106,21.144,27111,0
2014-04-08,21.182,21.182,21.115,21.125,12533,0
2014-04-09,21.134,21.182,21.115,21.154,18382,0
2014-04-10,21.201,21.258,21.134,21.144,17611,0
2014-04-11,21.115,21.201,21.115,21.154,14213,0
2014-04-14,21.164,21.231,21.164,21.231,13612,0
2014-04-15,21.192,21.449,21.192,21.382,13974,0
2014-04-16,21.441,21.516,21.432,21.508,16848,0
2014-04-17,21.459,21.623,21.24,21.24,66780,0
2014-04-21,21.392,21.441,21.278,21.374,53996,0
2014-04-22,21.345,21.709,21.325,21.67,19550,0
2014-04-23,21.709,21.995,21.699,21.967,136303,0
2014-04-24,21.919,21.938,21.717,21.814,64441,0
2014-04-25,21.823,22.081,21.823,22.024,26274,0
2014-04-28,21.967,22.329,21.967,22.215,16641,0
2014-04-29,22.406,22.55,22.378,22.445,24587,0
2014-04-30,22.55,22.684,22.436,22.626,187649,0
2014-05-01,22.531,22.674,22.369,22.531,207075,0
2014-05-02,22.646,22.646,22.387,22.406,278168,0
2014-05-05,22.436,22.55,22.225,22.502,15417,0
2014-05-06,22.445,22.56,22.445,22.531,11180,0
2014-05-07,22.636,22.78,22.531,22.54,44355,0
2014-05-08,22.56,22.636,22.426,22.464,26599,0
2014-05-09,22.521,22.56,22.359,22.56,24007,0
2014-05-12,22.75,22.75,22.617,22.674,10638,0
2014-05-13,22.674,22.837,22.617,22.827,25024,0
2014-05-14,22.741,22.942,22.741,22.904,24245,0
2014-05-15,22.75,22.837,22.722,22.837,15098,0
2014-05-16,22.799,22.866,22.78,22.78,12033,0
2014-05-19,22.875,22.884,22.799,22.884,27102,0
2014-05-20,22.837,22.904,22.837,22.894,11346,0
2014-05-21,22.847,22.914,22.837,22.837,17815,0
2014-05-22,22.799,22.866,22.713,22.713,15943,0
2014-05-23,22.684,22.684,22.454,22.454,15712,0
2014-05-27,22.512,22.579,22.464,22.512,22700,0
2014-05-28,22.55,22.665,22.55,22.579,57875,0
2014-05-29,22.588,22.76,22.588,22.722,20816,0
2014-05-30,22.646,22.732,22.646,22.665,14272,0
2014-06-02,22.674,22.741,22.607,22.636,17283,0
2014-06-03,22.674,22.703,22.32,22.329,26785,0
2014-06-04,22.359,22.359,21.67,21.995,61000,0
2014-06-05,21.851,22.158,21.66,22.034,26166,0
2014-06-06,22.128,22.245,22.071,22.101,24167,0
2014-06-09,22.091,22.168,22.053,22.148,509596,0
2014-06-10,22.128,22.148,21.851,21.995,21122,0
2014-06-11,22.004,22.12,21.88,22.111,25426,0
2014-06-12,22.135,22.193,22.107,22.184,22893,0
2014-06-13,22.039,22.184,22.039,22.097,62180,0
2014-06-16,22.107,22.193,22.087,22.175,30968,0
2014-06-17,22.175,22.311,22.107,22.261,35662,0
2014-06-18,22.369,22.563,22.261,22.553,26705,0
2014-06-19,22.563,22.738,22.563,22.728,45249,0
2014-06-20,22.709,22.767,22.592,22.757,28358,0
2014-06-23,22.806,22.825,22.65,22.757,17924,0
2014-06-24,22.679,22.913,22.66,22.825,18939,0
2014-06-25,22.738,22.835,22.738,22.777,39727,0
2014-06-26,22.738,22.845,22.728,22.825,11238,0
2014-06-27,22.825,22.903,22.815,22.903,10041,0
2014-06-30,22.835,22.922,22.777,22.835,14561,0
2014-07-01,22.971,23.049,22.922,23.039,21872,0
2014-07-02,23.068,23.097,22.932,22.99,16679,0
2014-07-03,23.019,23.029,22.854,22.99,25193,0
2014-07-07,22.99,23.175,22.883,22.981,38892,0
2014-07-08,22.971,23.165,22.971,23.165,11157,0
2014-07-09,23.155,23.311,23.155,23.291,27215,0
2014-07-10,23.32,23.437,23.233,23.379,26747,0
2014-07-11,23.311,23.738,23.262,23.738,21794,0
2014-07-14,23.738,23.777,23.544,23.67,40052,0
2014-07-15,23.651,23.758,23.651,23.709,22421,0
2014-07-16,23.728,23.806,23.631,23.748,24396,0
2014-07-17,23.748,23.777,23.563,23.563,14752,0
2014-07-18,23.544,23.981,23.544,23.981,24371,0
2014-07-21,23.796,23.826,23.738,23.777,23866,0
2014-07-22,23.786,23.864,23.718,23.816,28174,0
2014-07-23,23.816,23.874,23.816,23.845,19665,0
2014-07-24,23.806,23.874,23.806,23.864,11470,0
2014-07-25,23.874,23.981,23.826,23.981,13687,0
2014-07-28,23.903,24.01,23.903,24.01,22449,0
2014-07-29,23.962,23.971,23.845,23.942,24987,0
2014-07-30,23.854,23.894,23.767,23.874,41682,0
2014-07-31,23.583,23.748,23.524,23.554,26254,0
2014-08-01,23.544,23.602,23.291,23.427,22099,0
2014-08-04,23.398,23.398,23.165,23.233,15823,0
2014-08-05,23.184,23.184,22.961,23.01,23066,0
2014-08-06,23.087,23.184,23.087,23.087,10989,0
2014-08-07,23.097,23.563,23.097,23.544,12131,0
2014-08-08,23.515,23.563,23.398,23.398,9630,0
2014-08-11,23.456,23.631,23.447,23.447,15059,0
2014-08-12,23.534,23.534,23.359,23.398,68297,0
2014-08-13,23.437,23.524,23.437,23.524,7633,0
2014-08-14,23.544,23.728,23.544,23.68,13142,0
2014-08-15,23.835,23.835,23.447,23.622,114342,0
2014-08-18,23.748,23.864,23.748,23.864,80363,0
2014-08-19,23.894,23.894,23.816,23.874,7057,0
2014-08-20,23.699,23.854,23.67,23.835,10995,0
2014-08-21,23.874,23.913,23.845,23.913,9629,0
2014-08-22,23.913,23.971,23.894,23.971,33169,0
2014-08-25,24.01,24.039,23.981,24.02,10447,0
2014-08-26,24.03,24.058,23.962,24.039,16499,0
2014-08-27,24.039,24.068,24,24.068,18996,0
2014-08-28,24.088,24.214,24.088,24.185,19837,0
2014-08-29,24.117,24.214,24.117,24.136,20148,0
2014-09-02,24.126,24.126,23.922,24.01,40895,0
2014-09-03,23.981,23.981,23.69,23.854,34623,0
2014-09-04,23.854,24.01,23.796,23.854,75658,0
2014-09-05,23.874,24.01,23.709,23.922,23154,0
2014-09-08,23.971,23.971,23.845,23.894,8916,0
2014-09-09,23.845,23.884,23.796,23.806,11636,0
2014-09-10,23.816,23.864,23.748,23.835,12437,0
2014-09-11,23.97,23.97,23.733,23.851,761860,0
2014-09-12,23.674,23.743,23.605,23.723,17261,0
2014-09-15,23.723,23.92,23.674,23.792,82017,0
2014-09-16,23.91,23.91,23.733,23.812,16507,0
2014-09-17,23.851,23.881,23.763,23.763,64086,0
2014-09-18,23.703,23.743,23.408,23.457,100092,0
2014-09-19,23.477,23.516,23.408,23.457,21828,0
2014-09-22,23.447,23.447,23.319,23.349,16258,0
2014-09-23,23.319,23.418,23.28,23.339,14511,0
2014-09-24,23.299,23.339,23.22,23.27,11106,0
2014-09-25,23.23,23.418,23.112,23.339,21608,0
2014-09-26,23.27,23.457,23.27,23.457,12066,0
2014-09-29,23.487,23.536,23.437,23.506,19580,0
2014-09-30,23.546,23.605,23.418,23.556,23407,0
2014-10-01,23.605,23.605,23.437,23.467,15367,0
2014-10-02,23.437,23.526,23.427,23.516,10993,0
2014-10-03,23.595,23.595,23.437,23.546,27187,0
2014-10-06,23.546,23.753,23.546,23.753,24833,0
2014-10-07,23.723,23.901,23.723,23.901,41326,0
2014-10-08,23.841,23.989,23.772,23.989,226612,0
2014-10-09,23.891,23.979,23.723,23.743,119591,0
2014-10-10,23.694,23.782,23.575,23.782,5323,0
2014-10-13,23.871,23.871,23.654,23.654,6226,0
2014-10-14,23.733,23.861,23.595,23.792,14211,0
2014-10-15,23.496,23.97,23.496,23.94,129363,0
2014-10-16,23.95,24.019,23.94,24.019,11568,0
2014-10-17,23.901,23.91,23.565,23.565,55698,0
2014-10-20,23.703,23.782,23.664,23.763,13965,0
2014-10-21,23.802,23.96,23.802,23.901,19868,0
2014-10-22,23.92,24.039,23.891,24.009,108756,0
2014-10-23,24.048,24.078,23.999,24.048,15052,0
2014-10-24,24.058,24.078,23.861,24.039,10616,0
2014-10-27,23.989,24.039,23.851,23.94,22203,0
2014-10-28,23.999,24.039,23.861,23.989,20286,0
2014-10-29,24.009,24.039,23.97,24.009,5128,0
2014-10-30,23.92,24.078,23.92,24.039,8446,0
2014-10-31,24.107,24.236,24.068,24.236,23608,0
2014-11-03,24.236,24.275,24.127,24.226,61427,0
2014-11-04,24.334,24.334,24.117,24.196,60236,0
2014-11-05,24.216,24.236,24.147,24.206,17178,0
2014-11-06,24.157,24.285,24.078,24.186,10332,0
2014-11-07,24.078,24.236,24.078,24.206,18736,0
2014-11-10,24.295,24.305,24.226,24.305,24095,0
2014-11-11,24.305,24.324,24.295,24.324,9706,0
2014-11-12,24.334,24.334,24.255,24.295,12627,0
2014-11-13,24.324,24.324,24.255,24.255,21456,0
2014-11-14,24.216,24.324,24.147,24.324,132188,0
2014-11-17,24.324,24.364,24.324,24.324,14338,0
2014-11-18,24.295,24.393,24.295,24.374,8105,0
2014-11-19,24.393,24.393,24.226,24.236,9993,0
2014-11-20,24.255,24.265,24.206,24.236,15253,0
2014-11-21,24.196,24.255,24.186,24.206,9939,0
2014-11-24,24.127,24.216,24.127,24.147,26027,0
2014-11-25,24.147,24.236,24.107,24.107,146827,0
2014-11-26,24.186,24.236,24.088,24.236,28721,0
2014-11-28,24.236,24.236,24.236,24.236,1277,0
2014-12-01,24.275,24.314,24.226,24.265,6446,0
2014-12-02,24.305,24.364,24.216,24.295,22219,0
2014-12-03,24.216,24.393,24.176,24.176,7519,0
2014-12-04,24.078,24.167,23.772,23.772,14561,0
2014-12-05,23.881,23.92,23.763,23.763,8233,0
2014-12-08,23.782,24.029,23.763,24.029,12327,0
2014-12-09,23.95,24.216,23.881,24.196,12469,0
2014-12-10,24.127,24.374,24.127,24.364,20768,0
2014-12-11,24.36,24.46,24.35,24.45,6434,0
2014-12-12,24.36,24.51,24.26,24.32,11321,0
2014-12-15,24.35,24.39,24.19,24.23,3874,0
2014-12-16,24.19,24.31,23.95,23.95,8868,0
2014-12-17,23.95,24.19,23.94,23.94,18962,0
2014-12-18,23.99,24.24,23.95,23.95,18961,0
2014-12-19,24.16,24.16,23.96,24,14901,0
2014-12-22,24.11,24.23,24,24.07,30567,0
2014-12-23,24.11,24.11,23.92,23.99,121727,0
2014-12-24,24.02,24.04,23.93,23.98,3800,0
2014-12-26,24.09,24.09,23.92,24,12439,0
2014-12-29,23.97,24.05,23.9,23.94,126435,0
2014-12-30,23.93,24.33,23.92,24.31,100221,0
2014-12-31,24.16,24.4,24.06,24.06,16705,0
2015-01-02,24.35,24.45,24.16,24.44,31607,0
2015-01-05,24.47,24.47,24.23,24.28,137312,0
2015-01-06,24.28,24.43,24.18,24.43,18603,0
2015-01-07,24.45,24.55,24.39,24.49,28462,0
2015-01-08,24.55,24.78,24.5,24.69,27814,0
2015-01-09,24.72,24.72,24.6,24.7,7957,0
2015-01-12,24.7,24.72,24.69,24.71,9614,0
2015-01-13,24.71,24.75,24.63,24.68,6443,0
2015-01-14,24.67,24.71,24.67,24.68,12377,0
2015-01-15,24.69,24.71,24.67,24.69,18546,0
2015-01-16,24.6,24.84,24.6,24.84,25931,0
2015-01-20,24.85,25.14,24.85,25.13,9829,0
2015-01-21,25.14,25.2,25.02,25.14,15120,0
2015-01-22,25.14,25.14,24.99,25.1,11529,0
2015-01-23,25.1,25.2,25.05,25.1,11178,0
2015-01-26,25.14,25.28,25.14,25.25,19546,0
2015-01-27,25.2,25.4,25.2,25.36,14378,0
2015-01-28,25.4,25.55,25.28,25.49,16151,0
2015-01-29,25.44,25.54,25.36,25.42,11068,0
2015-01-30,25.49,25.49,25.26,25.26,22828,0
2015-02-02,25.3,25.47,25.3,25.42,11974,0
2015-02-03,25.45,25.51,25.38,25.51,15509,0
2015-02-04,25.45,25.55,25.45,25.51,12667,0
2015-02-05,25.51,25.56,25.43,25.48,11765,0
2015-02-06,25.43,25.46,25.24,25.34,11809,0
2015-02-09,25.3,25.35,25.14,25.3,10071,0
2015-02-10,25.24,25.45,25.19,25.2,11027,0
2015-02-11,25.24,25.24,25.06,25.21,20510,0
2015-02-12,25.25,25.47,25.25,25.42,14638,0
2015-02-13,25.3,25.4,25.3,25.31,9632,0
2015-02-17,25.22,25.38,25.15,25.15,253938,0
2015-02-18,25.12,25.14,24.77,24.92,19773,0
2015-02-19,24.86,25.14,24.86,24.99,17016,0
2015-02-20,24.95,25.09,24.93,24.98,34873,0
2015-02-23,24.93,25.08,24.93,25.08,14915,0
2015-02-24,25.08,25.18,25,25.18,405156,0
2015-02-25,25.1,25.44,25.07,25.23,36928,0
2015-02-26,25.09,25.39,25.09,25.33,22497,0
2015-02-27,25.33,25.52,25.3,25.52,23106,0
2015-03-02,25.37,25.51,25.37,25.39,20395,0
2015-03-03,25.278,25.41,25.278,25.35,20599,0
2015-03-04,25.28,25.38,25.28,25.34,10200,0
2015-03-05,25.35,25.47,25.32,25.35,18407,0
2015-03-06,25.29,25.29,25,25.03,5924,0
2015-03-09,24.88,25.21,24.88,24.96,15779,0
2015-03-10,25.005,25.19,24.96,25.05,8132,0
2015-03-11,25.14,25.14,24.92,25.08,18532,0
2015-03-12,24.84,24.84,24.72,24.79,12984,0
2015-03-13,24.78,24.8,24.7,24.723,7678,0
2015-03-16,24.748,24.749,24.7,24.72,4493,0
2015-03-17,24.66,24.77,24.644,24.65,12483,0
2015-03-18,24.67,24.76,24.65,24.722,14575,0
2015-03-19,24.72,24.9,24.72,24.82,15077,0
2015-03-20,24.85,24.97,24.816,24.887,16786,0
2015-03-23,24.92,25.1,24.88,24.97,54684,0
2015-03-24,24.97,25.04,24.94,24.96,14751,0
2015-03-25,24.9,25.09,24.87,24.95,13046,0
2015-03-26,24.92,24.92,24.72,24.84,27807,0
2015-03-27,24.81,24.85,24.77,24.79,18777,0
2015-03-30,24.87,24.99,24.82,24.98,16489,0
2015-03-31,24.91,25.04,24.9,24.91,111857,0
2015-04-01,25.03,25.03,24.92,24.92,54844,0
2015-04-02,24.98,25.028,24.92,25,42302,0
2015-04-06,24.977,25.09,24.977,25.09,43698,0
2015-04-07,25.05,25.072,25.03,25.04,5782,0
2015-04-08,25,25.04,24.92,25,11445,0
2015-04-09,25.01,25.12,25,25.035,68723,0
2015-04-10,25.03,25.084,24.94,25.031,27288,0
2015-04-13,24.98,24.98,24.82,24.9,22117,0
2015-04-14,24.93,24.93,24.78,24.82,277391,0
2015-04-15,24.86,24.86,24.07,24.83,299158,0
2015-04-16,24.86,24.86,24.78,24.78,21263,0
2015-04-17,24.77,24.773,24.67,24.68,22569,0
2015-04-20,24.687,24.7,24.62,24.69,34676,0
2015-04-21,24.692,24.81,24.67,24.799,63910,0
2015-04-22,24.81,24.82,24.78,24.8,6321,0
2015-04-23,24.8,24.87,24.79,24.87,6996,0
2015-04-24,24.87,24.92,24.838,24.915,7553,0
2015-04-27,24.83,24.915,24.83,24.91,7789,0
2015-04-28,24.9,24.97,24.77,24.77,10760,0
2015-04-29,24.8,24.8,24.62,24.65,15403,0
2015-04-30,24.61,24.62,24.45,24.5,17010,0
2015-05-01,24.65,24.66,24.45,24.57,10669,0
2015-05-04,24.57,24.67,24.48,24.52,22674,0
2015-05-05,24.55,24.55,24.33,24.38,30650,0
2015-05-06,24.45,24.45,23.96,24.03,17902,0
2015-05-07,23.95,24.25,23.95,24.05,6811,0
2015-05-08,24.1,24.38,24.1,24.32,22444,0
2015-05-11,24.27,24.27,24.04,24.058,14449,0
2015-05-12,23.92,24.15,23.9,24.06,14744,0
2015-05-13,24.18,24.31,24.02,24.16,34981,0
2015-05-14,24.25,24.39,24.22,24.33,17934,0
2015-05-15,24.32,24.43,24.28,24.38,15173,0
2015-05-18,24.32,24.36,24.2,24.3,21359,0
2015-05-19,24.281,24.35,24.24,24.26,7425,0
2015-05-20,24.24,24.35,24.24,24.314,7502,0
2015-05-21,24.34,24.53,24.3,24.3,13878,0
2015-05-22,24.24,24.32,24.221,24.27,16392,0
2015-05-26,24.31,24.363,24.19,24.25,15521,0
2015-05-27,24.24,24.34,24.24,24.33,33166,0
2015-05-28,24.3,24.35,24.25,24.32,15844,0
2015-05-29,24.35,24.46,24.3,24.3,32927,0
2015-06-01,24.31,24.47,24.31,24.45,10533,0
2015-06-02,24.37,24.39,24.3,24.34,15008,0
2015-06-03,24.34,24.4,24.3,24.31,39810,0
2015-06-04,24.29,25.4,24.29,24.38,27763,0
2015-06-05,24.33,24.4,24.33,24.37,23488,0
2015-06-08,24.37,24.37,24.33,24.347,4586,0
2015-06-09,24.37,24.37,24.2,24.22,8290,0
2015-06-10,24.12,24.27,24.12,24.23,10354,0
2015-06-11,23.96,24,23.9,23.9,5188,0
2015-06-12,23.92,23.96,23.9,23.92,5265,0
2015-06-15,24,24.074,23.97,24.005,4229,0
2015-06-16,24.022,24.11,24,24.07,83127,0
2015-06-17,24.02,24.103,24.02,24.072,9358,0
2015-06-18,24.11,24.26,24.07,24.07,9254,0
2015-06-19,24.11,24.2,24.11,24.13,7437,0
2015-06-22,24.161,24.273,24.15,24.2,15969,0
2015-06-23,24.2,24.2,24.14,24.17,6353,0
2015-06-24,24.12,24.2,24.12,24.14,7329,0
2015-06-25,24.02,24.189,24.02,24.062,10058,0
2015-06-26,24.15,24.19,23.9,23.92,29519,0
2015-06-29,23.74,24.02,23.74,23.75,6237,0
2015-06-30,24.045,24.045,23.76,23.76,9607,0
2015-07-01,23.94,23.94,23.8,23.827,7185,0
2015-07-02,23.89,23.94,23.84,23.882,9768,0
2015-07-06,23.92,23.94,23.91,23.911,4927,0
2015-07-07,23.786,24.05,23.786,23.97,7544,0
2015-07-08,24,24.15,23.95,24.01,8638,0
2015-07-09,24.14,24.152,24.05,24.15,6646,0
2015-07-10,24.2,24.253,24.05,24.2,31392,0
2015-07-13,24.28,24.28,24.17,24.23,8990,0
2015-07-14,24.17,24.25,24.17,24.2,14192,0
2015-07-15,24.22,24.43,24.189,24.38,13660,0
2015-07-16,24.408,24.56,24.396,24.56,9635,0
2015-07-17,24.567,24.65,24.48,24.65,22049,0
2015-07-20,24.74,24.75,24.65,24.65,10859,0
2015-07-21,24.7,24.8,24.659,24.78,16886,0
2015-07-22,24.78,24.807,24.695,24.769,6562,0
2015-07-23,24.68,24.78,24.64,24.65,8434,0
2015-07-24,24.63,24.76,24.63,24.76,35579,0
2015-07-27,24.76,24.76,24.64,24.65,22059,0
2015-07-28,24.72,24.81,24.65,24.74,10811,0
2015-07-29,24.73,24.81,24.66,24.67,4873,0
2015-07-30,24.7,24.94,24.7,24.82,22877,0
2015-07-31,24.75,24.87,24.75,24.85,659,0
2015-08-03,24.87,24.99,24.72,24.94,5988,0
2015-08-04,24.69,25,24.69,24.92,6643,0
2015-08-05,24.946,24.946,24.79,24.85,10000,0
2015-08-06,24.73,24.96,24.73,24.95,14585,0
2015-08-07,24.99,25,24.8,24.85,6580,0
2015-08-10,24.77,24.99,24.76,24.916,8598,0
2015-08-11,24.86,25.03,24.81,25.03,8026,0
2015-08-12,24.93,25.09,24.93,25.09,4693,0
2015-08-13,25.01,25.1,25.01,25.05,4774,0
2015-08-14,25.09,25.09,24.92,24.99,5573,0
2015-08-17,25.01,25.081,24.92,24.97,1720,0
2015-08-18,24.997,25.045,24.968,24.983,6737,0
2015-08-19,24.97,24.97,24.91,24.92,4300,0
2015-08-20,24.91,24.91,24.78,24.86,33400,0
2015-08-21,24.8,24.95,24.73,24.77,26699,0
2015-08-24,24.67,24.829,24.29,24.368,62496,0
2015-08-25,24.32,24.638,24.32,24.57,25839,0
2015-08-26,24.529,24.589,24.46,24.54,14779,0
2015-08-27,24.86,24.98,24.58,24.93,6195,0
2015-08-28,24.978,25.126,24.96,25.03,6895,0
2015-08-31,24.92,24.95,24.84,24.93,14634,0
2015-09-01,24.854,25.03,24.81,24.87,8250,0
2015-09-02,24.866,25.02,24.77,25.02,8896,0
2015-09-03,24.88,25.06,24.8,25,7685,0
2015-09-04,25,25.05,25,25.05,1426,0
2015-09-08,25.043,25.08,25.02,25.05,3193,0
2015-09-09,25.02,25.09,25.02,25.05,4998,0
2015-09-10,25.09,25.2,25,25.06,21041,0
2015-09-11,24.81,24.81,24.73,24.73,3322,0
2015-09-14,24.68,24.744,24.64,24.7,9040,0
2015-09-15,24.71,24.722,24.6,24.621,13890,0
2015-09-16,24.703,24.703,24.55,24.66,6999,0
2015-09-17,24.53,24.73,24.53,24.69,12521,0
2015-09-18,24.66,24.672,24.55,24.62,10311,0
2015-09-21,24.57,24.57,24.41,24.41,17638,0
2015-09-22,24.38,24.46,24.24,24.29,25782,0
2015-09-23,24.32,24.35,24.25,24.3,9076,0
2015-09-24,24.299,24.299,24.18,24.279,14815,0
2015-09-25,24.32,24.45,24.32,24.41,9277,0
2015-09-28,24.38,24.38,24.12,24.24,11028,0
2015-09-29,24.27,24.27,24.19,24.19,4316,0
2015-09-30,24.29,24.29,24.14,24.14,375521,0
2015-10-01,24.36,24.36,24.17,24.28,64990,0
2015-10-02,24.28,24.28,24.17,24.25,6448,0
2015-10-05,24.25,24.46,24.23,24.42,29954,0
2015-10-06,24.47,24.54,24.431,24.54,9628,0
2015-10-07,24.62,24.667,24.547,24.55,8360,0
2015-10-08,24.599,24.63,24.41,24.62,14915,0
2015-10-09,24.65,24.7,24.62,24.697,8163,0
2015-10-12,24.68,24.7,24.67,24.68,4294,0
2015-10-13,24.7,24.97,24.65,24.96,39458,0
2015-10-14,24.76,25.07,24.76,24.98,29585,0
2015-10-15,25.05,25.18,25.048,25.12,14894,0
2015-10-16,25,25.17,25,25.17,10947,0
2015-10-19,25.13,25.22,25.13,25.15,8958,0
2015-10-20,25.15,25.15,25.11,25.13,17788,0
2015-10-21,25.14,25.16,25.004,25.07,19356,0
2015-10-22,25.121,25.24,25.121,25.22,19875,0
2015-10-23,25.27,25.3,25.19,25.22,15003,0
2015-10-26,25.12,25.29,25.12,25.29,17263,0
2015-10-27,25.18,25.34,25.18,25.337,10268,0
2015-10-28,25.33,25.39,25.33,25.39,11735,0
2015-10-29,25.37,25.45,25.368,25.39,28242,0
2015-10-30,25.29,25.52,25.29,25.51,13522,0
2015-11-02,25.41,25.64,25.41,25.64,10703,0
2015-11-03,25.53,25.71,25.53,25.66,15790,0
2015-11-04,25.62,25.78,25.6,25.77,13251,0
2015-11-05,25.62,25.78,25.62,25.77,7313,0
2015-11-06,25.62,25.66,25.401,25.55,14735,0
2015-11-09,25.54,25.63,25.41,25.43,34595,0
2015-11-10,25.39,25.47,25.37,25.47,23883,0
2015-11-11,25.48,25.61,25.45,25.61,8706,0
2015-11-12,25.55,25.76,25.55,25.75,18258,0
2015-11-13,25.68,25.737,25.55,25.69,46392,0
2015-11-16,25.55,25.569,25.47,25.47,15746,0
2015-11-17,25.47,25.55,25.46,25.47,9208,0
2015-11-18,25.45,25.51,25.45,25.51,1261,0
2015-11-19,25.56,25.56,25.43,25.46,10806,0
2015-11-20,25.39,25.5,24.21,25.49,15435,0
2015-11-23,25.56,25.59,25.5,25.59,22191,0
2015-11-24,25.59,25.64,25.541,25.63,10415,0
2015-11-25,25.61,25.78,25.61,25.78,7928,0
2015-11-27,25.735,25.85,25.735,25.85,2462,0
2015-11-30,25.83,25.88,25.76,25.76,9691,0
2015-12-01,25.771,25.87,25.7,25.87,47695,0
2015-12-02,25.79,25.89,25.79,25.82,5871,0
2015-12-03,25.76,25.83,25.67,25.779,11923,0
2015-12-04,25.67,25.79,25.62,25.62,5920,0
2015-12-07,25.62,25.645,25.55,25.58,7734,0
2015-12-08,25.52,25.56,25.46,25.56,11599,0
2015-12-09,25.52,25.7,25.52,25.7,5915,0
2015-12-10,25.73,25.73,25.68,25.68,3483,0
2015-12-11,25.29,25.318,25.22,25.22,6918,0
2015-12-14,25.24,25.25,24.46,24.46,27595,0
2015-12-15,24.43,24.573,24.31,24.37,17373,0
2015-12-16,24.46,24.65,24.43,24.5,19448,0
2015-12-17,24.5,24.885,24.5,24.77,21056,0
2015-12-18,24.89,24.93,24.66,24.79,15392,0
2015-12-21,24.82,24.82,24.63,24.75,14400,0
2015-12-22,24.76,24.779,24.66,24.75,10441,0
2015-12-23,24.78,24.895,24.72,24.81,12080,0
2015-12-24,24.87,25.07,24.85,25.06,6416,0
2015-12-28,24.95,25.05,24.95,25.004,7247,0
2015-12-29,25.01,25.1,24.92,25.025,47889,0
2015-12-30,25.01,25.23,25.01,25.16,7329,0
2015-12-31,25.209,25.26,25.12,25.26,5141,0
2016-01-04,24.84,25.3585,24.84,25.33,21075,0
2016-01-05,25.24,25.9,25.24,25.59,29659,0
2016-01-06,25.56,25.68,25.38,25.55,24319,0
2016-01-07,25.3272,25.53,25.31,25.43,12139,0
2016-01-08,25.489,25.66,25.36,25.66,12531,0
2016-01-11,25.5807,25.64,25.5,25.5,5305,0
2016-01-12,25.48,25.55,25.42,25.54,6818,0
2016-01-13,25.58,25.58,25.36,25.36,9096,0
2016-01-14,25.35,25.463,25.25,25.4301,39051,0
2016-01-15,25.3091,25.372,25.13,25.25,9132,0
2016-01-19,25.3,25.3,25.3,25.3,0,0
2016-01-20,25.14,25.187,24.92,25.11,13463,0
2016-01-21,25.16,25.47,25.1011,25.33,15866,0
2016-01-22,25.29,25.57,25.25,25.451,33225,0
2016-01-25,25.39,25.436,25.31,25.31,9065,0
2016-01-26,25.47,25.47,25.32,25.41,8935,0
2016-01-27,25.4547,25.4829,25.4,25.42,8176,0
2016-01-28,25.411,25.52,25.3,25.52,44587,0
2016-01-29,25.5,25.6399,25.45,25.45,17172,0
2016-02-01,25.45,25.67,25.45,25.62,14692,0
2016-02-02,25.48,25.68,25.45,25.45,26085,0
2016-02-03,25.4501,25.48,25.31,25.48,18294,0
2016-02-04,25.39,25.68,25.39,25.6313,11799,0
2016-02-05,25.44,25.47,25.35,25.4,8789,0
2016-02-08,25.4086,25.42,25,25.0801,41429,0
2016-02-09,25.32,25.32,24.6609,24.9699,13071,0
2016-02-10,25.28,25.28,24.8801,24.95,5913,0
2016-02-11,24.81,24.81,23.7,23.7,19682,0
2016-02-12,24.15,24.23,23.97,24.23,25174,0
2016-02-16,24.69,24.81,24.45,24.81,9681,0
2016-02-17,24.6,25.05,24.6,24.985,13641,0
2016-02-18,25.05,25.14,24.87,25.14,62701,0
2016-02-19,24.9,25.21,24.85,25.21,26440,0
2016-02-22,25.31,25.3964,25.24,25.25,13321,0
2016-02-23,25.3,25.409,25.1827,25.19,6051,0
2016-02-24,24.98,25.31,24.98,25.31,158875,0
2016-02-25,25.17,25.49,25.16,25.49,54691,0
2016-02-26,25.46,25.6275,25.33,25.54,10274,0
2016-02-29,25.54,25.58,25.36,25.36,22171,0
2016-03-01,25.36,25.62,25.1,25.605,322854,0
2016-03-02,25.38,25.4372,25.32,25.399,26401,0
2016-03-03,25.452,25.49,25.37,25.4,10545,0
2016-03-04,25.37,25.54,25.37,25.54,7904,0
2016-03-07,25.64,25.64,25.4335,25.4491,14107,0
2016-03-08,25.53,25.58,25.5193,25.5501,4463,0
2016-03-09,25.55,25.55,25.45,25.45,8189,0
2016-03-10,25.5204,25.5204,25.44,25.468,3998,0
2016-03-11,25.31,25.47,25.13,25.28,26092,0
2016-03-14,25.16,25.27,25.16,25.26,5642,0
2016-03-15,25.1877,25.27,25.11,25.11,8921,0
2016-03-16,25.26,25.38,25.21,25.38,13215,0
2016-03-17,25.25,25.4082,25.25,25.3962,10006,0
2016-03-18,25.4165,25.42,25.3522,25.4126,5024,0
2016-03-21,25.29,25.45,25.29,25.415,26354,0
2016-03-22,25.37,25.48,25.36,25.365,16953,0
2016-03-23,25.43,25.43,25.29,25.4,27297,0
2016-03-24,25.44,25.55,25.3823,25.4801,13513,0
2016-03-28,25.48,25.59,25.48,25.57,12695,0
2016-03-29,25.55,25.64,25.55,25.595,11145,0
2016-03-30,25.61,25.7,25.59,25.6938,8928,0
2016-03-31,25.7,25.715,25.6,25.6,16211,0
2016-04-01,25.69,25.69,25.435,25.45,18098,0
2016-04-04,25.42,25.46,25.21,25.46,15445,0
2016-04-05,25.43,25.62,25.38,25.55,18729,0
2016-04-06,25.53,25.69,25.53,25.69,5381,0
2016-04-07,25.5401,25.5401,25.5,25.5,9042,0
2016-04-08,25.586,25.5999,25.45,25.5999,8392,0
2016-04-11,25.6682,25.8,25.64,25.8,4247,0
2016-04-12,25.75,25.75,25.64,25.65,34756,0
2016-04-13,25.7,25.85,25.66,25.8399,13103,0
2016-04-14,25.79,25.81,25.71,25.79,8863,0
2016-04-15,25.79,25.84,25.6,25.6,71951,0
2016-04-18,25.6,25.63,25.4535,25.62,3764,0
2016-04-19,25.6572,25.6899,25.6572,25.6899,10634,0
2016-04-20,25.71,25.73,25.62,25.64,17070,0
2016-04-21,25.648,25.74,25.648,25.7399,11220,0
2016-04-22,25.732,25.79,25.732,25.77,6034,0
2016-04-25,25.7,25.79,25.6934,25.7499,16271,0
2016-04-26,25.67,25.77,25.67,25.75,89768,0
2016-04-27,25.72,25.93,25.72,25.93,17928,0
2016-04-28,25.85,25.85,25.78,25.78,13723,0
2016-04-29,25.78,25.8699,25.72,25.72,15682,0
2016-05-02,25.8,25.8899,25.8,25.88,10922,0
2016-05-03,25.88,25.91,25.86,25.91,3857,0
2016-05-04,25.83,25.95,25.83,25.93,28013,0
2016-05-05,25.87,25.96,25.81,25.91,10570,0
2016-05-06,25.8,26.0209,25.8,26.01,40467,0
2016-05-09,25.8901,26.04,25.89,25.96,5648,0
2016-05-10,26.09,26.16,26.06,26.06,7172,0
2016-05-11,25.9801,26.11,25.9801,26.08,6815,0
2016-05-12,26.05,26.15,26.05,26.13,10339,0
2016-05-13,26.13,26.16,26.1142,26.16,6336,0
2016-05-16,26.07,26.31,26.07,26.31,9717,0
2016-05-17,26.31,26.33,26.25,26.255,6357,0
2016-05-18,26.26,26.3446,26.114,26.12,13117,0
2016-05-19,26.06,26.27,25.92,25.98,11822,0
2016-05-20,25.92,26,25.92,26,2884,0
2016-05-23,25.92,25.99,25.83,25.83,14695,0
2016-05-24,25.92,26.015,25.92,25.93,10020,0
2016-05-25,26.0599,26.0599,25.9,25.94,12404,0
2016-05-26,25.94,26,25.94,25.99,4116,0
2016-05-27,25.99,25.99,25.898,25.91,9007,0
2016-05-31,25.89,26,25.88,25.88,20551,0
2016-06-01,25.93,25.98,25.93,25.93,6425,0
2016-06-02,25.93,25.9562,25.85,25.88,55358,0
2016-06-03,25.94,26.06,25.94,26.06,17924,0
2016-06-06,26.0001,26.09,25.87,25.89,31846,0
2016-06-07,25.89,25.97,25.89,25.91,9043,0
2016-06-08,25.9,26.04,25.9,25.91,8793,0
2016-06-09,25.9,26.01,25.88,26,24055,0
2016-06-10,25.96,26.06,25.9201,25.96,5229,0
2016-06-13,25.74,25.76,25.62,25.73,30787,0
2016-06-14,25.64,25.75,25.57,25.58,21139,0
2016-06-15,25.57,25.76,25.57,25.76,6903,0
2016-06-16,25.71,25.754,25.6,25.71,5886,0
2016-06-17,25.66,25.85,25.66,25.76,7702,0
2016-06-20,25.66,25.87,25.66,25.8,13795,0
2016-06-21,25.86,25.86,25.72,25.73,15705,0
2016-06-22,25.72,25.83,25.67,25.67,9147,0
2016-06-23,25.72,25.91,25.72,25.74,5550,0
2016-06-24,25.3,25.8,25.3,25.71,7830,0
2016-06-27,25.33,25.7,25.33,25.6,24065,0
2016-06-28,25.57,25.96,25.53,25.94,23552,0
2016-06-29,25.9,25.97,25.83,25.86,15545,0
2016-06-30,25.97,26.19,25.97,26.04,12372,0
2016-07-01,26.16,26.21,26,26.12,11963,0
2016-07-05,26.12,26.12,25.9,25.9,10738,0
2016-07-06,25.97,26.05,25.95,25.95,7739,0
2016-07-07,25.974,26.09,25.84,25.84,9618,0
2016-07-08,26.01,26.13,25.988,25.99,22042,0
2016-07-11,26.0245,26.13,26.0245,26.03,13445,0
2016-07-12,25.96,26.2,25.91,25.98,16154,0
2016-07-13,25.93,26.12,25.91,26.03,10747,0
2016-07-14,25.92,25.97,25.86,25.87,34176,0
2016-07-15,25.86,25.95,25.81,25.81,48561,0
2016-07-18,25.85,26,25.84,25.87,14063,0
2016-07-19,25.96,26.0299,25.88,25.88,15437,0
2016-07-20,25.93,25.99,25.91,25.92,9947,0
2016-07-21,25.99,25.99,25.88,25.93,17818,0
2016-07-22,25.91,25.97,25.9,25.92,8328,0
2016-07-25,25.95,26.03,25.82,25.85,521577,0
2016-07-26,25.85,25.96,25.83,25.92,710558,0
2016-07-27,25.87,25.9999,25.87,25.91,14200,0
2016-07-28,25.91,25.99,25.8948,25.91,13166,0
2016-07-29,25.91,26.14,25.91,25.98,16680,0
2016-08-01,25.98,26.13,25.98,26.02,18255,0
2016-08-02,26.02,26.28,26.02,26.28,42354,0
2016-08-03,26.25,26.45,26.25,26.37,13343,0
2016-08-04,26.33,26.45,26.33,26.36,10368,0
2016-08-05,26.32,26.48,26.32,26.42,13588,0
2016-08-08,26.43,26.8599,26.42,26.7,23523,0
2016-08-09,26.66,26.9799,26.66,26.82,21644,0
2016-08-10,26.89,26.91,26.8,26.86,5436,0
2016-08-11,26.75,26.8,26.56,26.58,23832,0
2016-08-12,26.56,26.6608,26.25,26.28,29711,0
2016-08-15,26.45,26.45,26.13,26.13,7753,0
2016-08-16,26.13,26.19,26.08,26.19,19145,0
2016-08-17,26.14,26.2073,26.08,26.09,18416,0
2016-08-18,26.05,26.26,26.05,26.12,10950,0
2016-08-19,26.09,26.2,25.87,25.99,17516,0
2016-08-22,26.03,26.03,25.92,25.92,12202,0
2016-08-23,25.94,26.08,25.94,26.08,21730,0
2016-08-24,26.06,26.14,26.05,26.0776,8529,0
2016-08-25,26.02,26.13,26.01,26.1,7441,0
2016-08-26,26.05,26.12,26,26,5534,0
2016-08-29,26.01,26.0999,26.01,26.04,4623,0
2016-08-30,26.05,26.13,26.05,26.07,15074,0
2016-08-31,26.0701,26.1368,25.98,25.98,20611,0
2016-09-01,26.01,26.0799,26.01,26.03,146093,0
2016-09-02,26.02,26.13,26.02,26.1152,11202,0
2016-09-06,26.12,26.1558,26.04,26.05,14497,0
2016-09-07,26.1,26.19,26.04,26.07,37550,0
2016-09-08,26.11,26.2,26.07,26.07,8134,0
2016-09-09,26.02,26.08,25.8,25.82,7420,0
2016-09-12,25.71,26,25.71,25.96,14365,0
2016-09-13,25.64,25.64,25.34,25.41,13709,0
2016-09-14,25.41,25.64,25.41,25.41,10093,0
2016-09-15,25.45,25.74,25.45,25.49,13109,0
2016-09-16,25.51,25.5399,25.447,25.52,7111,0
2016-09-19,25.57,25.72,25.57,25.68,1898,0
2016-09-20,25.69,25.79,25.5201,25.78,10341,0
2016-09-21,25.79,25.92,25.68,25.92,12934,0
2016-09-22,25.96,26.09,25.76,26.09,11476,0
2016-09-23,26.03,26.12,25.98,25.98,4707,0
2016-09-26,26,26.08,25.87,25.87,13365,0
2016-09-27,25.87,25.97,25.78,25.79,10118,0
2016-09-28,25.81,25.86,25.75,25.75,11198,0
2016-09-29,25.74,25.96,25.74,25.75,19038,0
2016-09-30,25.746,25.778,25.55,25.55,16009,0
2016-10-03,25.61,25.78,25.61,25.74,3818,0
2016-10-04,25.78,25.8272,25.6,25.71,5656,0
2016-10-05,25.66,25.6906,25.6,25.64,5667,0
2016-10-06,25.64,25.7,25.55,25.56,5245,0
2016-10-07,25.56,25.68,25.45,25.4933,15795,0
2016-10-10,25.54,25.58,25.41,25.42,9075,0
2016-10-11,25.41,25.4399,25.22,25.33,13479,0
2016-10-12,25.3537,25.3537,25.07,25.13,11587,0
2016-10-13,25.07,25.34,25,25.3043,8722,0
2016-10-14,25.2381,25.45,25.2381,25.45,6842,0
2016-10-17,25.42,25.6667,25.42,25.52,7442,0
2016-10-18,25.65,25.77,25.65,25.76,13246,0
2016-10-19,25.76,25.9,25.5956,25.81,7988,0
2016-10-20,25.8,25.8,25.61,25.8,4985,0
2016-10-21,25.61,26.09,25.61,26.09,19853,0
2016-10-24,26,26.17,25.91,26,15996,0
2016-10-25,26.1,26.13,26.01,26.03,10702,0
2016-10-26,26.1,26.108,26.0001,26.05,3093,0
2016-10-27,25.96,25.96,25.5712,25.77,14751,0
2016-10-28,25.64,25.64,25.35,25.35,14642,0
2016-10-31,25.33,25.6699,25.33,25.33,27384,0
2016-11-01,25.34,25.39,25.26,25.26,13800,0
2016-11-02,25.25,25.367,25.0701,25.12,32064,0
2016-11-03,25.11,25.22,25.04,25.04,24018,0
2016-11-04,25.02,25.2399,25.02,25.04,11229,0
2016-11-07,25.13,25.39,25.115,25.13,8963,0
2016-11-08,25.07,25.22,25.07,25.12,8737,0
2016-11-09,24.58,25.17,24.58,24.85,15564,0
2016-11-10,24.83,24.83,23.93,23.95,45607,0
2016-11-11,24.13,24.4,23.5,23.69,23544,0
2016-11-14,23.61,23.7886,22.87,23,61975,0
2016-11-15,23.12,24.18,23.12,23.85,47949,0
2016-11-16,23.86,24.54,23.86,24.42,30667,0
2016-11-17,24.22,24.3529,23.95,24.24,17923,0
2016-11-18,24.1,24.24,23.6,23.76,49927,0
2016-11-21,23.8038,24.069,23.8038,23.9,20802,0
2016-11-22,24.03,24.19,23.9138,24.1539,18508,0
2016-11-23,23.93,24.08,23.83,24.02,20402,0
2016-11-25,23.95,24.2,23.95,24.17,6210,0
2016-11-28,24.1,24.2799,23.99,24.11,12898,0
2016-11-29,24.17,24.25,24.06,24.25,4869,0
2016-11-30,24.15,24.15,23.7733,24.07,22662,0
2016-12-01,23.97,23.97,23.5765,23.85,23855,0
2016-12-02,23.75,23.84,23.46,23.52,16880,0
2016-12-05,23.6922,23.78,23.5879,23.71,24691,0
2016-12-06,23.61,23.83,23.61,23.8,17503,0
2016-12-07,23.75,23.99,23.7401,23.98,15217,0
2016-12-08,23.92,24.069,23.669,23.9,10493,0
2016-12-09,23.93,23.93,23.41,23.49,29465,0
2016-12-12,23.6,23.6,23.21,23.3,13970,0
2016-12-13,23.03,23.1997,23,23.12,23302,0
2016-12-14,23.21,23.2145,22.74,22.75,19070,0
2016-12-15,22.71,22.979,22.51,22.59,33400,0
2016-12-16,22.61,22.921,22.61,22.8,48867,0
2016-12-19,22.82,23.14,22.82,23.14,24023,0
2016-12-20,23.12,23.29,23.11,23.29,12260,0
2016-12-21,23.28,23.53,23.24,23.45,18800,0
2016-12-22,23.48,23.66,23.3201,23.53,21521,0
2016-12-23,23.48,23.68,23.48,23.63,13688,0
2016-12-27,23.63,23.86,23.614,23.86,23716,0
2016-12-28,23.76,23.87,23.64,23.69,11330,0
2016-12-29,23.85,23.9256,23.62,23.63,15410,0
2016-12-30,23.6355,23.7672,23.56,23.56,15518,0
2017-01-03,23.78,23.97,23.6216,23.97,10049,0
2017-01-04,24,24.33,23.9,24.21,27039,0
2017-01-05,24.33,24.4899,24.1287,24.3,24506,0
2017-01-06,24.22,24.58,24.22,24.559,21099,0
2017-01-09,24.55,24.7,24.31,24.42,14313,0
2017-01-10,24.45,24.63,24.45,24.5947,14316,0
2017-01-11,24.6,24.88,24.49,24.88,12479,0
2017-01-12,24.95,24.95,24.7481,24.75,3969,0
2017-01-13,24.6955,24.83,24.651,24.7741,6490,0
2017-01-17,24.75,24.89,24.54,24.54,45406,0
2017-01-18,24.62,24.62,24.46,24.47,12037,0
2017-01-19,24.32,24.39,24,24.12,23652,0
2017-01-20,24.04,24.44,24,24,60889,0
2017-01-23,24.01,24.58,24.01,24.51,23436,0
2017-01-24,24.53,24.53,24.42,24.5,5416,0
2017-01-25,24.45,24.46,23.91,23.99,46509,0
2017-01-26,24.04,24.25,24,24.16,16128,0
2017-01-27,24.15,24.24,24.1,24.1829,7975,0
2017-01-30,24.25,24.29,24.15,24.24,19581,0
2017-01-31,24.061,24.29,24.061,24.19,11659,0
2017-02-01,24.1472,24.27,24.0992,24.22,6720,0
2017-02-02,24.2899,24.4652,24.2159,24.42,26736,0
2017-02-03,24.7199,24.7491,24.488,24.555,7229,0
2017-02-06,24.4,24.72,24.4,24.64,10942,0
2017-02-07,24.5,24.69,24.5,24.69,7198,0
2017-02-08,24.8007,24.95,24.8007,24.93,14871,0
2017-02-09,24.81,24.95,24.81,24.92,11270,0
2017-02-10,24.92,24.92,24.8,24.9,12789,0
2017-02-13,24.9,24.9,24.816,24.85,14001,0
2017-02-14,24.8995,24.9,24.79,24.9,17514,0
2017-02-15,24.71,24.9699,24.694,24.85,27353,0
2017-02-16,24.95,24.95,24.72,24.82,20153,0
2017-02-17,24.56,24.84,24.56,24.81,9546,0
2017-02-21,24.7982,24.85,24.68,24.7471,9596,0
2017-02-22,24.7941,24.87,24.79,24.79,9735,0
2017-02-23,24.7984,24.99,24.7984,24.99,14569,0
2017-02-24,25,25.05,24.9686,25.0359,6049,0
2017-02-27,25.05,25.14,25.05,25.12,28253,0
2017-02-28,25,25.16,25,25.09,11911,0
2017-03-01,25,25.1138,24.99,25.0587,12885,0
2017-03-02,25,25.08,25,25.04,2848,0
2017-03-03,25,25.07,24.96,25.06,6740,0
2017-03-06,25.07,25.09,24.9659,25.0303,11239,0
2017-03-07,24.94,25.07,24.94,25.03,5411,0
2017-03-08,24.91,24.91,24.75,24.8299,16263,0
2017-03-09,24.95,24.95,24.42,24.49,16180,0
2017-03-10,24.48,24.65,24.48,24.62,20857,0
2017-03-13,24.2055,24.29,24.2055,24.23,10834,0
2017-03-14,24.23,24.32,24.17,24.23,29450,0
2017-03-15,24.29,24.52,24.269,24.51,25791,0
2017-03-16,24.52,24.54,24.4,24.5,24761,0
2017-03-17,24.56,24.72,24.56,24.6,8115,0
2017-03-20,24.5,24.7399,24.5,24.69,43100,0
2017-03-21,24.69,24.69,24.5,24.51,13504,0
2017-03-22,24.5,24.6,24.5,24.521,19218,0
2017-03-23,24.65,24.8189,24.65,24.77,9938,0
2017-03-24,24.7,24.94,24.7,24.85,9957,0
2017-03-27,24.81,24.95,24.8082,24.92,7412,0
2017-03-28,24.85,25.12,24.85,25.09,9379,0
2017-03-29,25,25.2,25,25.15,6685,0
2017-03-30,25.1,25.128,25.05,25.128,7127,0
2017-03-31,25.1,25.49,25.05,25.49,16801,0
2017-04-03,25.39,25.68,25.3528,25.55,31547,0
2017-04-04,25.53,25.66,25.4,25.43,13693,0
2017-04-05,25.46,25.5,25.34,25.34,8591,0
2017-04-06,25.27,25.41,25.25,25.34,6272,0
2017-04-07,25.36,25.39,25.3,25.3,2706,0
2017-04-10,25.3,25.4265,25.3,25.37,5014,0
2017-04-11,25.36,25.39,25.11,25.22,16573,0
2017-04-12,25.2218,25.2218,25.17,25.17,8073,0
2017-04-13,25.14,25.3,25.14,25.27,9081,0
2017-04-17,25.18,25.25,25.18,25.2252,7248,0
2017-04-18,25.2,25.34,25.2,25.25,4137,0
2017-04-19,25.23,25.441,25.23,25.3058,5866,0
2017-04-20,25.459,25.459,25.3001,25.3212,4614,0
2017-04-21,25.36,25.365,25.22,25.22,9844,0
2017-04-24,25.36,25.38,25.23,25.3,3406,0
2017-04-25,25.2766,25.384,25.18,25.22,8347,0
2017-04-26,25.2101,25.35,25.2101,25.27,3115,0
2017-04-27,25.3,25.3799,25.2758,25.3799,9544,0
2017-04-28,25.39,25.47,25.39,25.47,6507,0
2017-05-01,25.39,25.47,25.31,25.34,13768,0
2017-05-02,25.35,25.3923,25.25,25.29,15559,0
2017-05-03,25.3269,25.42,25.23,25.42,4907,0
2017-05-04,25.43,25.47,25.32,25.33,19311,0
2017-05-05,25.2518,25.42,25.2518,25.42,3460,0
2017-05-08,25.3578,25.3578,25.23,25.25,11904,0
2017-05-09,25.3081,25.3081,25.18,25.19,7938,0
2017-05-10,25.2,25.23,25.1842,25.19,3325,0
2017-05-11,25.18,25.23,25.1673,25.23,10674,0
2017-05-12,25.25,25.3,25.2202,25.2487,46350,0
2017-05-15,25.23,25.28,25.19,25.2,11654,0
2017-05-16,25.2399,25.28,25.1823,25.27,7752,0
2017-05-17,25.1,25.26,25.1,25.1863,2425,0
2017-05-18,25.19,25.33,25.11,25.33,6923,0
2017-05-19,25.2288,25.3209,25.21,25.23,2790,0
2017-05-22,25.22,25.27,25.21,25.21,6784,0
2017-05-23,25.21,25.29,25.21,25.22,6023,0
2017-05-24,25.31,25.36,25.22,25.35,7792,0
2017-05-25,25.23,25.35,25.21,25.35,6149,0
2017-05-26,25.36,25.42,25.36,25.4017,4011,0
2017-05-30,25.42,25.649,25.39,25.56,8172,0
2017-05-31,25.587,25.721,25.587,25.61,21955,0
2017-06-01,25.64,25.7,25.6,25.7,18827,0
2017-06-02,25.74,25.81,25.73,25.81,2574,0
2017-06-05,25.65,25.81,25.65,25.7693,5237,0
2017-06-06,25.81,25.87,25.67,25.67,3895,0
2017-06-07,25.7912,25.7912,25.5578,25.56,3620,0
2017-06-08,25.56,25.72,25.56,25.715,3961,0
2017-06-09,25.69,25.7587,25.69,25.72,5103,0
2017-06-12,25.69,25.79,25.69,25.79,12854,0
2017-06-13,25.43,25.67,25.36,25.53,13271,0
2017-06-14,25.6241,25.7,25.57,25.57,6757,0
2017-06-15,25.57,25.6667,25.57,25.62,2259,0
2017-06-16,25.68,25.71,25.66,25.71,7504,0
2017-06-19,25.68,25.7,25.61,25.62,59073,0
2017-06-20,25.55,25.66,25.5491,25.56,8231,0
2017-06-21,25.605,25.63,25.56,25.56,11213,0
2017-06-22,25.62,25.62,25.58,25.6,2951,0
2017-06-23,25.65,25.65,25.5092,25.56,4382,0
2017-06-26,25.5326,25.62,25.48,25.48,13841,0
2017-06-27,25.48,25.6,25.48,25.56,4339,0
2017-06-28,25.5745,25.6035,25.47,25.4837,9753,0
2017-06-29,25.5,25.58,25.5,25.58,4566,0
2017-06-30,25.52,25.58,25.5,25.58,6307,0
2017-07-03,25.69,25.69,25.5033,25.58,2799,0
2017-07-05,25.59,25.59,25.49,25.5,10343,0
2017-07-06,25.5,25.5,25.43,25.44,15993,0
2017-07-07,25.34,25.64,25.27,25.64,45580,0
2017-07-10,25.57,25.595,25.38,25.38,11531,0
2017-07-11,25.45,25.499,25.42,25.45,6001,0
2017-07-12,25.45,25.57,25.35,25.4,39470,0
2017-07-13,25.18,25.25,25.11,25.12,35920,0
2017-07-14,25.21,25.3,25.18,25.23,4600,0
2017-07-17,25.2,25.25,25.17,25.2,16695,0
2017-07-18,25.22,25.25,25.19,25.21,8166,0
2017-07-19,25.21,25.34,25.21,25.3,27935,0
2017-07-20,25.29,25.33,25.25,25.25,10041,0
2017-07-21,25.29,25.36,25.2,25.36,39853,0
2017-07-24,25.4,25.4,25.17,25.17,14161,0
2017-07-25,25.22,25.2501,25.17,25.1801,10998,0
2017-07-26,25.18,25.34,25.18,25.34,12384,0
2017-07-27,25.2832,25.35,25.2832,25.35,2347,0
2017-07-28,25.35,25.35,25.323,25.35,6052,0
2017-07-31,25.3899,25.3899,25.331,25.37,2315,0
2017-08-01,25.3576,25.39,25.35,25.39,6307,0
2017-08-02,25.39,25.42,25.38,25.42,7653,0
2017-08-03,25.44,25.4564,25.43,25.45,6941,0
2017-08-04,25.43,25.47,25.43,25.43,23156,0
2017-08-07,25.47,25.48,25.4,25.47,15295,0
2017-08-08,25.391,25.51,25.391,25.51,9652,0
2017-08-09,25.52,25.55,25.43,25.45,17811,0
2017-08-10,25.35,25.35,25.12,25.2,21358,0
2017-08-11,25.349,25.349,25.2,25.25,18348,0
2017-08-14,25.19,25.26,25.19,25.26,10125,0
2017-08-15,25.26,25.28,25.26,25.26,10499,0
2017-08-16,25.3,25.37,25.2711,25.35,8024,0
2017-08-17,25.26,25.299,25.21,25.25,9988,0
2017-08-18,25.2606,25.29,25.22,25.29,3523,0
2017-08-21,25.28,25.34,25.2701,25.34,2397,0
2017-08-22,25.3269,25.3269,25.27,25.29,5755,0
2017-08-23,25.27,25.3318,25.27,25.3193,1682,0
2017-08-24,25.33,25.33,25.2517,25.29,10326,0
2017-08-25,25.357,25.45,25.3,25.31,13284,0
2017-08-28,25.4,25.45,25.359,25.45,17686,0
2017-08-29,25.343,25.42,25.343,25.42,8769,0
2017-08-30,25.32,25.63,25.32,25.62,8171,0
2017-08-31,25.62,25.62,25.5,25.57,13826,0
2017-09-01,25.56,25.5617,25.49,25.49,2654,0
2017-09-05,25.61,25.61,25.42,25.42,9399,0
2017-09-06,25.46,25.53,25.46,25.5,2732,0
2017-09-07,25.45,25.54,25.45,25.54,4196,0
2017-09-08,25.52,25.52,25.46,25.46,4710,0
2017-09-11,25.5138,25.55,25.5,25.52,5111,0
2017-09-12,25.49,25.65,25.49,25.62,5543,0
2017-09-13,25.63,25.64,25.52,25.59,6877,0
2017-09-14,25.23,25.28,25.19,25.28,13388,0
2017-09-15,25.17,25.23,25.16,25.19,6141,0
2017-09-18,25.21,25.28,25.19,25.27,5157,0
2017-09-19,25.28,25.28,25.2031,25.28,8661,0
2017-09-20,25.2,25.43,25.2,25.35,28658,0
2017-09-21,25.26,25.51,25.26,25.5095,20992,0
2017-09-22,25.4084,25.5,25.4,25.49,31796,0
2017-09-25,25.46,25.53,25.4301,25.5,25846,0
2017-09-26,25.4201,25.49,25.4201,25.47,4012,0
2017-09-27,25.47,25.54,25.4083,25.52,4359,0
2017-09-28,25.4719,25.5201,25.41,25.43,15641,0
2017-09-29,25.4,25.53,25.15,25.18,357329,0
2017-10-02,25.22,25.32,25.22,25.23,57575,0
2017-10-03,25.26,25.26,25.18,25.19,13548,0
2017-10-04,25.18,25.25,25.14,25.14,18570,0
2017-10-05,25.15,25.18,25.07,25.11,13517,0
2017-10-06,25.07,25.07,24.9,24.95,29088,0
2017-10-09,25.02,25.05,24.9999,25,33777,0
2017-10-10,25.03,25.11,25.01,25.11,62856,0
2017-10-11,25.11,25.1399,25.07,25.09,6024,0
2017-10-12,25.12,25.2,25.081,25.136,121989,0
2017-10-13,25.12,25.1701,25.1,25.164,7073,0
2017-10-16,25.18,25.18,25.08,25.09,3341,0
2017-10-17,25.1065,25.13,25.07,25.09,120945,0
2017-10-18,25.1089,25.14,25.08,25.14,7074,0
2017-10-19,25.08,25.15,25.08,25.11,6366,0
2017-10-20,25.1154,25.22,25.07,25.22,16687,0
2017-10-23,25.21,25.3,25.18,25.21,8043,0
2017-10-24,25.26,25.29,25.19,25.19,5507,0
2017-10-25,25.22,25.22,25.07,25.17,12320,0
2017-10-26,25.15,25.29,25.14,25.29,9883,0
2017-10-27,25.222,25.35,25.222,25.34,13123,0
2017-10-30,25.35,25.44,25.35,25.3757,14942,0
2017-10-31,25.3416,25.44,25.3416,25.416,5258,0
2017-11-01,25.35,25.46,25.35,25.45,6167,0
2017-11-02,25.42,25.48,25.3406,25.4604,17179,0
2017-11-03,25.43,25.51,25.43,25.49,10956,0
2017-11-06,25.5,25.5,25.4573,25.48,8563,0
2017-11-07,25.39,25.48,25.39,25.4351,11794,0
2017-11-08,25.4141,25.47,25.4141,25.47,9569,0
2017-11-09,25.4397,25.5,25.41,25.47,9798,0
2017-11-10,25.469,25.51,25.43,25.464,8517,0
