Date,Open,High,Low,Close,Volume,OpenInt
2012-04-10,22.11,22.277,22.094,22.094,441430,0
2012-04-11,22.102,22.127,21.997,22.11,103178,0
2012-04-12,22.085,22.346,22.075,22.215,237716,0
2012-04-13,22.277,22.312,22.163,22.163,57729,0
2012-04-16,22.312,22.321,22.189,22.259,100337,0
2012-04-17,22.33,22.417,22.215,22.25,77287,0
2012-04-18,22.224,22.33,22.224,22.269,49003,0
2012-04-19,22.285,22.355,22.269,22.33,45790,0
2012-04-20,22.33,22.417,22.294,22.417,55906,0
2012-04-23,22.365,22.391,22.285,22.355,45774,0
2012-04-24,22.33,22.408,22.198,22.259,97254,0
2012-04-25,22.285,22.338,22.198,22.338,70637,0
2012-04-26,22.33,22.355,22.224,22.33,44791,0
2012-04-27,22.33,22.373,22.285,22.321,32660,0
2012-04-30,22.321,22.557,22.321,22.461,84824,0
2012-05-01,22.417,22.618,22.417,22.505,61981,0
2012-05-02,22.408,22.54,22.373,22.496,141449,0
2012-05-03,22.434,22.749,22.434,22.749,189155,0
2012-05-04,22.724,23.101,22.724,22.855,145874,0
2012-05-07,22.933,23.169,22.689,22.802,62496,0
2012-05-08,22.81,22.81,22.653,22.724,31080,0
2012-05-09,22.724,22.767,22.583,22.767,21358,0
2012-05-10,22.776,22.802,22.549,22.662,30914,0
2012-05-11,22.697,22.767,22.61,22.697,19692,0
2012-05-14,22.627,22.662,22.522,22.592,14381,0
2012-05-15,22.689,22.689,22.469,22.549,87817,0
2012-05-16,22.549,22.592,22.461,22.549,78347,0
2012-05-17,22.549,22.592,22.469,22.53,69270,0
2012-05-18,22.592,22.592,22.338,22.338,152026,0
2012-05-21,22.618,22.618,22.338,22.549,81751,0
2012-05-22,22.574,22.697,22.522,22.549,50316,0
2012-05-23,22.697,22.697,22.461,22.583,34417,0
2012-05-24,22.583,22.706,22.505,22.68,7741,0
2012-05-25,22.767,22.802,22.68,22.767,13054,0
2012-05-29,22.776,22.855,22.592,22.618,39033,0
2012-05-30,22.618,22.636,22.549,22.549,81377,0
2012-05-31,22.68,22.68,22.574,22.574,59938,0
2012-06-01,22.592,22.741,22.496,22.627,11592,0
2012-06-04,22.802,22.837,22.714,22.767,15207,0
2012-06-05,22.855,22.898,22.706,22.741,21641,0
2012-06-06,22.828,22.855,22.653,22.653,21586,0
2012-06-07,22.846,22.846,22.522,22.522,24435,0
2012-06-08,22.741,22.749,22.592,22.714,14859,0
2012-06-11,22.749,22.898,22.61,22.741,33913,0
2012-06-12,22.837,22.837,22.706,22.802,397684,0
2012-06-13,22.461,22.583,22.338,22.461,270170,0
2012-06-14,22.566,22.566,22.461,22.505,14096,0
2012-06-15,22.724,22.733,22.574,22.662,17557,0
2012-06-18,22.662,22.662,22.461,22.53,34474,0
2012-06-19,22.671,22.671,22.505,22.549,36469,0
2012-06-20,22.61,22.689,22.505,22.549,65637,0
2012-06-21,22.549,22.733,22.505,22.592,28729,0
2012-06-22,22.724,22.724,22.54,22.549,70708,0
2012-06-25,22.557,22.592,22.269,22.408,67610,0
2012-06-26,22.505,22.592,22.408,22.549,22330,0
2012-06-27,22.592,22.68,22.373,22.68,27401,0
2012-06-28,22.714,22.749,22.549,22.724,24811,0
2012-06-29,22.767,22.785,22.689,22.767,26324,0
2012-07-02,22.81,23.169,22.785,23.126,18355,0
2012-07-03,23.162,23.205,22.995,23.039,12859,0
2012-07-05,23.101,23.284,23.101,23.162,7512,0
2012-07-06,23.257,23.687,23.047,23.353,11592,0
2012-07-09,23.353,23.608,23.231,23.38,71205,0
2012-07-10,23.46,23.468,23.328,23.38,87962,0
2012-07-11,23.441,23.529,23.284,23.529,60107,0
2012-07-12,23.512,23.581,23.424,23.52,22011,0
2012-07-13,23.591,23.721,23.529,23.625,42792,0
2012-07-16,23.827,23.914,23.669,23.871,168102,0
2012-07-17,23.871,23.871,23.66,23.844,392142,0
2012-07-18,23.897,24.036,23.775,23.905,115582,0
2012-07-19,23.905,24.098,23.836,23.923,100135,0
2012-07-20,24.054,24.081,23.844,23.993,146944,0
2012-07-23,23.932,24.036,23.652,23.959,71662,0
2012-07-24,24.02,24.054,23.512,23.8,125260,0
2012-07-25,23.792,23.862,23.713,23.852,124881,0
2012-07-26,23.844,23.852,23.748,23.809,113185,0
2012-07-27,23.852,23.923,23.818,23.897,51495,0
2012-07-30,23.993,24.036,23.643,23.818,60082,0
2012-07-31,23.879,23.897,23.739,23.757,39577,0
2012-08-01,23.818,23.818,23.704,23.775,36110,0
2012-08-02,23.775,23.844,23.775,23.818,44658,0
2012-08-03,23.862,24.002,23.862,23.862,58585,0
2012-08-06,23.984,24.028,23.809,23.914,15692,0
2012-08-07,23.975,24.124,23.844,24.124,22536,0
2012-08-08,24.186,24.282,24.081,24.265,26985,0
2012-08-09,24.343,24.404,24.151,24.395,38146,0
2012-08-10,24.431,24.457,24.395,24.422,67726,0
2012-08-13,24.343,24.351,23.914,23.967,48211,0
2012-08-14,24.081,24.098,23.879,24.081,164356,0
2012-08-15,24.212,24.212,23.748,24.046,56535,0
2012-08-16,24.072,24.107,23.809,23.905,20136,0
2012-08-17,23.932,23.932,23.599,23.757,20309,0
2012-08-20,23.765,23.827,23.512,23.827,35438,0
2012-08-21,23.949,23.967,23.836,23.879,33578,0
2012-08-22,23.932,23.984,23.704,23.827,21579,0
2012-08-23,23.897,23.914,23.748,23.871,21867,0
2012-08-24,23.879,23.949,23.871,23.949,11588,0
2012-08-27,24.028,24.195,24.028,24.036,13522,0
2012-08-28,24.159,24.256,24.124,24.204,39520,0
2012-08-29,24.335,24.395,24.282,24.327,28300,0
2012-08-30,24.299,24.299,23.914,23.967,113356,0
2012-08-31,24.09,24.09,23.073,23.967,28796,0
2012-09-04,24.09,24.124,23.905,24.011,56751,0
2012-09-05,24.115,24.186,23.905,23.975,21475,0
2012-09-06,24.054,24.054,23.608,23.704,25352,0
2012-09-07,23.775,23.8,23.643,23.721,16908,0
2012-09-10,23.748,23.748,23.468,23.537,25000,0
2012-09-11,23.547,23.643,23.537,23.643,52484,0
2012-09-12,23.353,23.537,23.301,23.485,21344,0
2012-09-13,23.608,23.713,23.547,23.635,20891,0
2012-09-14,23.748,23.818,23.669,23.775,38384,0
2012-09-17,23.827,23.879,23.757,23.879,10734,0
2012-09-18,23.897,24.002,23.836,24.002,50445,0
2012-09-19,24.011,24.081,24.002,24.072,28680,0
2012-09-20,24.063,24.124,23.993,24.124,135676,0
2012-09-21,24.107,24.186,23.923,23.984,39955,0
2012-09-24,23.94,23.993,23.669,23.669,85046,0
2012-09-25,23.827,23.844,23.599,23.643,40097,0
2012-09-26,23.687,23.739,23.625,23.687,15233,0
2012-09-27,23.687,23.792,23.608,23.608,23336,0
2012-09-28,23.643,23.713,23.38,23.38,21977,0
2012-10-01,24.02,24.02,23.52,23.721,52887,0
2012-10-02,23.783,23.792,23.415,23.643,37649,0
2012-10-03,23.677,23.8,23.66,23.775,20445,0
2012-10-04,23.775,23.871,23.748,23.765,18636,0
2012-10-05,23.739,23.923,23.739,23.844,7884,0
2012-10-08,23.836,23.993,23.748,23.748,14151,0
2012-10-09,23.748,23.765,23.529,23.573,25983,0
2012-10-10,23.625,23.949,23.529,23.555,26210,0
2012-10-11,23.555,23.677,23.493,23.493,28674,0
2012-10-12,23.643,23.643,23.493,23.503,13809,0
2012-10-15,23.468,23.537,23.407,23.407,39118,0
2012-10-16,23.407,23.468,23.276,23.353,158788,0
2012-10-17,23.441,23.493,23.319,23.328,52511,0
2012-10-18,23.432,23.599,23.432,23.529,23780,0
2012-10-19,23.599,23.765,23.555,23.643,18579,0
2012-10-22,23.809,24.002,23.8,23.844,17454,0
2012-10-23,23.888,23.897,23.739,23.818,27603,0
2012-10-24,23.879,23.932,23.818,23.852,14839,0
2012-10-25,23.888,23.923,23.625,23.643,25800,0
2012-10-26,23.739,23.792,23.687,23.713,11274,0
2012-10-31,23.757,23.775,23.581,23.599,33713,0
2012-11-01,23.739,23.852,23.739,23.757,13905,0
2012-11-02,23.852,23.852,23.748,23.765,8257,0
2012-11-05,23.844,23.897,23.792,23.818,13886,0
2012-11-06,23.905,23.905,23.783,23.809,29965,0
2012-11-07,23.871,23.871,23.608,23.809,18537,0
2012-11-08,23.888,23.914,23.169,23.301,20426,0
2012-11-09,23.529,23.581,23.231,23.231,14741,0
2012-11-12,23.38,23.993,23.292,23.424,16966,0
2012-11-13,23.424,23.512,23.319,23.337,18017,0
2012-11-14,23.424,23.424,23.056,23.056,19252,0
2012-11-15,23.153,23.169,22.82,22.908,29816,0
2012-11-16,22.908,23.415,22.855,22.872,82451,0
2012-11-19,22.96,23.092,22.872,22.942,65593,0
2012-11-20,23.004,23.101,22.828,23.03,57176,0
2012-11-21,23.153,23.46,23.117,23.328,14666,0
2012-11-23,23.424,23.424,23.179,23.337,14803,0
2012-11-26,23.363,23.424,23.047,23.398,14645,0
2012-11-27,23.52,23.608,23.415,23.555,25779,0
2012-11-28,23.66,23.66,23.363,23.363,22363,0
2012-11-29,23.441,23.616,23.292,23.292,19280,0
2012-11-30,23.38,23.468,23.162,23.162,29201,0
2012-12-03,23.126,23.24,23.047,23.188,17815,0
2012-12-04,23.398,23.415,23.205,23.353,9331,0
2012-12-05,23.249,23.476,23.249,23.257,15145,0
2012-12-06,23.38,23.599,23.301,23.599,18147,0
2012-12-07,23.635,23.643,23.573,23.635,9563,0
2012-12-10,23.643,23.836,23.635,23.775,16546,0
2012-12-11,23.775,23.836,23.704,23.775,29568,0
2012-12-12,23.52,23.52,23.188,23.328,22790,0
2012-12-13,23.328,23.328,22.969,23.03,12590,0
2012-12-14,23.03,23.135,22.969,23.101,24943,0
2012-12-17,23.169,23.214,23.039,23.169,9144,0
2012-12-18,23.231,23.31,23.188,23.231,13735,0
2012-12-19,23.292,23.677,23.292,23.529,29909,0
2012-12-20,23.616,23.616,23.424,23.468,17127,0
2012-12-21,23.46,23.485,23.424,23.441,9922,0
2012-12-24,23.503,23.512,23.46,23.493,8621,0
2012-12-26,23.52,23.529,23.493,23.512,8256,0
2012-12-27,23.573,23.573,23.45,23.555,10184,0
2012-12-28,23.616,23.616,23.52,23.555,17144,0
2012-12-31,23.555,23.555,23.493,23.493,15662,0
2013-01-02,23.564,23.669,23.485,23.485,12777,0
2013-01-03,23.573,23.625,23.45,23.485,16453,0
2013-01-04,23.529,23.643,23.485,23.643,12419,0
2013-01-07,23.635,23.959,23.591,23.852,14788,0
2013-01-08,23.852,23.879,23.757,23.792,13712,0
2013-01-09,23.844,23.844,23.765,23.765,14100,0
2013-01-10,23.836,23.836,23.792,23.8,12683,0
2013-01-11,23.809,23.818,23.765,23.765,14235,0
2013-01-14,23.792,23.8,23.757,23.792,5839,0
2013-01-15,23.862,23.862,23.731,23.827,27424,0
2013-01-16,23.775,23.775,23.66,23.775,42063,0
2013-01-17,23.827,24.054,23.643,24.054,90158,0
2013-01-18,24.02,24.063,23.8,23.959,34901,0
2013-01-22,23.862,23.862,23.739,23.827,18190,0
2013-01-23,23.844,23.844,23.8,23.818,15646,0
2013-01-24,23.818,23.818,23.739,23.818,24153,0
2013-01-25,23.818,23.818,23.687,23.748,82851,0
2013-01-28,23.687,23.827,23.687,23.748,59954,0
2013-01-29,23.783,23.809,23.643,23.677,87963,0
2013-01-30,23.739,23.757,23.696,23.731,12319,0
2013-01-31,23.721,23.748,23.485,23.512,17851,0
2013-02-01,23.599,23.809,23.591,23.731,23786,0
2013-02-04,23.66,23.765,23.66,23.704,18056,0
2013-02-05,23.669,23.809,23.652,23.739,92055,0
2013-02-06,23.748,23.765,23.696,23.721,23932,0
2013-02-07,23.775,23.818,23.739,23.765,11689,0
2013-02-08,23.713,23.836,23.677,23.836,27610,0
2013-02-11,23.809,23.809,23.704,23.731,9320,0
2013-02-12,23.748,23.809,23.721,23.809,20824,0
2013-02-13,23.775,23.967,23.748,23.959,24483,0
2013-02-14,23.827,23.879,23.757,23.862,21576,0
2013-02-15,23.818,23.959,23.8,23.959,23941,0
2013-02-19,24.054,24.054,23.836,23.871,10948,0
2013-02-20,23.836,23.949,23.775,23.888,73453,0
2013-02-21,23.871,23.94,23.862,23.905,15343,0
2013-02-22,23.905,23.975,23.905,23.949,21761,0
2013-02-25,23.914,23.932,23.888,23.888,22782,0
2013-02-26,23.852,24.011,23.852,23.993,23128,0
2013-02-27,23.932,23.993,23.914,23.949,14840,0
2013-02-28,23.932,24.081,23.923,23.923,20387,0
2013-03-01,23.932,24.02,23.932,24.02,10894,0
2013-03-04,24.107,24.107,23.975,24.081,16762,0
2013-03-05,24.22,24.256,24.09,24.256,15462,0
2013-03-06,24.327,24.327,24.168,24.274,11904,0
2013-03-07,24.299,24.379,24.151,24.335,27059,0
2013-03-08,24.431,24.431,24.274,24.395,19227,0
2013-03-11,24.422,24.527,24.388,24.466,9017,0
2013-03-12,24.379,24.466,24.335,24.44,19807,0
2013-03-13,24.589,24.608,24.421,24.449,9670,0
2013-03-14,24.449,24.867,24.449,24.742,18331,0
2013-03-15,24.786,24.945,24.661,24.938,20921,0
2013-03-18,24.822,25.213,24.822,24.991,34237,0
2013-03-19,25.026,25.035,24.901,25.035,18164,0
2013-03-20,24.963,25.088,24.829,24.829,23668,0
2013-03-21,25.035,25.035,24.829,24.892,16435,0
2013-03-22,25.026,25.107,24.892,25.079,10964,0
2013-03-25,25.132,25.132,25.007,25.026,20464,0
2013-03-26,25.016,25.035,24.938,24.938,10588,0
2013-03-27,25.026,25.026,24.795,24.867,23950,0
2013-03-28,24.867,24.938,24.767,24.767,19047,0
2013-04-01,24.883,24.901,24.776,24.776,39971,0
2013-04-02,24.829,24.848,24.689,24.689,14718,0
2013-04-03,24.574,24.705,24.574,24.617,11049,0
2013-04-04,24.599,24.723,24.599,24.627,7238,0
2013-04-05,24.599,24.636,24.599,24.627,10666,0
2013-04-08,24.723,24.723,24.449,24.474,12321,0
2013-04-09,24.493,24.493,24.208,24.44,1481651,0
2013-04-10,24.403,24.449,24.368,24.368,21717,0
2013-04-11,24.449,24.511,24.279,24.315,17827,0
2013-04-12,24.395,24.395,24.27,24.324,14798,0
2013-04-15,24.35,24.395,24.306,24.35,7208,0
2013-04-16,24.279,24.412,24.19,24.403,16479,0
2013-04-17,24.412,24.581,24.412,24.536,8985,0
2013-04-18,24.608,24.627,24.412,24.483,28913,0
2013-04-19,24.519,24.652,24.27,24.27,55567,0
2013-04-22,24.27,24.387,24.27,24.288,17953,0
2013-04-23,24.387,24.387,24.324,24.324,15955,0
2013-04-24,24.387,24.387,24.306,24.387,19183,0
2013-04-25,24.387,24.387,24.296,24.333,10089,0
2013-04-26,24.387,24.421,24.368,24.412,9873,0
2013-04-29,24.412,24.945,24.377,24.412,18384,0
2013-04-30,24.652,24.652,24.421,24.546,18944,0
2013-05-01,24.643,24.643,24.403,24.493,23761,0
2013-05-02,24.536,24.689,24.493,24.519,30361,0
2013-05-03,24.493,24.502,24.395,24.493,32924,0
2013-05-06,24.564,24.714,24.44,24.714,13953,0
2013-05-07,24.714,25.088,24.627,25.088,22459,0
2013-05-08,25.097,25.256,25.069,25.079,46582,0
2013-05-09,25.079,25.123,25,25.079,54875,0
2013-05-10,25.256,25.266,25.097,25.132,26516,0
2013-05-13,25.275,25.301,25.141,25.194,21458,0
2013-05-14,25.24,25.301,25.088,25.123,15968,0
2013-05-15,25.016,25.123,25.016,25.088,14448,0
2013-05-16,25.116,25.123,25.026,25.079,15775,0
2013-05-17,25.16,25.16,24.991,25.035,11572,0
2013-05-20,25.132,25.248,24.786,24.857,51825,0
2013-05-21,24.751,25.684,24.742,24.822,28193,0
2013-05-22,24.929,25.062,24.493,24.652,88416,0
2013-05-23,24.528,24.689,24.502,24.555,15893,0
2013-05-24,24.636,24.689,24.493,24.502,46232,0
2013-05-28,24.589,24.68,24.528,24.599,10576,0
2013-05-29,24.511,24.581,24.403,24.581,22279,0
2013-05-30,24.555,24.643,24.555,24.564,27252,0
2013-05-31,24.456,24.636,24.341,24.421,22536,0
2013-06-03,24.599,24.599,23.399,23.718,44007,0
2013-06-04,23.79,23.932,23.229,23.478,94196,0
2013-06-05,23.532,23.532,23.229,23.425,313709,0
2013-06-06,23.461,23.718,23.452,23.63,31159,0
2013-06-07,23.683,23.914,23.683,23.808,13773,0
2013-06-10,23.968,23.968,23.692,23.798,74584,0
2013-06-11,23.808,23.808,23.496,23.808,37120,0
2013-06-12,23.825,24.024,22.723,22.976,51370,0
2013-06-13,23.03,23.41,21.783,23.338,48827,0
2013-06-14,23.283,23.636,23.283,23.59,20293,0
2013-06-17,23.906,23.906,23.599,23.762,15948,0
2013-06-18,23.888,24.006,23.617,23.924,11406,0
2013-06-19,24.015,24.024,23.726,23.835,24201,0
2013-06-20,23.41,23.455,23.255,23.364,60007,0
2013-06-21,23.698,23.698,23.047,23.138,52303,0
2013-06-24,23.057,23.057,22.596,22.641,39330,0
2013-06-25,22.786,22.84,22.596,22.695,27547,0
2013-06-26,22.723,23.129,22.723,22.759,19439,0
2013-06-27,22.795,23.075,22.795,23.003,105976,0
2013-06-28,23.406,23.719,23.223,23.719,26050,0
2013-07-01,23.662,23.662,23.003,23.147,20934,0
2013-07-02,23.12,23.328,23.12,23.138,34699,0
2013-07-03,23.057,23.228,23.057,23.138,9287,0
2013-07-05,23.057,23.057,22.867,23.003,16670,0
2013-07-08,22.913,22.957,22.759,22.776,15595,0
2013-07-09,22.759,22.948,22.759,22.939,36699,0
2013-07-10,23.021,23.021,22.822,22.867,24792,0
2013-07-11,22.985,23.192,22.948,23.057,16363,0
2013-07-12,23.174,23.446,23.094,23.228,12356,0
2013-07-15,23.192,23.364,23.192,23.319,19025,0
2013-07-16,23.382,23.382,23.255,23.338,121998,0
2013-07-17,23.455,23.455,23.192,23.201,11722,0
2013-07-18,23.12,23.338,23.12,23.247,14964,0
2013-07-19,23.12,23.382,23.12,23.382,17319,0
2013-07-22,23.255,23.5,23.228,23.436,131627,0
2013-07-23,23.59,23.698,23.436,23.698,16850,0
2013-07-24,23.518,23.626,23.157,23.283,13403,0
2013-07-25,23.157,23.22,23.047,23.111,15614,0
2013-07-26,23.094,23.518,23.047,23.291,345520,0
2013-07-29,23.364,23.364,22.93,22.985,13990,0
2013-07-30,22.921,23.129,22.913,22.957,37634,0
2013-07-31,22.867,22.967,22.65,22.93,13248,0
2013-08-01,22.976,22.976,22.596,22.669,40729,0
2013-08-02,22.605,23.03,22.605,22.804,20535,0
2013-08-05,22.885,22.913,22.605,22.749,18816,0
2013-08-06,22.659,22.732,22.442,22.56,27338,0
2013-08-07,22.596,22.614,22.424,22.506,25050,0
2013-08-08,22.415,22.65,22.415,22.641,23037,0
2013-08-09,22.732,22.786,22.65,22.669,16950,0
2013-08-12,22.732,22.732,22.65,22.723,35390,0
2013-08-13,22.641,22.659,21.827,22.37,62102,0
2013-08-14,22.216,22.325,21.999,22.062,41321,0
2013-08-15,21.764,21.792,21.565,21.602,28493,0
2013-08-16,21.754,21.754,21.133,21.313,31442,0
2013-08-19,21.402,21.402,21.041,21.266,36491,0
2013-08-20,21.241,22.071,21.241,21.738,56766,0
2013-08-21,21.558,22.189,21.558,22.099,157441,0
2013-08-22,22.144,22.343,22.053,22.053,81647,0
2013-08-23,22.325,22.325,21.982,22.008,24843,0
2013-08-26,22.044,22.125,21.936,21.936,20746,0
2013-08-27,21.9,21.919,21.801,21.809,14805,0
2013-08-28,21.764,21.891,21.729,21.801,17843,0
2013-08-29,21.783,21.863,21.738,21.827,41253,0
2013-08-30,22.228,22.302,22.136,22.155,69621,0
2013-09-03,21.764,21.818,21.692,21.729,65576,0
2013-09-04,21.692,21.846,21.692,21.738,23349,0
2013-09-05,21.764,21.818,21.494,21.558,27723,0
2013-09-06,21.574,21.647,21.348,21.348,28771,0
2013-09-09,21.574,21.574,21.421,21.44,18182,0
2013-09-10,21.475,21.583,21.475,21.539,33748,0
2013-09-11,21.583,21.63,21.445,21.538,68215,0
2013-09-12,21.565,21.565,21.493,21.509,22041,0
2013-09-13,21.557,21.677,21.493,21.63,14735,0
2013-09-16,21.63,21.768,21.612,21.677,16852,0
2013-09-17,21.677,21.758,21.612,21.741,49357,0
2013-09-18,21.758,21.851,21.501,21.851,26908,0
2013-09-19,21.851,22.036,21.851,22.036,20544,0
2013-09-20,21.916,21.971,21.777,21.906,19637,0
2013-09-23,21.98,22.091,21.952,22.043,20668,0
2013-09-24,22.062,22.146,21.887,21.933,25536,0
2013-09-25,21.988,21.988,21.832,21.961,20933,0
2013-09-26,21.869,22.108,21.869,22.043,10076,0
2013-09-27,21.933,22.265,21.933,22.136,20056,0
2013-09-30,22.071,22.265,22.071,22.265,11325,0
2013-10-01,22.164,22.467,22.081,22.081,55396,0
2013-10-02,21.952,22.182,21.952,22.043,22490,0
2013-10-03,21.998,22.091,21.933,22.053,17407,0
2013-10-04,22.043,22.126,22.043,22.071,20833,0
2013-10-07,22.126,22.191,21.998,22.126,19207,0
2013-10-08,22.016,22.246,22.016,22.108,22612,0
2013-10-09,22.191,22.191,21.804,21.823,14423,0
2013-10-10,21.768,22.036,21.768,21.961,118359,0
2013-10-11,21.924,22.191,21.86,21.924,40061,0
2013-10-14,21.86,21.952,21.804,21.804,8254,0
2013-10-15,21.814,21.814,21.758,21.768,10428,0
2013-10-16,21.722,21.804,21.63,21.732,183600,0
2013-10-17,21.685,21.906,21.685,21.869,38869,0
2013-10-18,21.877,22.173,21.804,21.804,77666,0
2013-10-21,21.942,22.274,21.942,22.256,23834,0
2013-10-22,22.292,22.661,22.256,22.661,21941,0
2013-10-23,22.697,22.863,22.559,22.735,7905,0
2013-10-24,22.771,22.771,22.412,22.495,30305,0
2013-10-25,22.422,22.651,22.367,22.586,19184,0
2013-10-28,22.551,22.651,22.33,22.33,21071,0
2013-10-29,22.403,22.477,22.347,22.403,15594,0
2013-10-30,22.403,22.486,22.155,22.173,16305,0
2013-10-31,22.191,22.347,22.182,22.33,23359,0
2013-11-01,22.256,22.78,22.228,22.633,81209,0
2013-11-04,22.642,22.725,22.586,22.586,11162,0
2013-11-05,22.614,22.614,22.458,22.495,14024,0
2013-11-06,22.477,22.551,22.477,22.486,13905,0
2013-11-07,22.486,22.578,22.486,22.551,42534,0
2013-11-08,22.394,22.412,22.311,22.33,23172,0
2013-11-11,22.367,22.45,22.302,22.33,10540,0
2013-11-12,22.394,22.394,22.191,22.191,16463,0
2013-11-13,22.201,22.284,22.108,22.284,21727,0
2013-11-14,22.274,22.284,22.21,22.284,14634,0
2013-11-15,22.375,22.375,22.21,22.21,11635,0
2013-11-18,22.311,22.311,22.155,22.228,14274,0
2013-11-19,22.246,22.32,22.164,22.219,44572,0
2013-11-20,22.219,22.284,22.146,22.146,35105,0
2013-11-21,22.219,22.274,22.136,22.182,22280,0
2013-11-22,22.155,22.357,22.146,22.311,38734,0
2013-11-25,22.274,22.33,22.246,22.284,24145,0
2013-11-26,22.302,22.551,22.284,22.495,28131,0
2013-11-27,22.495,22.504,22.357,22.467,18494,0
2013-11-29,22.477,22.771,22.45,22.771,9426,0
2013-12-02,22.716,22.725,22.422,22.458,14637,0
2013-12-03,22.458,22.586,22.375,22.403,21768,0
2013-12-04,22.412,22.412,22.339,22.339,31616,0
2013-12-05,22.339,22.339,22.21,22.284,41849,0
2013-12-06,22.228,22.32,22.228,22.256,27207,0
2013-12-09,22.274,22.614,22.256,22.32,45947,0
2013-12-10,22.32,22.486,22.284,22.394,22067,0
2013-12-11,22.433,22.526,22.292,22.424,197456,0
2013-12-12,22.414,22.443,22.199,22.274,36785,0
2013-12-13,22.189,22.292,22.153,22.17,39854,0
2013-12-16,22.209,22.255,21.945,21.955,43117,0
2013-12-17,21.983,22.077,21.937,21.993,33090,0
2013-12-18,21.975,22.143,21.945,22.011,45192,0
2013-12-19,21.937,22.04,21.919,21.927,32535,0
2013-12-20,21.927,22.011,21.656,21.656,45525,0
2013-12-23,21.909,21.909,21.356,21.441,54032,0
2013-12-24,21.448,21.458,21.263,21.356,32671,0
2013-12-26,21.356,21.478,21.356,21.412,22271,0
2013-12-27,21.356,21.562,21.29,21.29,35188,0
2013-12-30,21.3,21.346,21.271,21.3,38478,0
2013-12-31,21.29,21.478,21.281,21.478,35296,0
2014-01-02,21.412,21.871,21.412,21.871,32900,0
2014-01-03,21.919,22.153,21.889,22.077,14839,0
2014-01-06,22.105,22.452,22.105,22.367,11848,0
2014-01-07,22.387,22.48,22.367,22.387,19061,0
2014-01-08,22.339,22.414,22.311,22.387,22228,0
2014-01-09,22.405,22.612,22.358,22.517,18892,0
2014-01-10,22.62,22.808,22.612,22.808,33945,0
2014-01-13,22.695,23.089,22.695,23.089,68493,0
2014-01-14,23.023,23.211,23.023,23.182,72986,0
2014-01-15,23.172,23.221,22.948,22.967,30410,0
2014-01-16,23.099,23.228,22.873,22.995,323348,0
2014-01-17,22.967,23.238,22.901,22.948,42025,0
2014-01-21,23.023,23.333,23.023,23.191,42176,0
2014-01-22,23.191,23.267,23.172,23.248,70603,0
2014-01-23,23.277,23.277,22.957,22.957,44729,0
2014-01-24,22.939,23.107,22.883,23.042,117322,0
2014-01-27,22.995,23.069,22.911,22.948,39476,0
2014-01-28,22.911,23.248,22.911,23.228,61284,0
2014-01-29,23.304,23.323,23.126,23.135,72844,0
2014-01-30,23.155,23.35,23.155,23.165,48426,0
2014-01-31,23.042,23.276,22.948,23.276,48295,0
2014-02-03,23.285,23.285,23.089,23.089,234708,0
2014-02-04,23.089,23.248,23.061,23.221,33254,0
2014-02-05,23.277,23.285,23.155,23.211,25260,0
2014-02-06,23.182,23.221,23.145,23.155,30615,0
2014-02-07,23.182,23.407,23.126,23.277,194584,0
2014-02-10,23.248,23.333,23.172,23.191,33615,0
2014-02-11,23.221,23.35,23.135,23.228,37620,0
2014-02-12,23.304,23.304,23.201,23.228,19082,0
2014-02-13,23.228,23.435,23.228,23.333,54484,0
2014-02-14,23.416,23.472,23.277,23.323,223069,0
2014-02-18,23.37,23.491,23.294,23.435,25647,0
2014-02-19,23.51,23.51,23.333,23.416,70658,0
2014-02-20,23.416,23.482,23.238,23.248,64100,0
2014-02-21,23.201,23.277,23.165,23.257,50570,0
2014-02-24,23.228,23.313,23.228,23.277,23604,0
2014-02-25,23.35,23.35,23.228,23.304,30528,0
2014-02-26,23.37,23.389,23.313,23.313,17235,0
2014-02-27,23.36,23.407,23.313,23.407,17872,0
2014-02-28,23.398,23.416,23.379,23.416,15075,0
2014-03-03,23.407,23.445,23.342,23.36,45512,0
2014-03-04,23.435,23.548,23.435,23.501,23771,0
2014-03-05,23.529,23.529,23.482,23.482,12671,0
2014-03-06,23.491,23.566,23.491,23.51,22489,0
2014-03-07,23.557,23.604,23.51,23.576,20224,0
2014-03-10,23.585,23.604,23.548,23.576,11993,0
2014-03-11,23.594,23.604,23.576,23.585,11119,0
2014-03-12,23.711,23.796,23.644,23.672,20940,0
2014-03-13,23.768,23.882,23.758,23.882,30551,0
2014-03-14,23.835,23.873,23.682,23.768,28611,0
2014-03-17,23.72,23.778,23.625,23.692,68180,0
2014-03-18,23.72,23.939,23.72,23.939,46583,0
2014-03-19,23.92,24.016,23.844,23.892,691008,0
2014-03-20,23.901,23.901,23.835,23.844,33086,0
2014-03-21,23.863,23.863,23.825,23.844,18588,0
2014-03-24,23.863,23.911,23.844,23.844,28821,0
2014-03-25,23.911,23.911,23.816,23.825,20841,0
2014-03-26,23.901,23.901,23.778,23.853,399424,0
2014-03-27,23.92,23.92,23.835,23.863,14190,0
2014-03-28,23.93,23.939,23.749,23.853,68866,0
2014-03-31,23.901,23.93,23.844,23.93,36152,0
2014-04-01,23.939,24.225,23.911,24.225,21138,0
2014-04-02,24.177,24.225,24.158,24.158,17326,0
2014-04-03,24.092,24.149,23.911,23.92,53009,0
2014-04-04,23.977,24.025,23.863,23.959,84186,0
2014-04-07,23.996,24.12,23.959,24.073,42214,0
2014-04-08,24.054,24.101,23.959,24.054,33157,0
2014-04-09,24.073,24.311,24.034,24.207,37523,0
2014-04-10,24.197,24.282,24.187,24.197,42873,0
2014-04-11,24.197,24.225,24.158,24.168,7873,0
2014-04-14,24.273,24.311,24.197,24.207,5892,0
2014-04-15,24.207,24.368,24.207,24.301,14432,0
2014-04-16,24.358,24.454,24.301,24.339,15285,0
2014-04-17,24.445,24.445,24.054,24.054,28786,0
2014-04-21,24.207,24.244,24.14,24.158,13704,0
2014-04-22,24.215,24.215,24.158,24.177,22083,0
2014-04-23,24.311,24.415,24.207,24.339,78972,0
2014-04-24,24.463,24.463,24.291,24.321,24368,0
2014-04-25,24.378,24.454,24.301,24.358,14418,0
2014-04-28,24.463,24.492,24.273,24.358,61370,0
2014-04-29,24.512,24.512,24.321,24.339,43948,0
2014-04-30,24.339,24.74,24.291,24.472,140744,0
2014-05-01,24.388,24.807,24.339,24.435,57242,0
2014-05-02,24.52,24.529,24.425,24.529,242744,0
2014-05-05,24.52,24.52,24.445,24.512,8123,0
2014-05-06,24.463,24.577,24.349,24.406,117708,0
2014-05-07,24.388,24.549,24.388,24.549,19547,0
2014-05-08,24.482,24.559,24.482,24.482,11057,0
2014-05-09,24.445,24.529,24.425,24.435,7153,0
2014-05-12,24.435,24.577,24.435,24.512,7740,0
2014-05-13,24.587,24.606,24.52,24.606,29957,0
2014-05-14,24.644,24.693,24.435,24.52,71778,0
2014-05-15,24.52,24.559,24.349,24.445,34397,0
2014-05-16,24.463,24.463,24.349,24.358,25428,0
2014-05-19,24.406,24.445,24.358,24.378,19285,0
2014-05-20,24.388,24.425,24.378,24.425,11246,0
2014-05-21,24.445,24.529,24.435,24.512,14944,0
2014-05-22,24.71,24.72,24.596,24.653,33954,0
2014-05-23,24.74,24.74,24.454,24.512,20308,0
2014-05-27,24.559,24.577,24.482,24.539,9388,0
2014-05-28,24.596,24.72,24.587,24.644,12246,0
2014-05-29,24.73,24.931,24.577,24.921,6202,0
2014-05-30,24.864,24.948,24.74,24.948,7716,0
2014-06-02,24.998,25.139,24.968,24.998,11373,0
2014-06-03,25.045,25.045,24.759,24.864,17697,0
2014-06-04,24.777,24.883,24.502,24.883,89562,0
2014-06-05,24.94,25.187,24.797,25.006,46840,0
2014-06-06,25.139,25.179,24.968,25.112,6702,0
2014-06-09,25.244,25.244,25.082,25.216,7321,0
2014-06-10,25.236,25.263,25.025,25.025,13542,0
2014-06-11,25.105,25.105,24.921,24.931,28074,0
2014-06-12,24.969,24.979,24.649,24.649,32972,0
2014-06-13,24.659,24.679,24.563,24.581,40534,0
2014-06-16,24.689,24.689,24.523,24.523,18567,0
2014-06-17,24.581,24.631,24.533,24.611,39264,0
2014-06-18,24.698,24.911,24.689,24.911,21728,0
2014-06-19,24.873,25.163,24.873,25.115,15360,0
2014-06-20,25.115,25.191,25.095,25.153,16057,0
2014-06-23,25.221,25.24,25.105,25.163,36146,0
2014-06-24,25.269,25.647,25.201,25.492,64356,0
2014-06-25,25.55,25.599,25.443,25.443,14659,0
2014-06-26,25.531,25.627,25.531,25.608,19999,0
2014-06-27,25.559,25.608,25.511,25.569,8536,0
2014-06-30,25.608,25.753,25.531,25.531,24393,0
2014-07-01,25.531,25.589,25.473,25.501,13994,0
2014-07-02,25.463,25.521,25.375,25.434,22207,0
2014-07-03,25.415,25.415,25.231,25.231,14155,0
2014-07-07,25.182,25.25,25.085,25.095,15702,0
2014-07-08,25.201,25.395,25.191,25.395,14723,0
2014-07-09,25.385,25.811,25.347,25.743,36364,0
2014-07-10,25.676,25.85,25.531,25.531,36668,0
2014-07-11,25.531,25.811,25.531,25.734,26460,0
2014-07-14,25.685,25.927,25.685,25.841,9774,0
2014-07-15,25.743,25.899,25.743,25.811,19573,0
2014-07-16,25.86,25.889,25.657,25.802,13503,0
2014-07-17,25.889,25.889,25.579,25.599,19563,0
2014-07-18,25.676,25.908,25.482,25.908,22174,0
2014-07-21,25.821,25.927,25.743,25.85,11646,0
2014-07-22,25.937,25.966,25.734,25.879,21258,0
2014-07-23,25.927,26.237,25.879,26.16,35735,0
2014-07-24,26.131,26.45,25.966,26.17,86077,0
2014-07-25,26.121,26.266,26.121,26.189,8894,0
2014-07-28,26.257,26.266,26.189,26.208,4089,0
2014-07-29,26.15,26.334,26.111,26.266,30700,0
2014-07-30,26.373,26.373,26.141,26.141,20995,0
2014-07-31,26.053,26.257,26.053,26.141,54190,0
2014-08-01,26.111,26.199,25.918,26.121,49627,0
2014-08-04,26.121,26.228,25.995,26.044,83202,0
2014-08-05,25.889,25.947,25.608,25.627,24613,0
2014-08-06,25.608,25.821,25.443,25.55,15577,0
2014-08-07,25.55,25.869,25.55,25.869,41157,0
2014-08-08,25.869,25.966,25.657,25.657,9714,0
2014-08-11,25.666,25.773,25.579,25.579,8091,0
2014-08-12,25.541,25.695,25.541,25.589,3724,0
2014-08-13,25.492,25.811,25.492,25.811,6738,0
2014-08-14,25.676,25.947,25.676,25.899,130730,0
2014-08-15,25.792,25.986,25.792,25.879,4556,0
2014-08-18,26.005,26.141,25.918,26.131,11772,0
2014-08-19,26.141,26.141,26.005,26.034,8384,0
2014-08-20,26.092,26.092,25.879,25.995,8129,0
2014-08-21,26.102,26.102,25.986,26.044,6568,0
2014-08-22,26.044,26.131,25.966,25.995,4774,0
2014-08-25,25.957,25.995,25.957,25.995,10725,0
2014-08-26,25.908,25.947,25.86,25.86,15966,0
2014-08-27,25.908,25.908,25.802,25.889,17249,0
2014-08-28,25.802,25.986,25.802,25.986,12314,0
2014-08-29,25.937,26.034,25.889,26.034,14634,0
2014-09-02,25.976,26.015,25.85,25.85,16444,0
2014-09-03,25.802,25.802,25.501,25.579,21616,0
2014-09-04,25.531,25.541,25.25,25.269,38631,0
2014-09-05,25.317,25.357,25.075,25.182,19826,0
2014-09-08,25.231,25.308,25.173,25.201,27260,0
2014-09-09,25.211,25.375,25.211,25.299,57350,0
2014-09-10,25.25,25.453,25.25,25.443,23812,0
2014-09-11,25.317,25.455,25.317,25.396,14676,0
2014-09-12,25.357,25.416,25.229,25.386,101646,0
2014-09-15,25.337,25.544,25.327,25.544,26590,0
2014-09-16,25.504,25.622,25.465,25.583,28046,0
2014-09-17,25.672,25.908,25.534,25.908,13160,0
2014-09-18,25.8,25.947,25.8,25.918,15074,0
2014-09-19,25.839,26.046,25.75,25.859,18880,0
2014-09-22,25.76,25.908,25.672,25.701,5762,0
2014-09-23,25.76,25.888,25.731,25.878,10849,0
2014-09-24,25.819,25.957,25.809,25.947,9208,0
2014-09-25,25.868,26.124,25.78,25.78,5828,0
2014-09-26,25.701,25.888,25.662,25.868,9049,0
2014-09-29,25.731,26.114,25.731,26.085,10914,0
2014-09-30,26.213,26.41,26.065,26.41,19455,0
2014-10-01,26.478,26.478,26.046,26.046,11107,0
2014-10-02,26.046,26.154,25.947,25.947,12397,0
2014-10-03,25.947,25.977,25.75,25.75,12146,0
2014-10-06,25.75,25.8,25.465,25.524,20260,0
2014-10-07,25.485,25.642,25.485,25.534,5424,0
2014-10-08,25.465,25.622,25.465,25.534,18626,0
2014-10-09,25.554,25.613,25.386,25.416,25287,0
2014-10-10,25.386,25.426,25.278,25.337,5808,0
2014-10-13,25.298,25.347,25.052,25.101,14522,0
2014-10-14,25.032,25.347,25.022,25.199,32047,0
2014-10-15,25.16,25.298,25.13,25.278,20800,0
2014-10-16,25.13,25.386,25.13,25.376,8893,0
2014-10-17,25.317,25.416,25.13,25.13,38325,0
2014-10-20,25.199,25.396,25.199,25.386,20181,0
2014-10-21,25.426,25.672,25.396,25.622,16585,0
2014-10-22,25.593,25.898,25.593,25.898,18028,0
2014-10-23,25.937,26.095,25.829,25.888,16145,0
2014-10-24,25.839,25.977,25.839,25.977,5923,0
2014-10-27,25.908,25.977,25.888,25.937,2878,0
2014-10-28,25.967,26.114,25.967,26.114,10324,0
2014-10-29,26.036,26.065,25.829,25.918,12353,0
2014-10-30,25.878,26.006,25.878,25.947,5136,0
2014-10-31,25.927,26.311,25.701,26.311,30610,0
2014-11-03,26.193,26.301,26.006,26.292,17393,0
2014-11-04,26.183,26.459,26.085,26.41,26250,0
2014-11-05,26.37,26.37,26.154,26.36,13552,0
2014-11-06,26.233,26.272,26.105,26.105,16572,0
2014-11-07,26.055,26.055,25.878,26.006,22027,0
2014-11-10,25.987,25.987,25.829,25.957,14566,0
2014-11-11,25.898,26.065,25.888,26.065,9956,0
2014-11-12,25.987,26.036,25.859,26.016,16819,0
2014-11-13,26.036,26.036,25.947,26.016,10287,0
2014-11-14,25.957,26.292,25.957,26.262,21566,0
2014-11-17,26.272,26.37,26.252,26.311,17051,0
2014-11-18,26.39,26.4,26.311,26.311,19165,0
2014-11-19,26.252,26.547,26.252,26.518,10236,0
2014-11-20,26.547,26.567,26.469,26.469,11559,0
2014-11-21,26.547,26.606,26.419,26.567,11952,0
2014-11-24,26.616,26.636,26.488,26.636,10697,0
2014-11-25,26.724,26.961,26.675,26.872,13593,0
2014-11-26,26.862,27,26.833,26.98,13726,0
2014-11-28,27.01,27.01,26.793,26.931,2553,0
2014-12-01,26.931,26.99,26.705,26.852,11762,0
2014-12-02,26.843,26.852,26.695,26.724,8944,0
2014-12-03,26.764,26.833,26.705,26.705,10192,0
2014-12-04,26.734,26.734,26.026,26.036,20229,0
2014-12-05,26.144,26.193,25.967,26.193,11851,0
2014-12-08,26.085,26.37,26.046,26.183,6199,0
2014-12-09,26.095,26.233,25.878,26.075,9556,0
2014-12-10,26.134,26.134,25.888,25.888,12447,0
2014-12-11,25.97,26.05,25.8,25.82,12480,0
2014-12-12,25.82,26.01,25.82,25.88,9977,0
2014-12-15,26.02,26.02,25.86,25.88,11086,0
2014-12-16,25.95,26.02,25.86,26,12676,0
2014-12-17,25.93,26.21,25.93,26.1,10841,0
2014-12-18,26.24,26.48,26.21,26.43,13445,0
2014-12-19,26.48,26.85,26.33,26.84,16014,0
2014-12-22,26.69,27.01,26.69,27.01,11083,0
2014-12-23,27,27,26.81,26.99,15152,0
2014-12-24,27,27,26.75,26.75,7798,0
2014-12-26,26.75,26.96,26.75,26.8,5186,0
2014-12-29,26.9,27.06,26.9,27.05,11542,0
2014-12-30,26.98,27.1,26.98,27.1,5377,0
2014-12-31,27.1,27.19,26.97,26.97,14423,0
2015-01-02,26.9,27.36,26.9,27.34,14177,0
2015-01-05,27.21,27.33,27.18,27.29,9642,0
2015-01-06,27.34,27.51,27.25,27.39,11349,0
2015-01-07,27.43,27.72,27.28,27.54,12764,0
2015-01-08,27.5,27.83,27.45,27.8,14020,0
2015-01-09,27.67,27.7,27.39,27.7,11929,0
2015-01-12,27.68,27.68,27.38,27.5,11906,0
2015-01-13,27.61,27.62,27.33,27.4,12373,0
2015-01-14,27.46,27.46,27.11,27.26,17445,0
2015-01-15,27.34,27.38,27.16,27.16,6967,0
2015-01-16,27.19,27.68,27.17,27.68,15850,0
2015-01-20,27.4,27.67,27.4,27.49,19111,0
2015-01-21,27.41,27.83,27.41,27.78,16357,0
2015-01-22,27.84,28,27.65,27.82,18406,0
2015-01-23,27.83,27.96,27.74,27.74,9863,0
2015-01-26,27.86,27.86,27.7,27.8,21500,0
2015-01-27,27.71,27.72,27.54,27.62,12170,0
2015-01-28,27.69,27.8,27.5,27.8,13166,0
2015-01-29,27.85,27.95,27.64,27.69,23900,0
2015-01-30,27.58,27.8,27.53,27.53,9966,0
2015-02-02,27.65,27.78,27.65,27.73,11493,0
2015-02-03,27.65,27.75,27.56,27.75,13578,0
2015-02-04,27.81,27.81,27.68,27.74,15788,0
2015-02-05,27.69,27.8,27.69,27.71,12278,0
2015-02-06,27.8,27.84,27.71,27.84,12517,0
2015-02-09,27.74,27.8,27.74,27.8,11240,0
2015-02-10,27.83,27.83,27.69,27.69,9337,0
2015-02-11,27.77,27.77,27.59,27.63,34758,0
2015-02-12,27.66,27.69,27.43,27.6,19095,0
2015-02-13,27.63,27.63,27.18,27.22,55125,0
2015-02-17,27.24,27.24,27.04,27.09,33334,0
2015-02-18,27.02,27.23,26.97,27.08,15537,0
2015-02-19,26.96,27.38,26.96,27.37,16718,0
2015-02-20,27.38,27.55,27.16,27.32,14114,0
2015-02-23,27.46,27.74,27.35,27.53,13416,0
2015-02-24,27.65,27.73,27.5,27.61,12103,0
2015-02-25,27.72,27.79,27.53,27.53,13106,0
2015-02-26,27.45,27.77,27.35,27.6,7533,0
2015-02-27,27.52,27.72,27.48,27.72,25344,0
2015-03-02,27.732,27.74,27.683,27.74,6965,0
2015-03-03,27.75,27.78,27.531,27.534,32565,0
2015-03-04,27.56,27.59,27.47,27.5,30583,0
2015-03-05,27.47,27.53,27.4,27.46,14659,0
2015-03-06,27.4,27.42,27.27,27.38,14001,0
2015-03-09,27.37,27.495,27.212,27.28,12669,0
2015-03-10,27.27,27.51,27.09,27.51,17258,0
2015-03-11,27.18,27.18,26.85,27,12160,0
2015-03-12,27.06,27.097,26.94,26.94,13799,0
2015-03-13,26.99,27.03,26.63,26.96,20458,0
2015-03-16,26.91,27.03,26.77,26.84,13837,0
2015-03-17,26.84,26.87,26.78,26.82,13978,0
2015-03-18,26.89,27.21,26.43,27.17,11344,0
2015-03-19,27.19,27.19,27.11,27.131,9104,0
2015-03-20,27.18,27.35,27.1,27.26,9503,0
2015-03-23,27.35,27.54,27.26,27.51,8892,0
2015-03-24,27.45,27.504,27.31,27.4,6254,0
2015-03-25,27.33,27.48,27.28,27.4,5343,0
2015-03-26,27.28,27.68,27.261,27.64,12248,0
2015-03-27,27.59,27.77,27.35,27.73,7457,0
2015-03-30,27.74,27.74,27.44,27.69,10241,0
2015-03-31,27.67,27.72,27.14,27.32,41419,0
2015-04-01,27.24,27.35,27.21,27.22,6343,0
2015-04-02,27.22,27.23,27.18,27.224,6556,0
2015-04-06,27.17,27.232,27.09,27.18,4537,0
2015-04-07,27.08,27.15,26.84,27.06,6216,0
2015-04-08,27,27.21,27,27.2,9726,0
2015-04-09,27.09,27.26,27.09,27.13,18278,0
2015-04-10,27.12,27.23,27.11,27.14,6567,0
2015-04-13,27.11,27.17,27.07,27.07,8874,0
2015-04-14,27.06,27.13,27.01,27.13,9547,0
2015-04-15,27.17,27.35,27.02,27.35,213011,0
2015-04-16,27.34,27.34,27.16,27.23,8284,0
2015-04-17,27.117,27.24,26.96,26.96,22094,0
2015-04-20,27.04,27.23,26.83,26.83,13160,0
2015-04-21,26.91,27.04,26.9,26.96,5183,0
2015-04-22,27.02,27.02,26.86,26.91,10333,0
2015-04-23,26.95,26.98,26.78,26.79,8085,0
2015-04-24,26.73,26.94,26.58,26.71,10708,0
2015-04-27,26.66,26.95,26.62,26.86,17043,0
2015-04-28,26.89,27.08,26.76,27.023,12551,0
2015-04-29,26.91,27.18,26.85,26.96,3601,0
2015-04-30,26.92,27.01,26.91,27.01,4249,0
2015-05-01,26.93,27.1,26.88,26.9,25180,0
2015-05-04,26.89,27.034,26.8,26.9,5992,0
2015-05-05,26.89,26.96,26.71,26.93,15418,0
2015-05-06,26.92,26.92,26.01,26.27,23652,0
2015-05-07,26.19,26.41,26.07,26.35,16751,0
2015-05-08,26.39,26.74,26.39,26.7,8609,0
2015-05-11,26.62,26.76,26.21,26.21,15412,0
2015-05-12,26.02,26.61,26.02,26.47,27531,0
2015-05-13,26.53,27.12,26.48,27.05,44040,0
2015-05-14,26.96,27.37,26.96,27.35,11407,0
2015-05-15,27.26,27.3,27.02,27.02,11784,0
2015-05-18,26.93,27.1,26.85,27.05,100023,0
2015-05-19,26.97,27.1,26.938,27.02,24515,0
2015-05-20,26.95,27.024,26.95,27.024,2047,0
2015-05-21,27.02,27.05,27,27.021,4656,0
2015-05-22,26.96,27.08,26.96,27.06,2915,0
2015-05-26,27.12,27.12,27,27.05,2486,0
2015-05-27,26.99,27.09,26.882,27.02,14770,0
2015-05-28,26.91,26.92,26.76,26.92,32692,0
2015-05-29,26.83,26.91,26.76,26.83,17494,0
2015-06-01,26.82,26.859,26.65,26.65,9114,0
2015-06-02,26.58,26.67,26.44,26.626,7280,0
2015-06-03,26.57,26.77,26.53,26.75,17167,0
2015-06-04,26.92,26.92,26.695,26.695,3291,0
2015-06-05,26.63,26.76,26.57,26.57,2839,0
2015-06-08,26.57,26.86,26.57,26.761,6762,0
2015-06-09,26.7,26.72,26.58,26.69,4137,0
2015-06-10,26.61,26.65,26.51,26.54,3810,0
2015-06-11,26.26,26.41,26.15,26.22,3952,0
2015-06-12,26.1,26.46,26.1,26.18,2863,0
2015-06-15,26.37,26.4,26.18,26.28,1554,0
2015-06-16,26.23,26.32,26.16,26.25,11078,0
2015-06-17,26.21,26.33,26.21,26.287,3303,0
2015-06-18,26.3,26.37,26.03,26.07,16448,0
2015-06-19,26.03,26.108,25.88,25.88,5376,0
2015-06-22,25.86,26.06,25.86,25.98,1652,0
2015-06-23,26.02,26.04,25.96,25.98,2306,0
2015-06-24,25.95,26.11,25.85,26.1,5773,0
2015-06-25,25.94,25.989,25.82,25.86,3426,0
2015-06-26,25.82,25.85,25.61,25.69,6702,0
2015-06-29,25.7,25.731,25.6,25.63,3994,0
2015-06-30,25.75,25.75,25.5,25.52,13001,0
2015-07-01,25.5,25.76,25.5,25.68,5613,0
2015-07-02,25.87,25.96,25.72,25.91,15055,0
2015-07-06,25.79,25.891,25.78,25.81,4548,0
2015-07-07,25.77,25.95,25.77,25.95,5588,0
2015-07-08,25.83,25.931,25.56,25.67,7093,0
2015-07-09,25.73,25.89,25.73,25.89,5188,0
2015-07-10,25.85,25.97,25.85,25.9,2586,0
2015-07-13,25.95,26.168,25.95,26.08,6596,0
2015-07-14,26.14,26.14,26.01,26.1,2600,0
2015-07-15,26.09,26.27,26.09,26.27,12684,0
2015-07-16,26.31,26.47,26.31,26.33,10572,0
2015-07-17,26.36,26.41,26.08,26.41,19458,0
2015-07-20,26.49,26.49,26.26,26.47,9196,0
2015-07-21,26.33,26.46,26.33,26.46,3806,0
2015-07-22,26.42,26.5,26.36,26.5,10816,0
2015-07-23,26.5,26.5,26.25,26.41,5113,0
2015-07-24,26.44,26.45,26.35,26.42,10215,0
2015-07-27,26.45,26.48,26.352,26.43,7031,0
2015-07-28,26.37,26.53,26.37,26.48,17263,0
2015-07-29,26.59,26.65,26.46,26.53,7057,0
2015-07-30,26.48,26.57,26.48,26.56,5946,0
2015-07-31,26.6,26.6,26.48,26.52,1624,0
2015-08-03,26.62,26.71,26.48,26.63,10150,0
2015-08-04,26.59,26.75,26.59,26.631,9080,0
2015-08-05,26.7,26.75,26.56,26.57,5818,0
2015-08-06,26.51,26.78,26.51,26.78,7344,0
2015-08-07,26.63,26.8,26.62,26.736,3985,0
2015-08-10,26.62,26.85,26.615,26.715,11114,0
2015-08-11,26.68,26.77,26.65,26.76,24630,0
2015-08-12,26.8,26.85,26.69,26.84,9985,0
2015-08-13,26.7,26.71,26.594,26.71,11895,0
2015-08-14,26.64,26.81,26.61,26.7,7986,0
2015-08-17,26.7,26.83,26.67,26.83,18342,0
2015-08-18,26.77,26.77,26.67,26.75,4158,0
2015-08-19,26.67,26.72,26.67,26.7,50699,0
2015-08-20,26.7,26.82,26.68,26.7,54213,0
2015-08-21,26.74,26.79,26.675,26.7,19207,0
2015-08-24,26.52,26.52,25.67,26.22,25489,0
2015-08-25,26.47,26.58,26.25,26.27,6768,0
2015-08-26,26.17,26.521,26.05,26.49,8423,0
2015-08-27,26.43,26.73,26.43,26.73,3394,0
2015-08-28,26.83,26.93,26.561,26.85,14474,0
2015-08-31,26.72,26.78,26.6,26.69,150628,0
2015-09-01,26.6,26.82,26.6,26.77,14670,0
2015-09-02,26.82,26.85,26.71,26.82,15268,0
2015-09-03,26.9,26.95,26.84,26.92,2387,0
2015-09-04,26.83,26.87,26.81,26.84,5796,0
2015-09-08,26.94,27.09,26.82,27.09,33081,0
2015-09-09,26.96,27.29,26.95,27.16,4622,0
2015-09-10,27.16,27.16,26.932,27.09,6440,0
2015-09-11,26.74,26.74,26.48,26.49,7113,0
2015-09-14,26.42,26.65,26.36,26.37,8589,0
2015-09-15,26.31,26.4,26.23,26.321,8022,0
2015-09-16,26.19,26.33,26.19,26.29,6844,0
2015-09-17,26.18,26.47,26.18,26.39,15161,0
2015-09-18,26.42,26.42,26.23,26.23,7395,0
2015-09-21,26.16,26.24,26.16,26.22,7382,0
2015-09-22,26.15,26.244,26.15,26.244,1247,0
2015-09-23,26.32,26.32,26.2,26.27,10211,0
2015-09-24,26.21,26.289,26.18,26.25,16776,0
2015-09-25,26.24,26.34,26.24,26.33,12502,0
2015-09-28,26.35,26.35,26.19,26.235,4507,0
2015-09-29,26.35,26.35,26.19,26.24,4654,0
2015-09-30,26.34,26.36,25.79,25.79,16556,0
2015-10-01,25.89,26.11,25.8,26.11,14595,0
2015-10-02,26.1,26.1,25.92,26,4162,0
2015-10-05,25.96,26.72,25.96,26.44,14209,0
2015-10-06,26.39,26.46,26.33,26.37,12050,0
2015-10-07,26.49,26.762,26.37,26.37,19774,0
2015-10-08,26.56,26.56,26.37,26.53,3221,0
2015-10-09,26.58,26.58,26.4,26.4,3420,0
2015-10-12,26.38,26.425,26.37,26.38,11339,0
2015-10-13,26.37,26.47,26.31,26.36,9414,0
2015-10-14,26.23,26.41,26.2,26.39,16464,0
2015-10-15,26.28,26.47,26.28,26.47,17988,0
2015-10-16,26.34,26.62,26.19,26.62,22436,0
2015-10-19,26.6,26.65,26.6,26.626,7748,0
2015-10-20,26.61,26.67,26.61,26.66,10809,0
2015-10-21,26.75,26.79,26.65,26.76,8382,0
2015-10-22,26.84,26.92,26.68,26.92,7816,0
2015-10-23,26.94,27.06,26.828,26.94,11574,0
2015-10-26,27.12,27.12,26.84,26.9,5872,0
2015-10-27,26.84,27.03,26.78,26.8,7163,0
2015-10-28,26.67,26.92,26.66,26.73,8330,0
2015-10-29,26.59,26.8,26.59,26.71,9533,0
2015-10-30,26.54,26.86,26.54,26.86,9352,0
2015-11-02,26.76,27.25,26.76,27.04,10727,0
2015-11-03,26.94,27.15,26.94,27.14,18742,0
2015-11-04,27.18,27.18,26.75,26.98,19172,0
2015-11-05,26.87,27.17,26.87,27.16,7675,0
2015-11-06,27,27,26.77,26.9,6391,0
2015-11-09,26.76,27.12,26.73,27.12,6640,0
2015-11-10,26.93,27.56,26.93,27.4,58936,0
2015-11-11,27.28,27.59,27.28,27.54,9584,0
2015-11-12,27.54,27.54,27.03,27.1,23440,0
2015-11-13,27.19,27.25,27.1,27.18,7498,0
2015-11-16,27.12,27.12,27.03,27.06,7195,0
2015-11-17,26.91,27.086,26.66,26.91,27258,0
2015-11-18,26.85,26.91,26.71,26.78,18545,0
2015-11-19,26.78,26.87,26.71,26.84,14822,0
2015-11-20,26.77,26.869,26.72,26.81,15114,0
2015-11-23,26.85,26.858,26.753,26.81,7528,0
2015-11-24,26.83,26.934,26.78,26.88,15254,0
2015-11-25,26.92,26.92,26.811,26.86,9506,0
2015-11-27,26.89,26.94,26.816,26.94,6939,0
2015-11-30,26.94,26.98,26.9,26.9,13705,0
2015-12-01,26.93,26.96,26.91,26.96,14842,0
2015-12-02,26.96,26.96,26.78,26.87,52302,0
2015-12-03,26.88,26.88,26.51,26.58,6892,0
2015-12-04,26.69,26.69,26.4,26.4,13192,0
2015-12-07,26.49,26.63,26.41,26.41,12440,0
2015-12-08,26.5,26.511,26.32,26.33,23996,0
2015-12-09,26.42,26.42,26.27,26.36,19515,0
2015-12-10,26.23,26.52,26.23,26.43,7573,0
2015-12-11,26.12,26.12,25.94,25.965,10773,0
2015-12-14,26.09,26.09,25.187,25.21,19338,0
2015-12-15,25.34,25.925,25.28,25.41,15403,0
2015-12-16,25.51,25.93,25.35,25.803,14592,0
2015-12-17,25.77,26.1,25.77,25.95,7920,0
2015-12-18,26.06,26.06,25.94,25.97,5501,0
2015-12-21,25.97,26.08,25.95,26.08,13064,0
2015-12-22,26.06,26.21,26,26.143,20310,0
2015-12-23,26.24,26.26,26.145,26.23,3892,0
2015-12-24,26.27,26.34,26.17,26.23,9846,0
2015-12-28,26.32,26.54,26.29,26.52,21934,0
2015-12-29,26.45,26.68,26.45,26.68,11589,0
2015-12-30,26.56,26.93,26.56,26.89,8139,0
2015-12-31,26.89,26.89,26.778,26.89,4328,0
2016-01-04,26.84,27,26.58,26.95,27693,0
2016-01-05,26.98,27.1,26.87,26.9,32681,0
2016-01-06,26.96,26.96,26.59,26.835,15109,0
2016-01-07,26.73,26.87,26.65,26.71,65442,0
2016-01-08,26.82,26.82,26.47,26.51,44654,0
2016-01-11,26.61,26.61,26.22,26.28,30966,0
2016-01-12,26.41,26.41,26.16,26.22,32051,0
2016-01-13,26.34,26.34,25.6,25.78,21170,0
2016-01-14,25.86,25.8999,25.57,25.77,29233,0
2016-01-15,25.79,25.79,25.25,25.65,27556,0
2016-01-19,25.85,25.85,25.85,25.85,0,0
2016-01-20,25.8,25.8399,25.4803,25.62,21161,0
2016-01-21,25.86,26,25.63,25.7,124686,0
2016-01-22,25.72,26.15,25.72,25.99,25273,0
2016-01-25,25.99,25.99,25.69,25.69,8314,0
2016-01-26,25.73,26.08,25.72,25.82,21709,0
2016-01-27,25.88,26.42,25.78,26.18,20194,0
2016-01-28,26.26,26.4,26.1001,26.12,11372,0
2016-01-29,26.29,26.29,25.9575,26,21640,0
2016-02-01,26.12,26.224,26,26.2,10073,0
2016-02-02,26.18,26.25,26.1,26.25,14303,0
2016-02-03,26.25,26.25,26.095,26.14,23775,0
2016-02-04,26.22,26.25,26.12,26.25,12893,0
2016-02-05,26.25,26.25,25.94,25.94,9968,0
2016-02-08,25.95,25.95,25.45,25.5,31319,0
2016-02-09,25.56,25.62,25.14,25.25,32660,0
2016-02-10,25.63,25.67,25.29,25.31,22243,0
2016-02-11,25.37,25.37,24.85,25.15,103552,0
2016-02-12,25.2,25.85,25.19,25.39,37638,0
2016-02-16,25.72,25.86,25.35,25.52,23632,0
2016-02-17,25.58,25.926,25.58,25.926,11649,0
2016-02-18,26.05,26.14,25.63,26.12,16991,0
2016-02-19,25.77,26.18,25.71,26.18,33690,0
2016-02-22,26.14,26.47,26.14,26.4,11167,0
2016-02-23,26.46,26.63,26.2998,26.57,19702,0
2016-02-24,26.55,26.73,26.2712,26.35,16566,0
2016-02-25,26.51,26.689,26.19,26.5,8986,0
2016-02-26,26.59,26.9199,26.49,26.84,15230,0
2016-02-29,26.74,27.13,26.51,27.13,14702,0
2016-03-01,27.11,27.51,27.11,27.37,27546,0
2016-03-02,27.22,27.47,26.5,26.7,61911,0
2016-03-03,26.55,26.66,26.524,26.61,12387,0
2016-03-04,26.52,26.64,26.52,26.61,12271,0
2016-03-07,26.73,26.738,26.55,26.72,14199,0
2016-03-08,26.75,26.75,26.55,26.7,11901,0
2016-03-09,26.73,26.88,26.63,26.88,10803,0
2016-03-10,27.07,27.07,26.88,26.93,13754,0
2016-03-11,26.9,26.9,26.48,26.7399,14287,0
2016-03-14,26.87,26.9299,26.52,26.837,14470,0
2016-03-15,26.88,26.88,26.52,26.52,15843,0
2016-03-16,26.69,26.69,26.3,26.5252,19227,0
2016-03-17,26.56,26.56,26.1501,26.23,22642,0
2016-03-18,26.35,26.35,26.15,26.19,11691,0
2016-03-21,26.2,26.2,26.07,26.17,10623,0
2016-03-22,26.24,26.37,26.18,26.24,18599,0
2016-03-23,26.28,26.44,26.28,26.42,12181,0
2016-03-24,26.55,26.66,26.43,26.66,10942,0
2016-03-28,26.58,27.25,26.58,27.2,18224,0
2016-03-29,26.94,27.42,26.94,27.23,21522,0
2016-03-30,27.16,27.214,26.95,26.95,24531,0
2016-03-31,27.04,27.04,26.61,26.61,18785,0
2016-04-01,26.68,26.7985,26.49,26.49,22011,0
2016-04-04,26.37,26.4,26.05,26.17,46756,0
2016-04-05,26.19,26.37,26.03,26.37,19596,0
2016-04-06,26.33,26.5375,26.2,26.31,38901,0
2016-04-07,26.24,26.24,25.91,26.07,30972,0
2016-04-08,26.16,26.28,26.01,26.11,35089,0
2016-04-11,26.11,26.32,26.1,26.31,22487,0
2016-04-12,26.32,26.32,26.23,26.27,13048,0
2016-04-13,26.24,26.52,26.14,26.5,32915,0
2016-04-14,26.56,26.56,26.36,26.36,13915,0
2016-04-15,26.17,26.62,26.17,26.62,29545,0
2016-04-18,26.54,26.69,26.4,26.69,16703,0
2016-04-19,26.39,26.94,26.39,26.82,23124,0
2016-04-20,26.76,26.8101,26.35,26.35,25585,0
2016-04-21,26.42,26.5,26.15,26.18,41343,0
2016-04-22,26.24,26.35,26.21,26.21,36120,0
2016-04-25,26.25,26.29,26.07,26.07,27661,0
2016-04-26,26.09,26.2799,26.07,26.225,11317,0
2016-04-27,26.28,26.43,26.22,26.35,22762,0
2016-04-28,26.27,26.4199,26.27,26.4099,17143,0
2016-04-29,26.42,26.42,26.33,26.35,16101,0
2016-05-02,26.33,26.44,26.28,26.44,15442,0
2016-05-03,26.45,26.5099,26.37,26.46,20067,0
2016-05-04,26.36,26.5299,26.36,26.52,14085,0
2016-05-05,26.46,26.46,26.4,26.44,7000,0
2016-05-06,26.37,26.68,26.37,26.66,18449,0
2016-05-09,26.66,26.66,26.53,26.62,9937,0
2016-05-10,26.67,26.73,26.47,26.47,28835,0
2016-05-11,26.57,26.57,26.42,26.448,18056,0
2016-05-12,26.5,26.65,26.4,26.6,26604,0
2016-05-13,26.64,26.6699,26.5,26.5699,17986,0
2016-05-16,26.63,26.7,26.45,26.5392,25364,0
2016-05-17,26.6,26.65,26.53,26.65,8516,0
2016-05-18,26.7,26.7,26.57,26.67,16973,0
2016-05-19,26.66,26.66,26.29,26.46,21909,0
2016-05-20,26.35,26.46,26.31,26.46,8819,0
2016-05-23,26.46,26.66,26.46,26.66,10732,0
2016-05-24,26.58,26.75,26.58,26.64,13545,0
2016-05-25,26.56,26.6799,26.56,26.64,12972,0
2016-05-26,26.6,26.66,26.6,26.6559,7149,0
2016-05-27,26.61,26.73,26.53,26.73,8102,0
2016-05-31,26.7,26.7,26.68,26.69,8803,0
2016-06-01,26.64,27.12,26.64,26.99,16579,0
2016-06-02,26.8,26.9,26.8,26.9,14823,0
2016-06-03,26.9,27.11,26.831,27.04,40995,0
2016-06-06,26.981,26.99,26.74,26.75,25147,0
2016-06-07,26.74,26.78,26.66,26.75,10971,0
2016-06-08,26.67,26.79,26.65,26.78,11462,0
2016-06-09,26.72,26.76,26.72,26.75,20490,0
2016-06-10,26.69,26.75,26.64,26.71,9627,0
2016-06-13,26.38,26.38,26.238,26.32,9306,0
2016-06-14,26.27,26.33,26.25,26.26,14990,0
2016-06-15,26.3,26.4,26.25,26.25,40717,0
2016-06-16,26.25,26.25,26.119,26.2,21435,0
2016-06-17,26.16,26.33,26.16,26.31,20939,0
2016-06-20,26.3,26.39,26.3,26.35,40937,0
2016-06-21,26.31,26.4,26.31,26.39,21644,0
2016-06-22,26.31,26.36,26.28,26.28,11509,0
2016-06-23,26.35,26.35,26.2333,26.26,10091,0
2016-06-24,25.5,26.24,25.5,26.23,14538,0
2016-06-27,26.16,26.19,26.054,26.16,8472,0
2016-06-28,26.16,26.34,26.16,26.34,20409,0
2016-06-29,26.33,26.41,26.33,26.36,26524,0
2016-06-30,26.36,26.605,26.289,26.54,23166,0
2016-07-01,26.48,26.64,26.48,26.55,14764,0
2016-07-05,26.49,26.55,26.43,26.53,12733,0
2016-07-06,26.48,26.52,26.3,26.3,15537,0
2016-07-07,26.31,26.54,26.31,26.53,17271,0
2016-07-08,26.47,26.7,26.47,26.7,22683,0
2016-07-11,26.57,26.7,26.55,26.69,10530,0
2016-07-12,26.63,26.97,26.63,26.97,15499,0
2016-07-13,26.75,27.08,26.73,27.08,16307,0
2016-07-14,26.99,27.08,26.95,27.08,20822,0
2016-07-15,26.96,27.24,26.96,27.11,63146,0
2016-07-18,27.1,27.21,27.07,27.13,18102,0
2016-07-19,27.1,27.25,27.09,27.24,14625,0
2016-07-20,27.19,27.37,27.1728,27.37,11131,0
2016-07-21,27.43,27.46,27.1,27.355,18537,0
2016-07-22,27.32,27.6,27.32,27.59,13118,0
2016-07-25,27.46,27.65,27.4474,27.62,17331,0
2016-07-26,27.51,27.63,27.39,27.46,34266,0
2016-07-27,27.4,27.48,27.4,27.47,19017,0
2016-07-28,27.34,27.48,27.34,27.47,24716,0
2016-07-29,27.38,27.65,27.38,27.55,34046,0
2016-08-01,27.44,27.65,27.44,27.64,13486,0
2016-08-02,27.47,27.52,27.41,27.51,34913,0
2016-08-03,27.39,27.51,27.39,27.51,22684,0
2016-08-04,27.42,27.49,27.38,27.48,15285,0
2016-08-05,27.43,27.48,27.4085,27.45,16880,0
2016-08-08,27.4,27.49,27.36,27.39,96478,0
2016-08-09,27.25,27.363,27.16,27.25,31714,0
2016-08-10,27.12,27.22,27.051,27.1699,24145,0
2016-08-11,27.06,27.17,27.0471,27.08,13427,0
2016-08-12,27,27.04,26.89,26.97,23059,0
2016-08-15,26.67,26.93,26.6,26.7499,19234,0
2016-08-16,26.47,26.59,26.35,26.47,23644,0
2016-08-17,26.5,26.78,26.45,26.61,39232,0
2016-08-18,26.55,26.63,26.39,26.47,18655,0
2016-08-19,26.5,26.54,26.25,26.26,11030,0
2016-08-22,26.26,26.38,26.257,26.35,6573,0
2016-08-23,26.48,26.56,26.45,26.53,7158,0
2016-08-24,26.42,26.57,26.42,26.5001,7734,0
2016-08-25,26.33,26.6501,26.33,26.35,31450,0
2016-08-26,26.31,26.488,26.3,26.42,24111,0
2016-08-29,26.42,26.4899,26.42,26.42,7703,0
2016-08-30,26.36,26.53,26.36,26.5,14745,0
2016-08-31,26.44,26.49,26.33,26.33,20770,0
2016-09-01,26.34,26.64,26.34,26.53,13652,0
2016-09-02,26.47,26.87,26.45,26.87,10244,0
2016-09-06,26.75,26.89,26.62,26.84,18947,0
2016-09-07,26.66,26.9,26.65,26.86,10582,0
2016-09-08,26.67,26.8188,26.61,26.65,21671,0
2016-09-09,26.37,26.66,26.3401,26.445,8308,0
2016-09-12,26.17,26.37,26.13,26.32,17382,0
2016-09-13,25.76,25.9279,25.63,25.81,19431,0
2016-09-14,25.73,25.91,25.7235,25.9,9378,0
2016-09-15,25.75,26.08,25.73,25.85,14243,0
2016-09-16,25.8,26.0103,25.7,25.7,16064,0
2016-09-19,25.73,25.86,25.73,25.85,13726,0
2016-09-20,25.83,25.96,25.82,25.84,17326,0
2016-09-21,25.8,25.96,25.8,25.93,14378,0
2016-09-22,25.96,26.111,25.81,25.8299,26442,0
2016-09-23,25.81,25.85,25.75,25.77,33281,0
2016-09-26,25.77,25.96,25.75,25.79,11992,0
2016-09-27,25.85,25.94,25.8033,25.86,10341,0
2016-09-28,25.85,25.94,25.85,25.86,14633,0
2016-09-29,25.84,25.99,25.63,25.63,14935,0
2016-09-30,25.61,25.75,25.583,25.62,11905,0
2016-10-03,25.65,25.829,25.65,25.81,10010,0
2016-10-04,25.75,26.02,25.75,25.96,8492,0
2016-10-05,25.87,26.1,25.8171,25.9597,8116,0
2016-10-06,25.9,26.03,25.71,25.8109,23348,0
2016-10-07,25.77,25.77,25.66,25.75,11293,0
2016-10-10,25.68,25.7392,25.66,25.66,10246,0
2016-10-11,25.65,25.7266,25.58,25.58,10289,0
2016-10-12,25.57,25.68,25.54,25.55,10160,0
2016-10-13,25.54,25.5721,25.51,25.51,8717,0
2016-10-14,25.54,25.62,25.52,25.55,17569,0
2016-10-17,25.55,25.57,25.52,25.53,11158,0
2016-10-18,25.56,25.65,25.56,25.62,28827,0
2016-10-19,25.6,25.68,25.6,25.63,9408,0
2016-10-20,25.6,25.69,25.6,25.67,13061,0
2016-10-21,25.72,25.84,25.69,25.84,44041,0
2016-10-24,25.84,25.9,25.79,25.8,20130,0
2016-10-25,25.73,25.8295,25.73,25.75,33695,0
2016-10-26,25.7,25.78,25.7,25.76,8834,0
2016-10-27,25.72,25.79,25.7198,25.75,13242,0
2016-10-28,25.61,25.65,25.6,25.62,13634,0
2016-10-31,25.61,25.69,25.57,25.57,43647,0
2016-11-01,25.57,25.6,25.51,25.55,51732,0
2016-11-02,25.54,25.562,25.5,25.51,26753,0
2016-11-03,25.5,25.5,25.46,25.49,29039,0
2016-11-04,25.45,25.52,25.41,25.46,126009,0
2016-11-07,25.49,25.53,25.46,25.46,26257,0
2016-11-08,25.46,25.4899,25.45,25.47,69746,0
2016-11-09,25.4,25.46,25.31,25.38,45775,0
2016-11-10,25.38,25.4,25.18,25.36,152210,0
2016-11-11,25.33,25.4,25.31,25.37,31514,0
2016-11-14,25.24,25.43,25.21,25.2667,42371,0
2016-11-15,25.28,25.44,25.23,25.43,38679,0
2016-11-16,25.3,25.54,25.3,25.39,28724,0
2016-11-17,25.36,25.48,25.3,25.46,34836,0
2016-11-18,25.37,25.45,25.28,25.3,26845,0
2016-11-21,25.38,25.45,25.34,25.41,15596,0
2016-11-22,25.38,25.4379,25.38,25.4331,16218,0
2016-11-23,25.4,25.48,25.39,25.47,17970,0
2016-11-25,25.42,25.48,25.42,25.48,2880,0
2016-11-28,25.46,25.53,25.44,25.46,35975,0
2016-11-29,25.45,25.51,25.45,25.51,9851,0
2016-11-30,25.45,25.52,25.424,25.48,15744,0
2016-12-01,25.42,25.49,25.4,25.47,37363,0
2016-12-02,25.5,25.52,25.48,25.52,156508,0
2016-12-05,25.48,25.53,25.48,25.5,8414,0
2016-12-06,25.48,25.56,25.48,25.51,20874,0
2016-12-07,25.48,25.585,25.48,25.55,33270,0
2016-12-08,25.51,25.63,25.51,25.52,16229,0
2016-12-09,25.51,25.52,25.48,25.48,19094,0
2016-12-12,25.47,25.5336,25.45,25.52,29843,0
2016-12-13,25.16,25.16,25.07,25.1,40988,0
2016-12-14,25.08,25.17,25.08,25.12,55066,0
2016-12-15,25.12,25.2883,25.12,25.15,27925,0
2016-12-16,25.15,25.234,25.15,25.15,13909,0
2016-12-19,25.16,25.2,25.1021,25.13,15505,0
2016-12-20,25.13,25.15,25.1,25.13,29402,0
2016-12-21,25.13,25.15,25.11,25.15,23616,0
2016-12-22,25.15,25.16,25.13,25.15,11911,0
2016-12-23,25.15,25.23,25.11,25.21,33160,0
2016-12-27,25.17,25.1912,25.14,25.15,13403,0
2016-12-28,25.15,25.19,25.1,25.14,33269,0
2016-12-29,25.14,25.16,25.12,25.14,15899,0
2016-12-30,25.14,25.18,25.14,25.17,17135,0
2017-01-03,25.171,25.3,25.17,25.27,64792,0
2017-01-04,25.28,25.39,25.28,25.3817,11993,0
2017-01-05,25.31,25.3813,25.17,25.31,21093,0
2017-01-06,25.26,25.35,25.26,25.26,17502,0
2017-01-09,25.27,25.34,25.26,25.27,13476,0
2017-01-10,25.27,25.39,25.27,25.39,15956,0
2017-01-11,25.35,25.45,25.35,25.41,11777,0
2017-01-12,25.4,25.5,25.4,25.47,9622,0
2017-01-13,25.49,25.49,25.3981,25.41,14095,0
2017-01-17,25.4,25.5,25.4,25.41,11628,0
2017-01-18,25.4,25.5,25.4,25.43,12704,0
2017-01-19,25.44,25.44,25.28,25.33,27442,0
2017-01-20,25.3,25.44,25.23,25.23,75318,0
2017-01-23,25.29,25.45,25.28,25.36,14740,0
2017-01-24,25.36,25.42,25.36,25.42,5698,0
2017-01-25,25.39,25.436,25.37,25.4,10161,0
2017-01-26,25.37,25.44,25.35,25.43,15069,0
2017-01-27,25.4,25.455,25.4,25.43,13456,0
2017-01-30,25.42,25.4224,25.4,25.41,12019,0
2017-01-31,25.42,25.42,25.4,25.41,10573,0
2017-02-01,25.4,25.4299,25.4,25.4078,18905,0
2017-02-02,25.4,25.43,25.4,25.4201,5653,0
2017-02-03,25.4,25.44,25.4,25.43,10117,0
2017-02-06,25.43,25.45,25.4,25.43,11932,0
2017-02-07,25.43,25.44,25.42,25.43,8449,0
2017-02-08,25.41,25.42,25.375,25.4,42181,0
2017-02-09,25.37,25.4088,25.37,25.39,12656,0
2017-02-10,25.35,25.4,25.35,25.4,16177,0
2017-02-13,25.41,25.41,25.37,25.38,12231,0
2017-02-14,25.37,25.4,25.37,25.38,16510,0
2017-02-15,25.38,25.4,25.36,25.4,15721,0
2017-02-16,25.39,25.4,25.38,25.4,6509,0
2017-02-17,25.38,25.4,25.38,25.4,13947,0
2017-02-21,25.39,25.4,25.38,25.39,6001,0
2017-02-22,25.38,25.4,25.38,25.39,7833,0
2017-02-23,25.4,25.4,25.38,25.4,9440,0
2017-02-24,25.38,25.4,25.38,25.39,9375,0
2017-02-27,25.39,25.49,25.39,25.46,9471,0
2017-02-28,25.4,25.44,25.4,25.42,13529,0
2017-03-01,25.4,25.4273,25.4,25.4006,4692,0
2017-03-02,25.4,25.4399,25.4,25.4399,2678,0
2017-03-03,25.41,25.49,25.4,25.49,5595,0
2017-03-06,25.47,25.48,25.45,25.47,6750,0
2017-03-07,25.46,25.51,25.46,25.47,11168,0
2017-03-08,25.44,25.4555,25.42,25.42,7717,0
2017-03-09,25.42,25.44,25.42,25.4368,10386,0
2017-03-10,25.41,25.54,25.41,25.505,12395,0
2017-03-13,25.13,25.13,25.02,25.06,11551,0
2017-03-14,25.07,25.08,25.0289,25.08,17385,0
2017-03-15,25.08,25.08,25.05,25.08,30415,0
2017-03-16,25.14,25.14,25.055,25.09,34478,0
2017-03-17,25.12,25.16,25.09,25.12,86291,0
2017-03-20,25.16,25.16,25.09,25.14,30694,0
2017-03-21,25.17,25.17,25.09,25.1,37549,0
2017-03-22,25.15,25.1807,25.15,25.1501,14274,0
2017-03-23,25.2,25.2498,25.2,25.24,20646,0
2017-03-24,25.27,25.3,25.27,25.28,14969,0
2017-03-27,25.34,25.35,25.2606,25.27,21369,0
2017-03-28,25.3,25.3001,25.23,25.23,14891,0
2017-03-29,25.27,25.27,25.13,25.14,51493,0
2017-03-30,25.17,25.18,25.14,25.14,28223,0
2017-03-31,25.19,25.21,25.15,25.17,125989,0
2017-04-03,25.2,25.31,25.2,25.31,33888,0
2017-04-04,25.31,25.34,25.2735,25.34,12302,0
2017-04-05,25.3,25.36,25.3,25.35,13306,0
2017-04-06,25.34,25.38,25.3259,25.38,18497,0
2017-04-07,25.4,25.4,25.3261,25.3506,19913,0
2017-04-10,25.43,25.437,25.39,25.437,9115,0
2017-04-11,25.43,25.43,25.38,25.43,11157,0
2017-04-12,25.4,25.45,25.4,25.45,7032,0
2017-04-13,25.41,25.46,25.41,25.46,4924,0
2017-04-17,25.44,25.46,25.42,25.46,8607,0
2017-04-18,25.39,25.88,25.39,25.6299,28480,0
2017-04-19,25.69,25.69,25.5,25.53,10462,0
2017-04-20,25.6,25.62,25.59,25.59,7071,0
2017-04-21,25.65,25.65,25.47,25.56,14110,0
2017-04-24,25.48,25.57,25.45,25.5,9283,0
2017-04-25,25.48,25.6299,25.48,25.59,6636,0
2017-04-26,25.59,25.59,25.25,25.25,106314,0
2017-04-27,25.28,25.3499,25.27,25.3399,108246,0
2017-04-28,25.31,25.33,25.28,25.33,33405,0
2017-05-01,25.34,25.35,25.33,25.35,18370,0
2017-05-02,25.35,25.35,25.29,25.35,100380,0
2017-05-03,25.31,25.349,25.28,25.3,112591,0
2017-05-04,25.31,25.329,25.28,25.3,76551,0
2017-05-05,25.31,25.33,25.28,25.32,75361,0
2017-05-08,25.32,25.33,25.29,25.3,64638,0
2017-05-09,25.33,25.33,25.31,25.31,45559,0
2017-05-10,25.34,25.38,25.2921,25.3,55814,0
2017-05-11,25.3,25.34,25.285,25.34,554360,0
2017-05-12,25.33,25.34,25.31,25.33,155862,0
2017-05-15,25.36,25.37,25.3201,25.325,307307,0
2017-05-16,25.38,25.38,25.34,25.36,17641,0
2017-05-17,25.37,25.49,25.35,25.35,103592,0
2017-05-18,25.36,25.42,25.36,25.4,15845,0
2017-05-19,25.38,25.47,25.37,25.38,105916,0
2017-05-22,25.38,25.45,25.36,25.37,10331,0
2017-05-23,25.49,25.49,25.39,25.4199,21057,0
2017-05-24,25.4,25.45,25.3782,25.41,196011,0
2017-05-25,25.42,25.45,25.41,25.4299,27880,0
2017-05-26,25.43,25.44,25.43,25.43,20638,0
2017-05-30,25.48,25.48,25.4,25.44,8552,0
2017-05-31,25.44,25.48,25.43,25.48,25473,0
2017-06-01,25.5,25.54,25.48,25.49,20983,0
2017-06-02,25.49,25.55,25.47,25.53,15022,0
2017-06-05,25.53,25.57,25.49,25.55,38907,0
2017-06-06,25.55,25.65,25.5,25.55,34467,0
2017-06-07,25.57,25.58,25.52,25.53,9869,0
2017-06-08,25.56,25.62,25.5593,25.59,40979,0
2017-06-09,25.61,25.6548,25.61,25.63,15137,0
2017-06-12,25.65,25.86,25.65,25.84,78810,0
2017-06-13,25.44,25.44,25.36,25.43,58453,0
2017-06-14,25.44,25.55,25.43,25.47,63602,0
2017-06-15,25.47,25.55,25.45,25.45,62052,0
2017-06-16,25.46,25.51,25.45,25.5,279817,0
2017-06-19,25.47,25.52,25.43,25.43,25748,0
2017-06-20,25.44,25.44,25.4201,25.44,9158,0
2017-06-21,25.47,25.56,25.47,25.54,13399,0
2017-06-22,25.55,25.6,25.55,25.6,5320,0
2017-06-23,25.58,25.7,25.57,25.57,18666,0
2017-06-26,25.66,25.66,25.6376,25.65,8034,0
2017-06-27,25.65,25.6525,25.56,25.63,13063,0
2017-06-28,25.64,25.65,25.59,25.65,17612,0
2017-06-29,25.56,25.61,25.53,25.57,6490,0
2017-06-30,25.64,25.65,25.5667,25.65,7906,0
2017-07-03,25.53,25.66,25.53,25.66,5415,0
2017-07-05,25.65,25.65,25.5867,25.65,9182,0
2017-07-06,25.6,25.64,25.5176,25.64,12142,0
2017-07-07,25.63,25.64,25.5575,25.64,5850,0
2017-07-10,25.58,25.61,25.58,25.61,16825,0
2017-07-11,25.51,25.5878,25.51,25.569,9805,0
2017-07-12,25.51,25.59,25.51,25.57,16183,0
2017-07-13,25.64,25.64,25.51,25.51,24550,0
2017-07-14,25.52,25.63,25.52,25.53,8091,0
2017-07-17,25.65,25.65,25.54,25.54,26998,0
2017-07-18,25.54,25.54,25.51,25.53,13429,0
2017-07-19,25.53,25.535,25.5,25.5,20197,0
2017-07-20,25.6,25.6,25.523,25.55,12309,0
2017-07-21,25.6,25.69,25.57,25.69,44252,0
2017-07-24,25.56,25.66,25.47,25.5,40774,0
2017-07-25,25.53,25.53,25.43,25.5,18988,0
2017-07-26,25.47,25.5,25.4448,25.45,41187,0
2017-07-27,25.45,25.54,25.45,25.5,14775,0
2017-07-28,25.45,25.48,25.43,25.43,249578,0
2017-07-31,25.47,25.49,25.46,25.46,20549,0
2017-08-01,25.49,25.55,25.49,25.52,22699,0
2017-08-02,25.51,25.55,25.5,25.5,16365,0
2017-08-03,25.52,25.54,25.5,25.5017,13627,0
2017-08-04,25.5217,25.5529,25.45,25.4945,49896,0
2017-08-07,25.52,25.52,25.43,25.43,41880,0
2017-08-08,25.47,25.5,25.44,25.46,36289,0
2017-08-09,25.5,25.5,25.38,25.43,39846,0
2017-08-10,25.44,25.44,25.38,25.4,47082,0
2017-08-11,25.4,25.44,25.37,25.3998,92652,0
2017-08-14,25.41,25.43,25.32,25.32,131363,0
2017-08-15,25.35,25.36,25.3,25.32,38879,0
2017-08-16,25.32,25.39,25.32,25.39,77772,0
2017-08-17,25.36,25.4,25.36,25.38,32682,0
2017-08-18,25.38,25.44,25.371,25.41,92313,0
2017-08-21,25.41,25.45,25.41,25.43,21329,0
2017-08-22,25.42,25.43,25.4,25.43,29348,0
2017-08-23,25.41,25.51,25.41,25.43,78311,0
2017-08-24,25.43,25.64,25.43,25.56,92801,0
2017-08-25,25.56,25.6,25.56,25.5792,11742,0
2017-08-28,25.58,25.64,25.55,25.61,26979,0
2017-08-29,25.51,25.63,25.51,25.61,44255,0
2017-08-30,25.64,25.66,25.59,25.64,56055,0
2017-08-31,25.69,25.84,25.651,25.83,26027,0
2017-09-01,25.71,25.81,25.7,25.81,21831,0
2017-09-05,25.75,25.7899,25.71,25.7463,28236,0
2017-09-06,25.75,25.81,25.7299,25.81,7880,0
2017-09-07,25.81,25.81,25.78,25.81,7585,0
2017-09-08,25.83,25.95,25.81,25.95,9019,0
2017-09-11,25.95,25.95,25.89,25.92,4569,0
2017-09-12,25.94,26,25.881,25.97,10701,0
2017-09-13,25.95,26.01,25.92,25.92,6105,0
2017-09-14,25.61,25.61,25.41,25.46,24884,0
2017-09-15,25.45,25.54,25.45,25.5,11550,0
2017-09-18,25.54,25.5999,25.5011,25.5999,10769,0
2017-09-19,25.59,25.77,25.5789,25.7191,34164,0
2017-09-20,25.74,25.74,25.66,25.66,24628,0
2017-09-21,25.63,25.7,25.61,25.62,17735,0
2017-09-22,25.68,25.68,25.5889,25.65,16559,0
2017-09-25,25.65,25.65,25.45,25.6,15738,0
2017-09-26,25.65,25.6624,25.541,25.5707,8020,0
2017-09-27,25.56,25.62,25.55,25.62,7321,0
2017-09-28,25.59,25.59,25.46,25.51,23750,0
2017-09-29,25.47,25.5,25.42,25.45,27312,0
2017-10-02,25.45,25.45,25.32,25.33,44070,0
2017-10-03,25.33,25.4093,25.31,25.31,25845,0
2017-10-04,25.31,25.4084,25.28,25.3,33166,0
2017-10-05,25.3,25.38,25.3,25.37,43334,0
2017-10-06,25.34,25.34,25.29,25.3,42022,0
2017-10-09,25.3,25.3586,25.3,25.32,35132,0
2017-10-10,25.3199,25.33,25.3,25.31,13692,0
2017-10-11,25.3,25.321,25.3,25.32,6566,0
2017-10-12,25.31,25.35,25.31,25.3382,4986,0
2017-10-13,25.33,25.37,25.33,25.37,4888,0
2017-10-16,25.36,25.4,25.36,25.384,29424,0
2017-10-17,25.41,25.41,25.37,25.37,78993,0
2017-10-18,25.4,25.42,25.39,25.4,16289,0
2017-10-19,25.39,25.4,25.38,25.388,11941,0
2017-10-20,25.39,25.39,25.37,25.39,13755,0
2017-10-23,25.4,25.4,25.38,25.3924,8515,0
2017-10-24,25.392,25.4,25.381,25.381,6709,0
2017-10-25,25.39,25.39,25.36,25.36,30366,0
2017-10-26,25.36,25.36,25.35,25.3552,16121,0
2017-10-27,25.34,25.43,25.333,25.36,20542,0
2017-10-30,25.4157,25.43,25.3794,25.3966,7218,0
2017-10-31,25.4,25.42,25.36,25.36,11457,0
2017-11-01,25.41,25.41,25.38,25.3899,6142,0
2017-11-02,25.39,25.39,25.38,25.3898,4954,0
2017-11-03,25.3858,25.43,25.3727,25.43,14515,0
2017-11-06,25.38,25.43,25.38,25.43,10769,0
2017-11-07,25.43,25.48,25.41,25.45,41701,0
2017-11-08,25.45,25.45,25.4,25.4,11736,0
2017-11-09,25.39,25.43,25.39,25.41,11638,0
2017-11-10,25.38,25.39,25.37,25.3899,17728,0
