Date,Open,High,Low,Close,Volume,OpenInt
2012-08-03,21.424,21.424,21.311,21.372,196060,0
2012-08-06,21.345,21.345,21.26,21.294,206341,0
2012-08-07,21.294,21.294,21.165,21.26,105707,0
2012-08-08,21.251,21.251,21.182,21.2,40368,0
2012-08-09,21.191,21.242,21.165,21.208,194587,0
2012-08-10,21.191,21.251,21.156,21.2,93495,0
2012-08-13,21.208,21.208,21.131,21.165,36635,0
2012-08-14,21.131,21.131,20.976,21.011,40306,0
2012-08-15,21.053,21.096,20.95,20.95,36130,0
2012-08-16,20.992,20.992,20.848,20.909,26305,0
2012-08-17,20.969,20.969,20.83,20.89,37874,0
2012-08-20,20.89,21.036,20.873,20.941,49124,0
2012-08-21,21.131,21.131,20.916,21.001,243254,0
2012-08-22,21.104,21.104,20.909,21.036,82515,0
2012-08-23,21.036,21.131,20.985,20.985,28522,0
2012-08-24,20.992,21.114,20.992,21.088,20374,0
2012-08-27,21.088,21.088,20.985,21.08,25728,0
2012-08-28,21.08,21.096,21.02,21.08,49532,0
2012-08-29,21.096,21.174,21.08,21.122,23791,0
2012-08-30,21.165,21.182,21.08,21.122,36717,0
2012-08-31,21.156,21.251,21.131,21.225,122220,0
2012-09-04,21.242,21.38,21.208,21.354,242723,0
2012-09-05,21.336,21.38,21.294,21.311,173604,0
2012-09-06,21.294,21.294,21.182,21.208,91016,0
2012-09-07,21.268,21.354,21.234,21.294,60664,0
2012-09-10,21.321,21.336,21.26,21.336,34541,0
2012-09-11,21.336,21.448,21.26,21.396,79366,0
2012-09-12,21.405,21.432,21.311,21.388,163626,0
2012-09-13,21.424,21.424,21.38,21.38,45172,0
2012-09-14,21.424,21.424,21.363,21.388,43294,0
2012-09-17,21.396,21.414,21.354,21.414,20497,0
2012-09-18,21.414,21.448,21.414,21.44,109022,0
2012-09-19,21.448,21.475,21.424,21.44,159419,0
2012-09-20,21.44,21.475,21.44,21.456,300783,0
2012-09-21,21.465,21.508,21.465,21.465,55740,0
2012-09-24,21.508,21.508,21.424,21.448,24655,0
2012-09-25,21.491,21.508,21.424,21.465,159472,0
2012-09-26,21.465,21.508,21.44,21.508,68735,0
2012-09-27,21.225,21.372,21.225,21.372,162366,0
2012-09-28,21.345,21.396,21.336,21.388,18718,0
2012-10-01,21.396,21.44,21.336,21.345,19644,0
2012-10-02,21.424,21.424,21.354,21.354,39197,0
2012-10-03,21.424,21.424,21.302,21.336,76414,0
2012-10-04,21.388,21.456,21.388,21.44,98349,0
2012-10-05,21.475,21.551,21.456,21.465,374256,0
2012-10-08,21.508,21.603,21.508,21.551,380497,0
2012-10-09,21.577,21.619,21.508,21.544,414371,0
2012-10-10,21.551,21.586,21.526,21.577,232863,0
2012-10-11,21.603,21.706,21.586,21.706,166095,0
2012-10-12,21.714,21.765,21.706,21.749,117014,0
2012-10-15,21.689,21.723,21.619,21.672,143677,0
2012-10-16,21.646,21.654,21.577,21.586,317581,0
2012-10-17,21.603,21.619,21.56,21.56,274946,0
2012-10-18,21.568,21.612,21.544,21.577,448787,0
2012-10-19,21.586,21.629,21.508,21.595,139831,0
2012-10-22,21.544,21.586,21.526,21.535,160178,0
2012-10-23,21.526,21.56,21.465,21.508,323339,0
2012-10-24,21.5,21.551,21.44,21.484,80168,0
2012-10-25,21.448,21.535,21.448,21.5,31800,0
2012-10-26,21.448,21.516,21.448,21.456,22168,0
2012-10-31,21.465,21.516,21.44,21.484,26040,0
2012-11-01,21.508,21.508,21.424,21.424,16249,0
2012-11-02,21.465,21.465,21.336,21.44,37617,0
2012-11-05,21.44,21.491,21.388,21.44,174699,0
2012-11-06,21.456,21.465,21.44,21.44,61721,0
2012-11-07,21.456,21.465,21.38,21.432,12286,0
2012-11-08,21.448,21.448,21.311,21.345,40884,0
2012-11-09,21.414,21.414,21.363,21.38,27512,0
2012-11-12,21.526,22.419,21.396,21.405,41053,0
2012-11-13,21.38,21.448,21.311,21.354,346346,0
2012-11-14,21.354,21.465,21.328,21.328,54417,0
2012-11-15,21.345,21.345,21.122,21.276,145610,0
2012-11-16,21.208,21.225,21.14,21.174,42393,0
2012-11-19,21.234,21.38,21.191,21.225,63371,0
2012-11-20,21.234,21.432,21.234,21.268,262923,0
2012-11-21,21.268,21.405,21.242,21.321,3448,0
2012-11-23,21.285,21.448,21.268,21.432,10970,0
2012-11-26,21.345,21.396,21.321,21.328,11950,0
2012-11-27,21.38,21.38,21.268,21.294,5505,0
2012-11-28,21.328,21.372,21.302,21.345,11208,0
2012-11-29,21.38,21.38,21.26,21.26,5922,0
2012-11-30,21.294,21.294,21.285,21.294,24500,0
2012-12-03,21.321,21.336,21.26,21.26,91584,0
2012-12-04,21.328,21.372,21.268,21.354,92750,0
2012-12-05,21.294,21.354,21.294,21.345,10650,0
2012-12-06,21.321,21.396,21.321,21.345,44249,0
2012-12-07,21.396,21.465,21.38,21.405,78964,0
2012-12-10,21.388,21.388,21.294,21.354,42839,0
2012-12-11,21.336,21.38,21.336,21.336,46678,0
2012-12-12,21.336,21.38,21.336,21.336,11580,0
2012-12-13,21.336,21.336,21.216,21.311,17801,0
2012-12-14,21.311,21.388,21.2,21.388,70366,0
2012-12-17,21.294,21.372,21.26,21.336,13039,0
2012-12-18,21.311,21.414,21.311,21.414,13412,0
2012-12-19,21.414,21.414,21.328,21.38,8429,0
2012-12-20,21.396,21.414,21.294,21.302,46675,0
2012-12-21,21.285,21.328,21.26,21.328,11998,0
2012-12-24,21.311,21.328,21.302,21.328,3250,0
2012-12-26,21.354,21.354,21.26,21.268,11441,0
2012-12-27,21.362,21.423,21.325,21.387,5207,0
2012-12-28,21.414,21.423,21.352,21.352,4960,0
2012-12-31,21.395,21.456,21.3,21.352,12026,0
2013-01-02,21.404,21.561,21.404,21.509,10391,0
2013-01-03,21.509,21.597,21.509,21.57,42258,0
2013-01-04,21.588,21.675,21.588,21.649,9738,0
2013-01-07,21.683,21.693,21.622,21.693,67638,0
2013-01-08,21.632,21.632,21.57,21.588,217812,0
2013-01-09,21.622,21.815,21.622,21.815,56281,0
2013-01-10,21.806,21.823,21.701,21.701,12487,0
2013-01-11,21.78,21.893,21.771,21.893,27224,0
2013-01-14,21.798,21.903,21.798,21.903,7397,0
2013-01-15,21.841,21.903,21.823,21.841,10682,0
2013-01-16,21.841,21.884,21.806,21.884,26670,0
2013-01-17,21.841,21.876,21.815,21.823,10928,0
2013-01-18,21.876,21.945,21.876,21.945,9526,0
2013-01-22,21.92,21.981,21.893,21.981,11856,0
2013-01-23,21.954,22.006,21.884,21.893,14433,0
2013-01-24,21.851,21.937,21.851,21.937,9624,0
2013-01-25,21.92,21.92,21.832,21.832,7869,0
2013-01-28,21.876,21.876,21.823,21.823,17780,0
2013-01-29,21.867,21.867,21.614,21.614,33273,0
2013-01-30,21.806,21.806,21.736,21.78,1495,0
2013-01-31,21.78,21.806,21.71,21.736,19322,0
2013-02-01,21.815,21.841,21.701,21.736,16374,0
2013-02-04,21.719,21.806,21.719,21.78,4554,0
2013-02-05,21.815,21.823,21.806,21.823,5685,0
2013-02-06,21.771,21.867,21.754,21.859,20785,0
2013-02-07,21.867,21.912,21.823,21.912,79820,0
2013-02-08,21.928,21.928,21.867,21.884,23687,0
2013-02-11,21.928,21.928,21.867,21.912,11663,0
2013-02-12,21.928,21.928,21.867,21.92,17562,0
2013-02-13,21.937,21.937,21.823,21.823,14989,0
2013-02-14,21.832,21.937,21.832,21.92,250470,0
2013-02-15,21.893,21.92,21.78,21.823,41794,0
2013-02-19,21.867,21.945,21.867,21.945,10132,0
2013-02-20,21.954,21.973,21.937,21.973,8535,0
2013-02-21,21.912,22.006,21.903,21.912,30870,0
2013-02-22,21.912,21.981,21.912,21.981,19914,0
2013-02-25,21.998,22.025,21.989,21.998,22355,0
2013-02-26,22.025,22.068,21.989,22.042,6336,0
2013-02-27,22.068,22.086,22.042,22.059,41599,0
2013-02-28,22.19,22.19,22.033,22.077,8616,0
2013-03-01,22.05,22.164,22.05,22.164,8089,0
2013-03-04,22.172,22.216,22.164,22.216,10322,0
2013-03-05,22.242,22.242,22.111,22.129,24570,0
2013-03-06,22.103,22.129,21.998,22.111,12991,0
2013-03-07,22.181,22.313,22.172,22.242,123261,0
2013-03-08,22.242,22.287,22.199,22.225,9252,0
2013-03-11,22.261,22.269,22.199,22.208,14996,0
2013-03-12,22.251,22.251,22.129,22.147,15946,0
2013-03-13,22.19,22.287,22.129,22.181,5155,0
2013-03-14,22.138,22.348,22.138,22.348,16301,0
2013-03-15,22.382,22.382,22.19,22.261,19516,0
2013-03-18,22.452,22.452,22.251,22.295,8145,0
2013-03-19,22.303,22.303,22.225,22.225,9561,0
2013-03-20,22.242,22.565,22.234,22.565,44507,0
2013-03-21,22.513,22.583,22.452,22.452,12806,0
2013-03-22,22.495,22.495,22.452,22.495,5502,0
2013-03-25,22.495,22.495,22.348,22.461,31191,0
2013-03-26,22.452,22.565,22.4,22.426,39003,0
2013-03-27,22.428,22.537,22.412,22.412,72704,0
2013-03-28,22.571,22.606,22.412,22.428,23535,0
2013-04-01,22.59,22.59,22.483,22.528,1465,0
2013-04-02,22.528,22.528,22.456,22.456,20231,0
2013-04-03,22.518,22.562,22.509,22.509,3637,0
2013-04-04,22.491,22.528,22.483,22.483,7229,0
2013-04-05,22.537,22.537,22.421,22.537,31051,0
2013-04-08,22.537,22.537,22.428,22.475,222332,0
2013-04-09,22.624,22.633,22.421,22.509,171335,0
2013-04-10,22.58,22.58,22.491,22.58,13726,0
2013-04-11,22.544,22.58,22.447,22.5,69927,0
2013-04-12,22.465,22.518,22.456,22.456,4509,0
2013-04-15,22.537,22.544,22.491,22.491,4273,0
2013-04-16,22.491,22.668,22.491,22.668,18890,0
2013-04-17,22.624,22.624,22.59,22.598,2817,0
2013-04-18,22.633,22.633,22.598,22.624,7325,0
2013-04-19,22.678,22.713,22.475,22.475,39001,0
2013-04-22,22.537,22.668,22.465,22.624,34799,0
2013-04-23,22.624,22.624,22.562,22.58,18435,0
2013-04-24,22.606,22.615,22.553,22.598,9989,0
2013-04-25,22.509,22.59,22.509,22.553,39068,0
2013-04-26,22.571,22.686,22.571,22.633,7636,0
2013-04-29,22.686,22.881,22.686,22.785,8428,0
2013-04-30,22.723,22.971,22.633,22.863,45798,0
2013-05-01,22.909,22.909,22.801,22.855,2881,0
2013-05-02,22.801,22.934,22.785,22.848,134288,0
2013-05-03,22.855,22.926,22.848,22.926,8461,0
2013-05-06,22.963,23.04,22.934,22.934,18589,0
2013-05-07,22.987,23.059,22.881,23.059,28710,0
2013-05-08,23.016,23.059,22.979,23.059,8183,0
2013-05-09,22.997,23.059,22.997,23.059,11528,0
2013-05-10,23.068,23.068,23.033,23.04,42434,0
2013-05-13,23.068,23.068,22.891,22.891,7667,0
2013-05-14,22.963,22.987,22.881,22.891,7417,0
2013-05-15,22.891,22.926,22.624,22.74,15813,0
2013-05-16,22.793,22.793,22.74,22.74,1690,0
2013-05-17,22.785,22.811,22.776,22.801,3346,0
2013-05-20,22.855,22.855,22.838,22.848,3404,0
2013-05-21,22.811,22.979,22.801,22.971,6764,0
2013-05-22,22.872,22.963,22.848,22.934,6174,0
2013-05-23,22.934,22.944,22.811,22.891,8185,0
2013-05-24,22.811,22.979,22.811,22.979,8700,0
2013-05-28,22.979,23.04,22.801,22.801,5500,0
2013-05-29,22.801,22.801,22.509,22.624,8673,0
2013-05-30,22.615,22.615,22.447,22.553,10376,0
2013-05-31,22.475,22.537,22.456,22.491,12650,0
2013-06-03,22.509,22.509,21.825,22.331,36418,0
2013-06-04,22.199,22.242,22.181,22.242,27275,0
2013-06-05,22.181,22.296,21.986,22.296,15609,0
2013-06-06,22.288,22.288,22.101,22.234,75170,0
2013-06-07,22.242,22.375,22.208,22.242,34959,0
2013-06-10,22.314,22.314,22.074,22.146,112118,0
2013-06-11,22.181,22.181,21.551,21.551,15930,0
2013-06-12,21.551,21.772,21.409,21.462,27188,0
2013-06-13,21.337,21.551,20.904,21.471,39782,0
2013-06-14,21.551,21.72,21.543,21.621,12723,0
2013-06-17,21.772,21.808,21.596,21.604,13698,0
2013-06-18,21.604,21.888,21.481,21.888,31475,0
2013-06-19,21.746,21.782,21.604,21.667,4178,0
2013-06-20,21.604,21.649,21.337,21.488,21947,0
2013-06-21,21.551,21.631,21.462,21.596,9833,0
2013-06-24,21.418,21.667,21.259,21.551,26883,0
2013-06-25,21.604,21.604,21.294,21.418,9771,0
2013-06-26,21.347,21.649,21.347,21.596,9251,0
2013-06-27,21.887,21.887,21.679,21.77,7699,0
2013-06-28,22.169,22.242,22.04,22.196,6095,0
2013-07-01,21.833,22.113,21.761,22.049,9089,0
2013-07-02,21.97,21.97,21.761,21.897,9092,0
2013-07-03,21.833,21.833,21.761,21.761,968,0
2013-07-05,21.761,21.833,21.508,21.562,7983,0
2013-07-08,21.626,21.626,21.391,21.391,4172,0
2013-07-09,21.364,21.4,21.256,21.31,20232,0
2013-07-10,21.355,21.391,21.265,21.31,5995,0
2013-07-11,21.4,21.644,21.4,21.608,6461,0
2013-07-12,21.49,21.662,21.49,21.553,2027,0
2013-07-15,21.553,21.553,21.31,21.436,15123,0
2013-07-16,21.473,21.473,21.4,21.473,3289,0
2013-07-17,21.482,21.59,21.482,21.527,35294,0
2013-07-18,21.517,21.527,21.463,21.463,9362,0
2013-07-19,21.463,21.77,21.463,21.77,13615,0
2013-07-22,21.824,21.824,21.689,21.743,2881,0
2013-07-23,21.779,21.878,21.77,21.878,4764,0
2013-07-24,21.897,21.97,21.806,21.806,9998,0
2013-07-25,21.77,21.77,21.662,21.707,3120,0
2013-07-26,21.672,21.679,21.662,21.662,9529,0
2013-07-29,21.716,21.743,21.545,21.545,363151,0
2013-07-30,21.617,21.644,21.536,21.536,13851,0
2013-07-31,21.536,21.698,21.482,21.653,9941,0
2013-08-01,21.599,21.608,21.436,21.454,9370,0
2013-08-02,21.436,21.545,21.436,21.482,6338,0
2013-08-05,21.436,21.517,21.428,21.436,1883,0
2013-08-06,21.219,21.4,21.193,21.282,14455,0
2013-08-07,21.139,21.247,21.039,21.111,9917,0
2013-08-08,21.039,21.13,21.022,21.066,13275,0
2013-08-09,21.039,21.111,20.895,20.939,76382,0
2013-08-12,20.939,21.203,20.939,21.102,7436,0
2013-08-13,21.003,21.003,20.778,20.85,8383,0
2013-08-14,20.85,20.85,20.652,20.678,154985,0
2013-08-15,20.579,20.579,19.993,20.363,27980,0
2013-08-16,20.127,20.885,20.127,20.795,112126,0
2013-08-19,20.686,20.75,19.984,20.696,93063,0
2013-08-20,20.715,20.858,20.642,20.85,33761,0
2013-08-21,20.759,20.877,20.598,20.678,50200,0
2013-08-22,20.759,20.993,20.759,20.993,143905,0
2013-08-23,21.022,21.419,20.85,21.419,22438,0
2013-08-26,21.419,21.419,21.012,21.048,5653,0
2013-08-27,20.985,21.076,20.905,20.939,6440,0
2013-08-28,20.939,20.976,20.741,20.813,5094,0
2013-08-29,20.985,20.985,20.706,20.732,6274,0
2013-08-30,20.991,21.055,20.973,21.055,2720,0
2013-09-03,20.715,20.715,20.262,20.354,4012,0
2013-09-04,20.435,20.442,20.326,20.326,10090,0
2013-09-05,20.309,20.309,20.047,20.063,15122,0
2013-09-06,20.155,20.155,20.019,20.019,6536,0
2013-09-09,20.101,20.11,20.038,20.038,3137,0
2013-09-10,19.964,20.11,19.911,20.11,11730,0
2013-09-11,20.047,20.199,20.001,20.101,7994,0
2013-09-12,20.155,20.237,20.063,20.127,6811,0
2013-09-13,19.866,20.209,19.866,20.01,20392,0
2013-09-16,20.047,20.317,20.047,20.073,21218,0
2013-09-17,20.082,20.262,20.082,20.262,16183,0
2013-09-18,20.237,20.686,20.217,20.686,25722,0
2013-09-19,20.535,20.741,20.3,20.335,10735,0
2013-09-20,20.489,20.489,20.163,20.217,20333,0
2013-09-23,20.217,20.326,20.145,20.155,8909,0
2013-09-24,20.173,20.281,20.101,20.262,9711,0
2013-09-25,20.163,20.262,20.163,20.173,13771,0
2013-09-26,20.237,20.435,20.217,20.335,8422,0
2013-09-27,20.393,20.403,20.1,20.1,5740,0
2013-09-30,20.007,20.247,20.007,20.247,5907,0
2013-10-01,20.348,20.348,20.109,20.155,14296,0
2013-10-02,20.09,20.256,20.09,20.155,6529,0
2013-10-03,20.174,20.229,20.145,20.183,4627,0
2013-10-04,20.145,20.21,20.1,20.1,2721,0
2013-10-07,20.1,20.145,20.007,20.007,8999,0
2013-10-08,20.007,20.229,19.861,19.879,10767,0
2013-10-09,20.109,20.109,19.851,19.906,2027,0
2013-10-10,20.045,20.155,19.935,20.054,8467,0
2013-10-11,20.127,20.145,19.971,19.971,7596,0
2013-10-14,20.09,20.09,19.916,20.081,9123,0
2013-10-15,19.971,20.155,19.971,20.045,8279,0
2013-10-16,20.09,20.587,19.99,20.383,14852,0
2013-10-17,20.367,20.523,20.256,20.256,8875,0
2013-10-18,20.256,20.438,20.155,20.438,8301,0
2013-10-21,20.438,20.438,20.2,20.423,10855,0
2013-10-22,20.403,20.523,20.393,20.478,12110,0
2013-10-23,20.247,20.532,20.247,20.303,36572,0
2013-10-24,20.367,20.367,20.2,20.2,8798,0
2013-10-25,20.265,20.587,20.247,20.587,16863,0
2013-10-28,20.423,20.523,20.283,20.283,6932,0
2013-10-29,20.448,20.458,20.247,20.32,4562,0
2013-10-30,20.32,20.367,20.229,20.367,6871,0
2013-10-31,20.495,20.523,20.191,20.358,9788,0
2013-11-01,20.247,20.393,19.971,19.971,23048,0
2013-11-04,19.962,20.09,19.916,20.063,9282,0
2013-11-05,19.871,20.063,19.871,19.887,7778,0
2013-11-06,19.851,19.942,19.777,19.832,11737,0
2013-11-07,19.871,19.916,19.777,19.824,13453,0
2013-11-08,19.769,19.832,19.604,19.667,7925,0
2013-11-11,19.539,19.704,19.502,19.686,8414,0
2013-11-12,19.594,19.639,19.502,19.639,9582,0
2013-11-13,19.695,19.695,19.511,19.63,8001,0
2013-11-14,19.549,19.769,19.549,19.769,10949,0
2013-11-15,19.677,19.842,19.612,19.786,17192,0
2013-11-18,19.786,19.786,19.594,19.769,10658,0
2013-11-19,19.76,20.183,19.76,19.999,15674,0
2013-11-20,20.127,20.127,19.769,19.815,20192,0
2013-11-21,19.796,20.035,19.769,20.035,12819,0
2013-11-22,20.1,20.219,19.916,19.916,12354,0
2013-11-25,20.063,20.164,19.971,20.164,9224,0
2013-11-26,20.247,20.247,19.999,20.09,6465,0
2013-11-27,20.174,20.174,19.926,20.081,19957,0
2013-11-29,20.127,20.145,20,20.119,652,0
2013-12-02,20.119,20.155,19.935,20.1,14529,0
2013-12-03,20.007,20.191,20.007,20.191,6514,0
2013-12-04,20.119,20.136,20.017,20.09,21587,0
2013-12-05,20.063,20.072,19.786,19.815,63369,0
2013-12-06,19.861,19.906,19.769,19.769,6672,0
2013-12-09,19.777,19.962,19.777,19.906,10434,0
2013-12-10,19.906,19.98,19.842,19.962,11553,0
2013-12-11,20.045,20.045,19.695,19.815,73215,0
2013-12-12,19.786,19.786,19.355,19.677,36615,0
2013-12-13,19.584,19.971,19.456,19.971,27099,0
2013-12-16,19.879,19.999,19.777,19.935,12773,0
2013-12-17,19.935,20.1,19.677,20.035,8939,0
2013-12-18,19.971,20.136,19.769,20.045,37743,0
2013-12-19,20.045,20.191,20.045,20.136,150181,0
2013-12-20,20.136,20.393,20.127,20.383,21083,0
2013-12-23,20.311,20.413,20.303,20.367,7874,0
2013-12-24,20.367,20.413,20.328,20.358,20719,0
2013-12-26,20.293,20.403,20.164,20.367,14247,0
2013-12-27,20.542,20.542,20.334,20.42,20933,0
2013-12-30,20.316,20.4,20.138,20.372,23950,0
2013-12-31,20.213,20.486,20.091,20.42,25206,0
2014-01-02,20.542,20.598,20.39,20.588,5663,0
2014-01-03,20.634,20.7,20.558,20.607,10458,0
2014-01-06,20.737,20.841,20.737,20.737,71332,0
2014-01-07,20.766,20.85,20.766,20.793,19872,0
2014-01-08,20.841,20.841,20.746,20.746,11538,0
2014-01-09,20.729,20.729,20.624,20.7,8655,0
2014-01-10,20.785,20.934,20.785,20.812,8091,0
2014-01-13,20.822,20.887,20.803,20.85,14917,0
2014-01-14,20.887,20.925,20.887,20.925,5717,0
2014-01-15,20.981,21.028,20.85,21.028,9966,0
2014-01-16,20.981,21.085,20.943,21.075,9493,0
2014-01-17,20.991,21.112,20.981,20.981,36132,0
2014-01-21,20.981,21.075,20.981,20.999,10223,0
2014-01-22,21.075,21.214,21.046,21.046,39998,0
2014-01-23,21.009,21.028,20.981,20.981,4987,0
2014-01-24,20.85,21.085,20.85,20.868,8143,0
2014-01-27,20.925,20.934,20.878,20.934,14587,0
2014-01-28,20.971,20.981,20.915,20.981,1706,0
2014-01-29,20.803,20.981,20.793,20.841,3536,0
2014-01-30,20.934,20.981,20.841,20.934,18020,0
2014-01-31,20.915,21.028,20.915,21.028,6680,0
2014-02-03,21.131,21.15,20.85,20.991,6213,0
2014-02-04,20.841,20.991,20.841,20.991,7835,0
2014-02-05,20.991,21.009,20.907,21.009,18025,0
2014-02-06,20.915,21.234,20.915,21.093,16262,0
2014-02-07,21.214,21.253,21.121,21.141,6921,0
2014-02-10,21.085,21.131,21.075,21.075,13586,0
2014-02-11,21.085,21.112,20.991,21.102,90567,0
2014-02-12,21.158,21.168,21.093,21.158,81466,0
2014-02-13,21.243,21.243,21.093,21.093,3050,0
2014-02-14,21.206,21.309,21.158,21.197,57425,0
2014-02-18,21.243,21.28,21.197,21.243,2642,0
2014-02-19,21.263,21.449,21.263,21.449,5504,0
2014-02-20,21.422,21.515,21.29,21.309,10498,0
2014-02-21,21.431,21.534,21.375,21.449,34355,0
2014-02-24,21.458,21.561,21.365,21.561,9313,0
2014-02-25,21.561,21.683,21.505,21.683,4660,0
2014-02-26,21.721,21.721,21.561,21.561,5769,0
2014-02-27,21.59,21.618,21.561,21.59,32491,0
2014-02-28,21.731,21.731,21.59,21.693,3512,0
2014-03-03,21.618,21.899,21.618,21.731,4550,0
2014-03-04,21.936,21.992,21.823,21.879,8049,0
2014-03-05,21.992,22.077,21.909,22.001,7485,0
2014-03-06,21.918,22.096,21.909,21.965,110085,0
2014-03-07,22.011,22.011,21.965,22.001,110230,0
2014-03-10,22.011,22.011,21.889,21.889,10045,0
2014-03-11,22.143,22.143,21.843,21.871,7120,0
2014-03-12,21.871,21.974,21.871,21.974,8082,0
2014-03-13,21.927,22.161,21.927,22.161,25919,0
2014-03-14,22.011,22.031,21.927,22.011,3792,0
2014-03-17,22.031,22.031,21.909,21.984,37475,0
2014-03-18,22.161,22.199,22.021,22.199,2829,0
2014-03-19,22.273,22.451,22.273,22.302,11745,0
2014-03-20,22.432,22.527,22.358,22.395,10088,0
2014-03-21,22.461,22.471,22.386,22.461,2632,0
2014-03-24,22.471,22.471,22.395,22.432,4953,0
2014-03-25,22.432,22.714,22.423,22.602,12409,0
2014-03-26,22.481,22.639,22.423,22.461,17722,0
2014-03-27,22.442,22.593,22.442,22.471,17191,0
2014-03-28,22.552,22.695,22.524,22.648,20756,0
2014-03-31,22.742,22.923,22.581,22.923,32237,0
2014-04-01,22.809,22.933,22.809,22.866,22266,0
2014-04-02,23.01,23.01,22.906,22.972,68890,0
2014-04-03,22.866,22.98,22.791,22.876,14443,0
2014-04-04,22.866,22.963,22.866,22.923,26786,0
2014-04-07,22.876,22.943,22.819,22.829,19308,0
2014-04-08,22.791,22.876,22.772,22.866,59990,0
2014-04-09,22.866,22.915,22.809,22.896,29895,0
2014-04-10,22.953,22.953,22.685,22.772,25162,0
2014-04-11,22.762,22.762,22.619,22.628,14450,0
2014-04-14,22.628,22.772,22.562,22.628,24612,0
2014-04-15,22.752,22.857,22.648,22.857,26950,0
2014-04-16,22.848,22.848,22.685,22.752,8671,0
2014-04-17,22.829,23.039,22.762,23.039,18040,0
2014-04-21,22.915,23.029,22.809,22.809,12108,0
2014-04-22,22.819,22.963,22.819,22.923,347022,0
2014-04-23,22.915,23.067,22.915,22.933,163205,0
2014-04-24,22.886,22.896,22.733,22.752,12481,0
2014-04-25,22.8,22.886,22.742,22.829,34617,0
2014-04-28,22.943,22.99,22.915,22.915,16936,0
2014-04-29,22.963,23.153,22.963,23.104,37952,0
2014-04-30,23.343,23.343,22.98,23.144,35313,0
2014-05-01,23.114,23.295,23.096,23.295,6340,0
2014-05-02,23.343,23.419,23.144,23.153,51097,0
2014-05-05,23.181,23.315,23.01,23.153,11864,0
2014-05-06,23.057,23.181,22.963,23.01,11525,0
2014-05-07,23.01,23.219,22.99,23.219,11726,0
2014-05-08,23.315,23.4,23.276,23.362,13419,0
2014-05-09,23.41,23.41,23.144,23.392,15236,0
2014-05-12,23.372,23.372,23.201,23.315,5552,0
2014-05-13,23.315,23.41,23.228,23.41,17228,0
2014-05-14,23.372,23.476,23.343,23.343,12170,0
2014-05-15,23.486,23.486,23.077,23.343,6538,0
2014-05-16,23.248,23.457,23.248,23.457,11515,0
2014-05-19,23.457,23.514,23.372,23.514,13374,0
2014-05-20,23.514,23.524,23.457,23.524,5935,0
2014-05-21,23.496,23.496,23.362,23.41,8805,0
2014-05-22,23.392,23.4,23.211,23.238,10794,0
2014-05-23,23.325,23.325,23.211,23.286,1684,0
2014-05-27,23.286,23.362,23.286,23.295,5784,0
2014-05-28,23.219,23.343,23.191,23.286,17876,0
2014-05-29,23.295,23.506,23.191,23.506,22660,0
2014-05-30,23.496,23.496,23.295,23.439,7613,0
2014-06-02,23.439,23.581,23.334,23.581,18088,0
2014-06-03,23.534,23.553,23.392,23.506,5973,0
2014-06-04,23.506,23.506,23.067,23.219,12874,0
2014-06-05,23.104,23.343,23.104,23.343,4685,0
2014-06-06,23.334,23.572,23.334,23.534,8061,0
2014-06-09,23.534,23.667,23.496,23.667,423335,0
2014-06-10,23.63,23.648,23.449,23.63,21096,0
2014-06-11,23.61,23.658,23.476,23.61,7229,0
2014-06-12,23.63,23.63,23.496,23.563,110116,0
2014-06-13,23.553,23.677,23.514,23.677,8292,0
2014-06-16,23.667,23.695,23.63,23.695,3076,0
2014-06-17,23.638,23.791,23.63,23.791,8721,0
2014-06-18,23.791,23.896,23.762,23.896,9025,0
2014-06-19,23.829,23.876,23.791,23.839,3545,0
2014-06-20,23.801,23.896,23.801,23.896,3765,0
2014-06-23,23.915,24.144,23.858,24.087,71354,0
2014-06-24,23.915,24,23.886,23.886,65116,0
2014-06-25,23.867,23.886,23.762,23.848,9487,0
2014-06-26,23.81,24.03,23.81,24.03,13047,0
2014-06-27,24.064,24.113,23.948,23.987,14131,0
2014-06-30,24.045,24.084,23.977,24.084,8968,0
2014-07-01,24.122,24.21,24.074,24.21,30252,0
2014-07-02,24.21,24.258,24.171,24.21,20343,0
2014-07-03,24.2,24.2,24.074,24.122,18584,0
2014-07-07,24.122,24.19,24.122,24.171,29485,0
2014-07-08,24.161,24.316,24.161,24.306,21444,0
2014-07-09,24.316,24.384,24.316,24.384,8265,0
2014-07-10,24.403,24.403,24.248,24.364,13318,0
2014-07-11,24.384,24.568,24.355,24.568,12219,0
2014-07-14,24.597,24.674,24.52,24.597,17336,0
2014-07-15,24.588,24.646,24.588,24.616,3956,0
2014-07-16,24.626,24.626,24.336,24.336,58565,0
2014-07-17,24.442,24.568,24.248,24.248,18493,0
2014-07-18,24.374,24.646,24.374,24.646,12217,0
2014-07-21,24.646,24.674,24.529,24.578,2480,0
2014-07-22,24.578,24.723,24.471,24.636,7627,0
2014-07-23,24.539,24.704,24.539,24.646,4843,0
2014-07-24,24.636,24.694,24.636,24.694,26399,0
2014-07-25,24.684,24.694,24.548,24.655,8801,0
2014-07-28,24.606,24.646,24.597,24.606,21821,0
2014-07-29,24.588,24.674,24.588,24.606,14225,0
2014-07-30,24.578,24.626,24.568,24.578,6988,0
2014-07-31,24.548,24.548,24.258,24.374,7328,0
2014-08-01,24.229,24.413,24.21,24.278,10451,0
2014-08-04,24.278,24.306,24.21,24.21,5014,0
2014-08-05,24.21,24.374,24.21,24.258,29646,0
2014-08-06,24.306,24.336,24.21,24.229,3428,0
2014-08-07,24.248,24.364,24.229,24.364,19541,0
2014-08-08,24.297,24.336,24.287,24.326,18437,0
2014-08-11,24.355,24.422,24.316,24.355,5728,0
2014-08-12,24.345,24.432,24.345,24.432,3338,0
2014-08-13,24.422,24.616,24.422,24.616,3049,0
2014-08-14,24.616,24.742,24.413,24.742,7266,0
2014-08-15,24.655,24.772,24.558,24.772,1162,0
2014-08-18,24.548,24.752,24.539,24.752,16458,0
2014-08-19,24.713,24.713,24.606,24.636,10469,0
2014-08-20,24.674,24.674,24.558,24.558,1942,0
2014-08-21,24.664,24.704,24.664,24.684,8332,0
2014-08-22,24.684,24.684,24.684,24.684,5717,0
2014-08-25,24.597,24.597,24.539,24.548,6530,0
2014-08-26,24.558,24.684,24.548,24.684,1716,0
2014-08-27,24.664,24.713,24.664,24.684,1698,0
2014-08-28,24.664,24.723,24.597,24.704,20079,0
2014-08-29,24.664,24.752,24.664,24.752,1769,0
2014-09-02,24.723,24.8,24.694,24.694,5478,0
2014-09-03,24.606,24.752,24.578,24.752,20479,0
2014-09-04,24.772,24.772,24.432,24.626,17783,0
2014-09-05,24.471,24.51,24.462,24.471,115559,0
2014-09-08,24.548,24.548,24.336,24.403,61397,0
2014-09-09,24.403,24.422,24.403,24.403,46248,0
2014-09-10,24.374,24.597,24.355,24.403,21201,0
2014-09-11,24.384,24.588,24.384,24.481,10113,0
2014-09-12,24.5,24.636,24.432,24.558,22482,0
2014-09-15,24.548,24.597,24.529,24.597,44126,0
2014-09-16,24.588,24.597,24.326,24.345,26642,0
2014-09-17,24.326,24.374,24.258,24.326,8986,0
2014-09-18,24.306,24.403,24.268,24.374,32468,0
2014-09-19,24.422,24.422,24.336,24.336,5701,0
2014-09-22,24.345,24.403,24.345,24.374,1851,0
2014-09-23,24.374,24.616,24.374,24.616,12571,0
2014-09-24,24.452,24.462,24.316,24.394,15007,0
2014-09-25,24.413,24.481,24.394,24.481,17370,0
2014-09-26,24.529,24.588,24.452,24.588,3179,0
2014-09-29,24.584,24.83,24.584,24.751,35161,0
2014-09-30,24.741,24.839,24.662,24.839,7420,0
2014-10-01,24.839,24.839,24.652,24.741,8260,0
2014-10-02,24.672,24.712,24.672,24.702,3495,0
2014-10-03,24.672,24.839,24.672,24.839,7769,0
2014-10-06,24.859,24.908,24.849,24.879,62460,0
2014-10-07,24.899,24.908,24.731,24.879,23608,0
2014-10-08,24.908,25.026,24.83,25.026,25644,0
2014-10-09,25.154,25.243,25.056,25.135,27376,0
2014-10-10,25.145,25.145,25.125,25.125,6564,0
2014-10-13,25.026,25.174,25.026,25.145,7260,0
2014-10-14,25.174,25.282,25.174,25.184,8286,0
2014-10-15,25.223,25.243,24.977,25.194,20233,0
2014-10-16,25.095,25.322,25.017,25.312,34273,0
2014-10-17,25.312,25.41,25.243,25.41,5303,0
2014-10-20,25.4,25.41,25.312,25.391,11690,0
2014-10-21,25.371,25.381,25.292,25.302,57409,0
2014-10-22,25.302,25.381,25.164,25.332,58189,0
2014-10-23,25.341,25.361,25.184,25.282,5168,0
2014-10-24,25.164,25.282,25.145,25.213,14608,0
2014-10-27,25.233,25.282,25.194,25.253,74785,0
2014-10-28,25.253,25.263,25.233,25.263,10033,0
2014-10-29,25.184,25.282,25.184,25.253,2561,0
2014-10-30,25.253,25.272,25.194,25.223,24921,0
2014-10-31,25.243,25.272,25.194,25.272,10377,0
2014-11-03,25.292,25.292,25.213,25.263,28559,0
2014-11-04,25.282,25.469,25.282,25.469,9021,0
2014-11-05,25.43,25.469,25.42,25.45,18861,0
2014-11-06,25.479,25.568,24.889,25.223,11087,0
2014-11-07,25.125,25.42,25.125,25.371,10469,0
2014-11-10,25.233,25.371,25.223,25.312,11746,0
2014-11-11,25.282,25.361,25.233,25.243,4022,0
2014-11-12,25.371,25.41,25.371,25.391,4886,0
2014-11-13,25.45,25.459,25.391,25.43,35884,0
2014-11-14,25.45,25.459,25.371,25.391,4396,0
2014-11-17,25.43,25.489,25.292,25.391,23544,0
2014-11-18,25.381,25.489,25.381,25.479,2459,0
2014-11-19,25.341,25.43,25.292,25.42,5415,0
2014-11-20,25.351,25.4,25.213,25.263,10196,0
2014-11-21,25.272,25.332,25.272,25.332,1233,0
2014-11-24,25.361,25.371,25.332,25.361,119868,0
2014-11-25,25.253,25.4,25.253,25.4,5943,0
2014-11-26,25.459,25.479,25.361,25.479,5282,0
2014-11-28,25.45,25.469,25.44,25.469,714,0
2014-12-01,25.4,25.459,25.371,25.41,4555,0
2014-12-02,25.272,25.528,25.272,25.469,3937,0
2014-12-03,25.44,25.459,25.253,25.312,4953,0
2014-12-04,25.194,25.194,24.908,25.017,8288,0
2014-12-05,24.977,25.056,24.977,25.056,1819,0
2014-12-08,25.036,25.233,25.017,25.233,5629,0
2014-12-09,25.381,25.44,25.095,25.43,1841,0
2014-12-10,25.351,25.351,25.145,25.351,1384,0
2014-12-11,25.41,25.519,25.322,25.489,3079,0
2014-12-12,25.41,25.41,25.095,25.381,6115,0
2014-12-15,25.371,25.371,25.204,25.322,3561,0
2014-12-16,25.223,25.243,25.204,25.204,160464,0
2014-12-18,25.371,25.371,25.204,25.322,6901,0
2014-12-19,25.332,25.381,25.125,25.381,4901,0
2014-12-22,25.282,25.499,25.282,25.459,1559,0
2014-12-23,25.381,25.499,25.332,25.332,2929,0
2014-12-24,25.44,25.44,25.312,25.43,12961,0
2014-12-26,25.351,25.351,25.174,25.194,4351,0
2014-12-29,25.22,25.42,25.04,25.22,18184,0
2014-12-30,25.14,25.71,25.14,25.41,3743,0
2014-12-31,25.75,25.75,25.38,25.47,2607,0
2015-01-02,25.39,25.76,25.35,25.75,13907,0
2015-01-05,25.81,25.85,25.8,25.85,3343,0
2015-01-06,25.85,25.99,25.85,25.92,5651,0
2015-01-07,25.91,26.18,25.88,26.18,5579,0
2015-01-08,26.16,26.26,26.06,26.06,6911,0
2015-01-09,26.25,26.25,26.1,26.1,4616,0
2015-01-12,26.05,26.2,26.05,26.12,3111,0
2015-01-13,26.11,26.22,26.11,26.19,26531,0
2015-01-14,26.19,26.24,26.13,26.18,11723,0
2015-01-15,26.34,26.34,26.15,26.15,8264,0
2015-01-16,26.23,26.48,26.2,26.48,11635,0
2015-01-20,26.38,26.72,26.16,26.27,21730,0
2015-01-21,26.18,26.44,26.07,26.42,5900,0
2015-01-22,26.42,26.55,26.38,26.54,5252,0
2015-01-23,26.54,26.55,26.48,26.49,3550,0
2015-01-26,26.23,26.62,26.23,26.59,9617,0
2015-01-27,26.56,26.68,26.56,26.62,7815,0
2015-01-28,26.5,26.75,26.37,26.59,7153,0
2015-01-29,26.52,26.78,26.51,26.78,12995,0
2015-01-30,26.83,26.83,26.65,26.75,12421,0
2015-02-02,26.67,26.84,26.53,26.61,11584,0
2015-02-03,26.6,26.71,26.39,26.45,11783,0
2015-02-04,26.45,26.56,26.44,26.46,26689,0
2015-02-05,26.46,26.56,26.28,26.56,16004,0
2015-02-06,26.47,26.53,26.28,26.32,136185,0
2015-02-09,26.24,26.4,26.2,26.2,8514,0
2015-02-10,26.17,26.3,26.16,26.16,2648,0
2015-02-11,26.22,26.44,26.21,26.3,12717,0
2015-02-12,26.37,26.39,26.08,26.14,10835,0
2015-02-13,26.08,26.25,26.07,26.25,7129,0
2015-02-17,26.18,26.22,26.15,26.15,2431,0
2015-02-18,26,26.16,26,26.16,510,0
2015-02-19,26.01,26.09,26,26.09,1574,0
2015-02-20,26.17,26.44,26.17,26.44,2515,0
2015-02-23,26.44,26.52,26.27,26.27,2329,0
2015-02-24,26.38,26.38,26.24,26.25,156997,0
2015-02-25,26.31,26.47,26.28,26.31,16885,0
2015-02-26,26.31,26.36,26.28,26.35,3451,0
2015-02-27,26.28,26.28,26.06,26.14,17452,0
2015-03-02,26.1,26.1,26.03,26.08,6342,0
2015-03-03,26.18,26.24,26.08,26.095,4310,0
2015-03-04,26.14,26.46,26.14,26.28,5735,0
2015-03-05,26.35,26.43,26.2,26.35,2274,0
2015-03-06,26.2,26.2,25.75,25.83,9904,0
2015-03-09,25.85,25.85,25.57,25.57,10915,0
2015-03-10,25.57,25.91,25.53,25.74,27088,0
2015-03-11,25.74,25.84,25.74,25.84,1617,0
2015-03-12,25.85,25.85,25.75,25.85,811,0
2015-03-13,25.66,25.8,25.66,25.8,1094,0
2015-03-16,25.72,25.85,25.66,25.76,5123,0
2015-03-17,25.66,25.66,25.56,25.56,3550,0
2015-03-18,25.74,25.74,25.55,25.7,11906,0
2015-03-19,25.62,25.744,25.62,25.65,5306,0
2015-03-20,25.7,26.63,25.63,25.69,105400,0
2015-03-23,25.69,25.77,25.65,25.65,56165,0
2015-03-24,25.69,25.79,25.681,25.77,13366,0
2015-03-25,25.78,25.9,25.78,25.85,21147,0
2015-03-26,25.8,25.8,25.71,25.78,10273,0
2015-03-27,25.72,25.77,25.72,25.77,12947,0
2015-03-30,25.41,25.45,25.3,25.45,10025,0
2015-03-31,25.48,25.56,25.48,25.54,12536,0
2015-04-01,25.52,25.53,25.47,25.53,5284,0
2015-04-02,25.49,25.55,25.49,25.54,28777,0
2015-04-06,25.51,25.6,25.51,25.57,10508,0
2015-04-07,25.57,25.57,25.54,25.57,11122,0
2015-04-08,25.55,25.57,25.55,25.57,5714,0
2015-04-09,25.59,25.64,25.57,25.59,10601,0
2015-04-10,25.62,25.62,25.57,25.62,3922,0
2015-04-13,25.53,25.63,25.52,25.6,9504,0
2015-04-14,25.59,25.63,25.58,25.59,2264,0
2015-04-15,25.62,25.63,25.53,25.63,138441,0
2015-04-16,25.635,25.64,25.55,25.57,9300,0
2015-04-17,25.58,25.67,25.5,25.67,35349,0
2015-04-20,25.62,25.69,25.62,25.68,11027,0
2015-04-21,25.63,25.73,25.63,25.73,5492,0
2015-04-22,25.7,25.75,25.69,25.73,13000,0
2015-04-23,25.76,25.76,25.67,25.75,3412,0
2015-04-24,25.68,25.68,25.668,25.668,840,0
2015-04-27,25.73,25.73,25.68,25.699,5005,0
2015-04-28,25.68,25.7,25.68,25.7,1392,0
2015-04-29,25.738,25.74,25.56,25.69,2643,0
2015-04-30,25.581,25.581,25.54,25.54,2227,0
2015-05-01,25.53,25.65,25.5,25.53,1163,0
2015-05-04,25.53,25.69,25.53,25.69,5189,0
2015-05-05,25.56,25.58,25.42,25.44,2826,0
2015-05-06,25.47,25.47,24.76,24.8,9979,0
2015-05-07,24.97,25.12,24.83,25.12,5125,0
2015-05-08,25.28,25.459,25.28,25.34,10565,0
2015-05-11,25.26,25.46,25.1,25.24,9028,0
2015-05-12,25.04,25.26,25.02,25.13,16277,0
2015-05-13,25.13,25.36,25.13,25.36,7855,0
2015-05-14,25.45,25.46,25.29,25.4,8059,0
2015-05-15,25.5,25.54,25.36,25.456,10788,0
2015-05-18,25.404,25.404,25.36,25.4,1525,0
2015-05-19,25.26,25.33,25.25,25.33,574,0
2015-05-20,25.36,25.39,25.33,25.34,9400,0
2015-05-21,25.37,25.45,25.36,25.45,4738,0
2015-05-22,25.406,25.43,25.406,25.43,2573,0
2015-05-26,25.382,25.4,25.38,25.38,3696,0
2015-05-27,25.43,25.49,25.43,25.43,4378,0
2015-05-28,25.44,25.55,25.44,25.55,4328,0
2015-05-29,25.55,25.55,25.48,25.53,4274,0
2015-06-01,25.53,25.55,25.53,25.54,1945,0
2015-06-02,25.43,25.54,25.43,25.54,1100,0
2015-06-03,25.48,25.61,25.47,25.6,11136,0
2015-06-04,25.55,25.72,25.55,25.712,9390,0
2015-06-05,25.71,25.71,25.63,25.63,17038,0
2015-06-08,25.69,25.74,25.63,25.74,17101,0
2015-06-09,25.72,25.85,25.69,25.8,29631,0
2015-06-10,25.71,25.81,25.71,25.77,13739,0
2015-06-11,25.83,25.94,25.802,25.906,3775,0
2015-06-12,25.999,25.999,25.88,25.88,7461,0
2015-06-15,25.843,25.958,25.8,25.91,111590,0
2015-06-16,25.85,25.9,25.78,25.78,208668,0
2015-06-17,25.8,25.9,25.78,25.85,17541,0
2015-06-18,25.813,25.813,25.6,25.63,17421,0
2015-06-22,25.564,25.68,25.41,25.57,7755,0
2015-06-23,25.649,25.9,25.649,25.71,554,0
2015-06-24,25.85,25.96,25.63,25.72,442351,0
2015-06-25,25.72,25.828,25.65,25.65,28052,0
2015-06-26,25.7,25.79,25.5,25.57,47204,0
2015-06-29,25,26.18,25,25.342,26276,0
2015-06-30,25.45,25.45,25.42,25.45,700,0
2015-07-01,25.33,25.5,25.31,25.5,3909,0
2015-07-02,25.474,25.64,25.474,25.64,5001,0
2015-07-06,25.63,25.63,25.57,25.59,2686,0
2015-07-07,25.59,25.66,25.58,25.62,1232,0
2015-07-08,25.45,25.98,25.43,25.61,1556,0
2015-07-09,25.61,25.86,25.48,25.72,37830,0
2015-07-10,25.75,25.87,25.68,25.83,3500,0
2015-07-13,25.75,25.92,25.72,25.9,3458,0
2015-07-14,25.78,25.78,25.68,25.68,2896,0
2015-07-15,25.88,25.958,25.73,25.82,6824,0
2015-07-16,25.75,25.97,25.75,25.96,35078,0
2015-07-17,25.82,25.98,25.75,25.98,11774,0
2015-07-20,25.94,25.95,25.91,25.95,3481,0
2015-07-21,25.84,25.85,25.78,25.78,1586,0
2015-07-22,25.79,25.92,25.63,25.76,6510,0
2015-07-23,25.65,25.7,25.65,25.7,1600,0
2015-07-24,25.68,25.84,25.68,25.8,798,0
2015-07-27,25.69,25.79,25.68,25.74,2280,0
2015-07-28,25.64,25.75,25.55,25.55,6306,0
2015-07-29,25.697,25.79,25.46,25.58,14428,0
2015-07-30,25.53,25.79,25.53,25.74,18983,0
2015-07-31,25.777,25.84,25.77,25.84,1501,0
2015-08-03,25.66,25.84,25.66,25.74,1692,0
2015-08-04,25.74,25.84,25.74,25.814,2280,0
2015-08-05,25.66,25.84,25.66,25.84,14372,0
2015-08-06,25.84,25.84,25.7,25.7,900,0
2015-08-07,25.693,25.88,25.693,25.823,830,0
2015-08-10,25.779,25.88,25.74,25.8,31609,0
2015-08-11,25.73,25.88,25.73,25.88,863,0
2015-08-12,25.84,25.99,25.84,25.99,3903,0
2015-08-13,25.98,26,25.909,26,1798,0
2015-08-14,25.99,26,25.82,26,7423,0
2015-08-17,25.88,25.97,25.75,25.75,4242,0
2015-08-18,25.75,25.75,25.69,25.69,13292,0
2015-08-19,25.69,25.77,25.69,25.77,1398,0
2015-08-20,25.8,25.8,25.8,25.8,25000,0
2015-08-21,25.77,25.9,25.77,25.9,2709,0
2015-08-24,24.36,25.64,24.36,25.32,14303,0
2015-08-25,25.5,25.83,25.3,25.3,5103,0
2015-08-26,25.06,25.75,25.06,25.7,2567,0
2015-08-27,25.69,25.7,25.649,25.7,1138,0
2015-08-28,25.7,25.7,25.628,25.64,405,0
2015-08-31,25.643,25.66,25.588,25.66,3442,0
2015-09-01,25.438,25.7,25.438,25.7,1564,0
2015-09-02,25.55,25.78,25.55,25.78,51700,0
2015-09-03,25.83,25.85,25.78,25.78,6889,0
2015-09-04,25.66,25.683,25.57,25.57,1445,0
2015-09-08,25.76,25.76,25.59,25.59,2238,0
2015-09-09,25.59,25.7,25.43,25.43,13349,0
2015-09-10,25.66,25.69,25.63,25.67,1660,0
2015-09-11,25.68,25.68,25.41,25.41,5730,0
2015-09-14,25.42,25.52,25.38,25.39,4558,0
2015-09-15,25.34,25.41,25.12,25.18,20497,0
2015-09-16,25.21,25.21,25.21,25.21,499,0
2015-09-17,25.15,25.27,25.12,25.27,4977,0
2015-09-18,25.32,25.345,25.23,25.23,1514,0
2015-09-21,25.21,25.26,25.15,25.26,14341,0
2015-09-22,25.16,25.2,25.08,25.18,28527,0
2015-09-23,25.24,25.34,25.24,25.34,4859,0
2015-09-24,25.26,25.4,25.15,25.4,22650,0
2015-09-25,25.24,25.49,25.24,25.32,2617,0
2015-09-28,25.3,25.48,25.222,25.48,4583,0
2015-09-29,25.07,25.17,25.05,25.12,11026,0
2015-09-30,24.972,25.199,24.972,25.13,1647,0
2015-10-01,25.19,25.19,25.133,25.133,700,0
2015-10-02,25.11,25.17,25.11,25.17,757,0
2015-10-05,25.13,25.34,25.13,25.32,9044,0
2015-10-06,25.24,25.43,25.24,25.43,3383,0
2015-10-07,25.47,25.74,25.28,25.73,34350,0
2015-10-08,25.76,25.85,25.76,25.84,15833,0
2015-10-09,25.85,25.85,25.56,25.59,5449,0
2015-10-12,25.6,25.62,25.6,25.62,210,0
2015-10-13,25.74,25.74,25.7,25.73,605,0
2015-10-14,25.563,25.82,25.563,25.82,1775,0
2015-10-15,25.82,26,25.82,26,7380,0
2015-10-16,25.742,26,25.742,26,7781,0
2015-10-19,25.956,25.956,25.9,25.9,2275,0
2015-10-20,25.95,25.95,25.74,25.76,1300,0
2015-10-21,25.95,26.15,25.948,26,3154,0
2015-10-22,26.15,26.32,26.15,26.29,4211,0
2015-10-23,26.33,26.37,25.93,26,10930,0
2015-10-26,26.12,26.13,25.872,26.07,3684,0
2015-10-27,26.06,26.07,25.916,26,1002,0
2015-10-28,26,26.07,26,26.07,1476,0
2015-10-29,26,26.13,26,26.13,1319,0
2015-10-30,26.13,26.13,26.12,26.12,1434,0
2015-11-02,26.14,26.23,26.017,26.19,9451,0
2015-11-03,26.25,26.32,26.15,26.285,4389,0
2015-11-04,26.19,26.38,26.18,26.23,6587,0
2015-11-05,26.35,26.35,26.26,26.27,1913,0
2015-11-06,26.17,26.26,26.01,26.04,627,0
2015-11-09,25.8,25.99,25.75,25.93,7706,0
2015-11-10,25.97,26,25.87,25.97,3129,0
2015-11-11,25.98,26.25,25.97,26.25,5403,0
2015-11-12,26.189,26.2,26.15,26.19,5772,0
2015-11-13,26.23,26.35,26.195,26.26,3013,0
2015-11-16,26.22,26.25,25.94,25.94,4100,0
2015-11-17,26.107,26.19,25.84,26.15,1455,0
2015-11-18,26.17,26.17,26.17,26.17,292,0
2015-11-19,26.06,26.07,26.06,26.07,2762,0
2015-11-20,25.85,26.11,25.85,26.1,11912,0
2015-11-23,26,26,25.95,25.95,772,0
2015-11-24,25.98,26.22,25.98,26.22,2097,0
2015-11-25,26.2,26.22,26.1,26.22,3503,0
2015-11-27,26.074,26.26,26.07,26.26,2973,0
2015-11-30,26.26,26.26,26.08,26.15,5455,0
2015-12-01,26.19,26.21,26.18,26.2,4605,0
2015-12-02,26.2,26.22,26.16,26.22,2603,0
2015-12-03,26.15,26.18,26.1,26.1,2175,0
2015-12-04,26.04,26.04,26.01,26.01,2231,0
2015-12-07,26.17,26.17,26,26,2207,0
2015-12-08,25.97,26,25.84,25.94,2267,0
2015-12-09,25.99,26,25.99,26,457,0
2015-12-10,25.86,26,25.82,26,642,0
2015-12-11,26,26.02,25.81,25.81,12213,0
2015-12-14,25.81,25.81,24.81,24.92,10071,0
2015-12-15,24.98,25.322,24.98,25.3,1683,0
2015-12-16,25.21,25.5,25.1,25.12,11286,0
2015-12-17,25.22,25.35,25.22,25.33,4461,0
2015-12-18,25.349,25.349,25.13,25.13,593,0
2015-12-21,25.15,25.35,25.15,25.35,3593,0
2015-12-22,25.35,25.48,25.24,25.26,4343,0
2015-12-23,25.26,25.652,25.26,25.5,10679,0
2015-12-24,25.546,25.55,25.5,25.55,8320,0
2015-12-28,25.73,25.75,25.52,25.52,1375,0
2015-12-29,25.21,25.267,25.17,25.24,1958,0
2015-12-30,25.44,25.55,25.12,25.15,4028,0
2015-12-31,25.34,25.5,25.18,25.2,5201,0
2016-01-04,25.12,25.34,24.98,25.12,24122,0
2016-01-05,25.35,25.94,25.09,25.47,9443,0
2016-01-06,25.32,25.47,25.01,25.18,20036,0
2016-01-07,25.18,25.49,24.9,24.9,17349,0
2016-01-08,24.97,25.25,24.97,25.19,20833,0
2016-01-11,25.21,25.46,25.15,25.3,150694,0
2016-01-12,25.25,25.47,25,25,50244,0
2016-01-13,25.12,25.12,24.69,24.69,30354,0
2016-01-14,24.81,25.14,24.73,24.9,24476,0
2016-01-15,25,25.08,23.66,24.25,1299179,0
2016-01-19,24.76,24.76,24.76,24.76,0,0
2016-01-20,24.71,24.8225,24.615,24.75,78349,0
2016-01-21,24.84,25.06,24.84,25.06,28302,0
2016-01-22,25,25.33,25,25.33,7057,0
2016-01-25,24.94,25.23,24.94,25.16,3725,0
2016-01-26,25.26,25.27,25.14,25.27,3062,0
2016-01-27,25.2316,25.4,25.2316,25.4,6053,0
2016-01-28,25.19,25.39,25.16,25.29,4273,0
2016-01-29,25.39,25.54,25.21,25.46,2907,0
2016-02-01,25.3,25.5399,25.29,25.3,9002,0
2016-02-02,25.25,25.54,25.25,25.35,6938,0
2016-02-03,25.33,25.44,25.3,25.38,5674,0
2016-02-04,25.5499,25.722,25.4301,25.65,4350,0
2016-02-05,25.53,25.5803,25.42,25.44,1431,0
2016-02-08,25.5596,25.5596,25.23,25.3,6608,0
2016-02-09,25.22,25.3,25.05,25.18,10623,0
2016-02-10,25.25,25.3,24.8,24.8,8017,0
2016-02-11,24.95,25.0799,24.82,24.82,17515,0
2016-02-12,24.9499,25.17,24.9499,25.01,6474,0
2016-02-16,25.15,25.4,25,25.34,23959,0
2016-02-17,25.4999,25.72,25.32,25.51,9779,0
2016-02-18,25.68,25.74,25.45,25.74,2370,0
2016-02-19,25.73,25.88,25.72,25.875,8487,0
2016-02-22,25.92,25.96,25.69,25.69,5992,0
2016-02-23,25.77,25.95,25.61,25.77,16001,0
2016-02-24,25.75,25.89,25.75,25.8,3439,0
2016-02-25,25.88,26,25.8416,25.93,6721,0
2016-02-26,25.93,25.9599,25.84,25.84,6522,0
2016-02-29,25.92,26.08,25.92,26.0148,3091,0
2016-03-01,25.91,26.27,25.91,26.27,238848,0
2016-03-02,26,26.27,26,26.088,7015,0
2016-03-03,26.0301,26.23,25.99,26.01,3810,0
2016-03-04,26.01,26.06,25.85,25.88,12889,0
2016-03-07,26.1,26.1,25.9501,25.97,3912,0
2016-03-08,26.03,26.03,25.9,25.92,2273,0
2016-03-09,25.99,26,25.7,25.83,4075,0
2016-03-10,25.98,25.98,25.786,25.92,2164,0
2016-03-11,26.04,26.29,26,26,3291,0
2016-03-14,26.25,26.25,26.0001,26.19,2931,0
2016-03-15,26.34,26.34,25.98,25.98,6159,0
2016-03-16,26.21,26.21,25.83,25.9706,5418,0
2016-03-17,26.2,26.2,25.9,26.14,2608,0
2016-03-18,26.15,26.18,26,26.18,6470,0
2016-03-21,26.02,26.4,26.01,26.06,4363,0
2016-03-22,26.19,26.38,26.1387,26.1669,8350,0
2016-03-23,26.3,26.43,26.25,26.41,7434,0
2016-03-24,26.42,26.48,26.17,26.21,3880,0
2016-03-28,26.4,26.45,26.1878,26.1878,4111,0
2016-03-29,26.35,26.48,26.17,26.2,15995,0
2016-03-30,25.89,26.0599,25.89,25.97,3949,0
2016-03-31,25.81,25.95,25.8062,25.8719,4391,0
2016-04-01,25.91,25.91,25.59,25.59,9176,0
2016-04-04,26.08,26.14,25.97,26.13,29367,0
2016-04-05,26.26,26.26,26.05,26.15,5671,0
2016-04-06,26.25,26.25,26.06,26.06,13765,0
2016-04-07,26.15,26.15,25.88,25.88,4296,0
2016-04-08,26.14,26.2,25.9,26.0494,129557,0
2016-04-11,26.1,26.19,26,26.01,82155,0
2016-04-12,26.24,26.24,25.92,25.98,7165,0
2016-04-13,26.16,26.19,25.84,26.19,9660,0
2016-04-14,26.16,26.18,25.95,26.18,6943,0
2016-04-15,26.19,26.19,26.02,26.02,3304,0
2016-04-18,26.08,26.17,26.0059,26.1,2928,0
2016-04-19,26.2,26.2,26.03,26.1125,28002,0
2016-04-20,26.16,26.2799,26.1,26.19,7273,0
2016-04-21,26.2,26.2,26.1368,26.1995,4895,0
2016-04-22,26.2,26.2,26.15,26.15,5936,0
2016-04-25,26.17,26.17,26.04,26.04,3073,0
2016-04-26,26.16,26.195,26.148,26.18,277117,0
2016-04-27,26.19,26.2,26.11,26.18,110220,0
2016-04-28,26.19,26.28,26.188,26.26,16691,0
2016-04-29,26.25,26.28,26.25,26.26,4056,0
2016-05-02,26.28,26.48,26.28,26.39,14051,0
2016-05-03,26.47,26.48,26.35,26.48,9752,0
2016-05-04,26.6,26.6,26.4,26.415,7299,0
2016-05-05,26.45,26.45,26.25,26.25,4445,0
2016-05-06,26.25,26.3658,26.25,26.27,8408,0
2016-05-09,26.34,26.34,26.3277,26.3277,1955,0
2016-05-10,26.3,26.34,26.1201,26.3,3600,0
2016-05-11,26.33,26.33,26.1701,26.2181,4016,0
2016-05-12,26.3,26.3,26.14,26.17,6337,0
2016-05-13,26.28,26.28,26.15,26.2,30445,0
2016-05-16,26.25,26.26,26.11,26.21,7005,0
2016-05-17,26.34,26.34,26.14,26.14,11172,0
2016-05-18,26.27,26.3149,26.2,26.2,10688,0
2016-05-19,26.27,26.27,26.0284,26.18,6863,0
2016-05-20,26.13,26.3899,26.13,26.22,6288,0
2016-05-23,26.17,26.21,26.1399,26.15,5527,0
2016-05-24,26.1699,26.295,26.1,26.1,7959,0
2016-05-25,26.16,26.24,25.63,25.63,138863,0
2016-05-26,25.82,25.8701,25.77,25.87,5140,0
2016-05-27,25.8299,25.89,25.8,25.89,7228,0
2016-05-31,25.8988,25.95,25.77,25.77,28545,0
2016-06-01,25.83,25.93,25.7701,25.8,5444,0
2016-06-02,25.8299,25.91,25.82,25.91,4832,0
2016-06-03,25.8499,26.07,25.8207,26.07,7284,0
2016-06-06,25.9899,26.14,25.96,25.97,6575,0
2016-06-07,26.03,26.12,25.98,26,12572,0
2016-06-08,26,26.08,25.95,25.96,4619,0
2016-06-09,26.02,26.11,25.93,26.02,12973,0
2016-06-10,26.02,26.0799,25.95,25.95,1557,0
2016-06-13,26.05,26.05,25.94,26.05,4401,0
2016-06-14,26.03,26.14,26,26,4210,0
2016-06-15,26.17,26.19,26.116,26.19,2552,0
2016-06-16,26.17,26.18,26.15,26.15,3597,0
2016-06-17,26.17,26.24,26.16,26.16,2580,0
2016-06-20,26.24,26.4,26.16,26.16,14828,0
2016-06-21,26.29,26.36,26.22,26.23,6873,0
2016-06-22,26.16,26.43,26.16,26.38,1484,0
2016-06-23,26.39,26.43,26.3,26.3,3444,0
2016-06-24,26.12,26.43,26.12,26.3675,5027,0
2016-06-27,26.3319,26.4,26.1,26.38,36733,0
2016-06-28,26.23,26.395,26.13,26.38,44548,0
2016-06-29,26.21,26.21,25.93,25.9301,54824,0
2016-06-30,25.93,26.19,25.93,26.06,4627,0
2016-07-01,26.011,26.16,25.96,26.14,4909,0
2016-07-05,26.08,26.08,25.73,25.77,10779,0
2016-07-06,25.77,25.866,25.55,25.55,9382,0
2016-07-07,25.7391,25.7391,25.5601,25.58,4847,0
2016-07-08,25.758,25.91,25.64,25.64,4097,0
2016-07-11,25.71,25.88,25.7,25.7,3843,0
2016-07-12,25.87,25.87,25.69,25.7601,3107,0
2016-07-13,25.77,25.89,25.7625,25.79,3309,0
2016-07-14,25.9,26.03,25.82,25.82,2365,0
2016-07-15,25.86,25.87,25.66,25.66,5151,0
2016-07-18,25.7659,25.8,25.69,25.69,4450,0
2016-07-19,25.705,25.7747,25.65,25.65,2728,0
2016-07-20,25.7054,25.725,25.693,25.693,673,0
2016-07-21,25.7,25.7,25.66,25.66,1019,0
2016-07-22,25.66,25.7999,25.66,25.69,9109,0
2016-07-25,25.726,25.8,25.7,25.7,1843,0
2016-07-26,25.78,25.93,25.76,25.76,5575,0
2016-07-27,25.7888,25.9,25.73,25.73,2224,0
2016-07-28,25.9,25.9,25.79,25.79,1437,0
2016-07-29,25.93,25.936,25.81,25.81,1339,0
2016-08-01,25.81,26.0099,25.81,25.9,3168,0
2016-08-03,25.95,25.95,25.86,25.86,5267,0
2016-08-04,25.99,26.03,25.96,25.96,3772,0
2016-08-05,25.89,25.9975,25.89,25.92,1452,0
2016-08-08,25.9396,26.05,25.9396,25.94,5469,0
2016-08-09,25.92,26.15,25.92,26.02,4022,0
2016-08-10,26.0933,26.0933,25.98,25.98,1055,0
2016-08-11,26.12,26.12,25.95,25.96,3206,0
2016-08-12,26,26.04,25.93,25.93,5285,0
2016-08-15,26.04,26.05,25.94,25.94,4237,0
2016-08-16,25.95,26.02,25.95,26.02,3530,0
2016-08-17,25.95,25.99,25.94,25.94,1564,0
2016-08-18,26.03,26.03,25.945,26,2027,0
2016-08-19,26.04,26.04,26.02,26.02,1231,0
2016-08-22,26.02,26.1,25.94,25.94,5127,0
2016-08-23,26.0104,26.0104,25.96,26.01,3148,0
2016-08-24,25.988,25.988,25.931,25.9843,904,0
2016-08-25,25.94,26,25.91,26,6745,0
2016-08-26,25.9411,25.99,25.94,25.95,4958,0
2016-08-29,26.07,26.07,25.97,25.97,782,0
2016-08-30,25.9801,26.0699,25.98,25.98,3436,0
2016-08-31,25.9806,26.06,25.9806,25.99,1878,0
2016-09-01,26.001,26.05,25.99,26,5798,0
2016-09-02,26.0252,26.0899,26.0252,26.07,1862,0
2016-09-06,26.02,26.0301,25.99,26,9690,0
2016-09-07,26.0406,26.1,26.0406,26.08,1334,0
2016-09-08,26,26.07,26,26.01,2726,0
2016-09-09,26.01,26.08,26.007,26.08,827,0
2016-09-12,25.951,26.06,25.95,26.0248,4239,0
2016-09-13,26.0295,26.0295,25.85,25.85,4628,0
2016-09-14,26.06,26.09,25.87,25.87,3710,0
2016-09-15,26.04,26.05,25.87,25.87,4612,0
2016-09-16,25.92,26.05,25.87,25.87,5780,0
2016-09-19,25.97,26.02,25.87,25.87,5097,0
2016-09-20,25.88,26.0043,25.85,25.85,7414,0
2016-09-21,25.85,25.97,25.85,25.97,957,0
2016-09-22,25.92,26.08,25.92,26.0538,4923,0
2016-09-23,26.086,26.122,26.01,26.01,5083,0
2016-09-27,26.01,26.11,25.98,26.01,9176,0
2016-09-28,25.72,25.72,25.6,25.6,3622,0
2016-09-29,25.6,25.69,25.6,25.6,14918,0
2016-09-30,25.6,25.78,25.57,25.57,4725,0
2016-10-03,25.57,25.6982,25.57,25.62,13083,0
2016-10-04,25.72,25.75,25.6,25.75,60100,0
2016-10-05,25.696,25.696,25.63,25.63,2295,0
2016-10-06,25.61,25.65,25.6,25.62,101384,0
2016-10-07,25.694,25.694,25.6623,25.6623,1563,0
2016-10-10,25.68,25.68,25.68,25.68,128,0
2016-10-11,25.6,25.61,25.6,25.6,5191,0
2016-10-12,25.46,25.55,25.46,25.48,8155,0
2016-10-13,25.48,25.48,25.46,25.46,7753,0
2016-10-14,25.64,25.67,25.6,25.65,24784,0
2016-10-17,25.518,25.6699,25.5,25.5,2832,0
2016-10-18,25.54,25.6534,25.54,25.63,1137,0
2016-10-19,25.65,25.75,25.65,25.73,2916,0
2016-10-20,25.57,25.7007,25.57,25.7007,959,0
2016-10-21,25.6418,25.7,25.6418,25.7,1287,0
2016-10-24,25.71,25.7216,25.7,25.7,5722,0
2016-10-25,25.635,25.7,25.635,25.7,1483,0
2016-10-26,25.58,25.7,25.58,25.7,4319,0
2016-10-27,25.6,25.7,25.54,25.7,294804,0
2016-10-28,25.6385,25.8,25.6385,25.78,3502,0
2016-10-31,25.7189,25.78,25.7189,25.78,1242,0
2016-11-01,25.76,25.76,25.62,25.62,1412,0
2016-11-02,25.6673,25.67,25.49,25.65,3968,0
2016-11-03,25.6896,25.6896,25.6896,25.6896,516,0
2016-11-04,25.65,25.74,25.65,25.74,15798,0
2016-11-08,25.57,25.72,25.57,25.72,2101,0
2016-11-09,25.5,25.65,25.44,25.65,4473,0
2016-11-10,25.55,25.55,25.055,25.53,14125,0
2016-11-11,24.98,25,24.4,24.82,12110,0
2016-11-14,24.96,24.96,24.8,24.85,35310,0
2016-11-15,24.73,25.2,24.73,25.0676,5615,0
2016-11-16,25.025,25.22,24.88,25.22,4538,0
2016-11-17,24.97,25.22,24.97,25.2,31138,0
2016-11-18,25.05,25.1,25.04,25.04,3527,0
2016-11-21,24.98,25.2,24.96,25.2,1163,0
2016-11-22,25.01,25.2,25.01,25.1627,2165,0
2016-11-23,25.02,25.1286,25.02,25.1286,3582,0
2016-11-25,25.03,25.17,25.03,25.1226,1205,0
2016-11-28,25.06,25.0982,25.05,25.0982,1027,0
2016-11-29,25.01,25.14,25.01,25.12,1628,0
2016-11-30,25.0001,25.0754,24.98,24.98,1273,0
2016-12-01,24.95,25.0556,24.5,24.94,11314,0
2016-12-02,24.9822,25.14,24.8,25.14,9346,0
2016-12-05,24.83,25.08,24.83,24.89,5364,0
2016-12-06,24.9,25.0293,24.89,25.0293,16285,0
2016-12-07,24.96,25.09,24.96,25.09,11981,0
2016-12-08,24.89,25.0114,24.89,24.95,6260,0
2016-12-09,24.9436,25.0071,24.92,24.93,1622,0
2016-12-12,24.94,24.9406,24.8959,24.8976,2618,0
2016-12-13,24.86,24.9651,24.86,24.92,2177,0
2016-12-14,24.9236,24.99,24.9,24.99,2511,0
2016-12-15,24.89,24.93,24.84,24.86,7685,0
2016-12-16,24.86,24.9315,24.86,24.9315,2725,0
2016-12-19,24.98,25.09,24.9251,24.95,13025,0
2016-12-20,24.9231,24.9231,24.87,24.9,9755,0
2016-12-21,24.86,24.8997,24.77,24.8997,25422,0
2016-12-22,24.8,24.949,24.8,24.85,10468,0
2016-12-23,24.79,24.9,24.79,24.9,5586,0
2016-12-27,24.8858,25.05,24.85,25.05,6754,0
2016-12-28,24.64,24.67,24.63,24.6591,4310,0
2016-12-29,24.6259,24.6303,24.35,24.6303,11739,0
2016-12-30,24.37,24.7222,24.37,24.7222,1721,0
2017-01-03,24.78,24.91,24.65,24.9,8424,0
2017-01-04,24.8022,24.91,24.63,24.71,30299,0
2017-01-05,24.85,24.91,24.7001,24.9099,19461,0
2017-01-06,24.9,24.9964,24.9,24.9956,7483,0
2017-01-09,25.11,25.11,25.0261,25.037,1343,0
2017-01-10,25.1,25.13,25.0868,25.0868,3730,0
2017-01-11,25.0342,25.07,25.0342,25.07,547,0
2017-01-12,25.0634,25.0634,25.0634,25.0634,1248,0
2017-01-13,25.01,25.01,25.0008,25.0008,1297,0
2017-01-17,25.139,25.42,25.0624,25.07,7670,0
2017-01-18,25.11,25.1234,25.03,25.1234,1519,0
2017-01-19,25,25.3499,25,25.08,1518,0
2017-01-20,25.09,25.3699,25.09,25.1874,1208,0
2017-01-23,25.05,25.389,25.02,25.29,9904,0
2017-01-25,25.1213,25.2614,25.1135,25.1135,3360,0
2017-01-26,25.1,25.15,25.05,25.1,7411,0
2017-01-27,25.0627,25.1614,25.03,25.03,4644,0
2017-01-30,25.04,25.1464,25.03,25.08,4790,0
2017-01-31,25.09,25.2013,25.09,25.15,13108,0
2017-02-01,25.232,25.2418,25.232,25.2418,2336,0
2017-02-02,25.24,25.3197,25.15,25.3,368437,0
2017-02-03,25.17,25.19,25.17,25.19,2373,0
2017-02-06,25.2,25.3235,25.2,25.2,204390,0
2017-02-07,25.2335,25.25,25.2335,25.25,5759,0
2017-02-08,25.25,25.35,25.25,25.29,7559,0
2017-02-09,25.3319,25.3319,25.3319,25.3319,1225,0
2017-02-10,25.2501,25.3396,25.25,25.27,3482,0
2017-02-13,25.26,25.36,25.25,25.25,6704,0
2017-02-14,25.25,25.3166,25.25,25.3166,1267,0
2017-02-15,25.25,25.38,25.1701,25.38,13661,0
2017-02-16,25.27,25.27,25.02,25.06,36002,0
2017-02-17,25.1,25.21,25.02,25.04,31349,0
2017-02-21,25.04,25.18,25.04,25.16,204403,0
2017-02-22,25.15,25.16,25.0905,25.15,202719,0
2017-02-23,25.1381,25.25,25.1381,25.25,1149,0
2017-02-24,25.24,25.29,25.1708,25.2139,221245,0
2017-02-27,25.29,25.33,25.1415,25.3,22377,0
2017-02-28,25.26,25.33,25.25,25.33,10716,0
2017-03-01,25.3,25.3028,25.17,25.26,10351,0
2017-03-02,25.225,25.27,25.2,25.23,9081,0
2017-03-03,25.19,25.28,25.14,25.2331,11390,0
2017-03-06,25.2,25.31,25.1842,25.3,10903,0
2017-03-07,25.3,25.33,25.2745,25.33,1023,0
2017-03-08,25.3,25.3,25.12,25.23,19816,0
2017-03-09,25.26,25.26,25.174,25.2025,6803,0
2017-03-10,25.17,25.34,25.15,25.33,7122,0
2017-03-13,25.29,25.3,25.2286,25.2522,2733,0
2017-03-14,25.155,25.29,25.151,25.29,3874,0
2017-03-15,25.2,25.3,25.05,25.3,12861,0
2017-03-16,25.251,25.26,25.25,25.25,2224,0
2017-03-17,25.25,25.3473,25.25,25.3473,4092,0
2017-03-21,25.21,25.4,25.16,25.4,15704,0
2017-03-22,25.39,25.39,25.2712,25.28,11377,0
2017-03-23,25.3899,25.4,25.3604,25.4,3461,0
2017-03-24,25.3,25.47,25.3,25.47,3421,0
2017-03-27,25.3317,25.45,25.3317,25.35,12916,0
2017-03-28,25.31,25.402,25.31,25.35,7652,0
2017-03-29,25.03,25.15,25,25.15,6677,0
2017-03-30,25.14,25.21,25.14,25.1522,25407,0
2017-03-31,25.11,25.2399,25.03,25.15,15740,0
2017-04-03,25.23,25.4945,25.15,25.26,25144,0
2017-04-04,25.28,25.43,25.15,25.15,2542,0
2017-04-05,25.33,25.37,25.15,25.15,2381,0
2017-04-06,25.14,25.282,25.11,25.14,9246,0
2017-04-07,25.15,25.23,25.15,25.2068,3723,0
2017-04-10,25.23,25.3,25.21,25.21,1461,0
2017-04-11,25.21,25.21,25.21,25.21,2459,0
2017-04-12,25.21,25.21,25.21,25.21,1555,0
2017-04-17,25.38,25.38,25.11,25.2101,3629,0
2017-04-18,25.2,25.2747,25.17,25.17,3458,0
2017-04-19,25.17,25.2622,25.17,25.2622,4325,0
2017-04-20,25.22,25.22,25.2,25.2,1128,0
2017-04-21,25.2405,25.2405,25.2405,25.2405,281,0
2017-04-24,25.2,25.3,25.2,25.3,12298,0
2017-04-25,25.3,25.3,25.25,25.25,5587,0
2017-04-26,25.21,25.21,25.12,25.2,11534,0
2017-04-27,25.09,25.1699,25.09,25.1699,8069,0
2017-04-28,25.16,25.18,25.11,25.15,11093,0
2017-05-01,25.2,25.29,25.17,25.17,7088,0
2017-05-02,25.18,25.196,25.1387,25.196,1792,0
2017-05-03,25.08,25.26,25.08,25.26,9885,0
2017-05-04,25.22,25.23,25.08,25.15,27944,0
2017-05-05,25.19,25.28,25.06,25.11,9359,0
2017-05-08,25.09,25.09,24.78,24.98,27024,0
2017-05-09,24.88,25.06,24.85,25.06,9763,0
2017-05-10,25.1,25.18,25.02,25.12,21188,0
2017-05-11,25.0486,25.13,25.01,25.13,7678,0
2017-05-12,25.15,25.17,25.1,25.1,6975,0
2017-05-15,25,25.18,25,25.1631,21093,0
2017-05-16,25.0576,25.1,25.02,25.02,8497,0
2017-05-17,25.02,25.03,24.9,25.01,4950,0
2017-05-18,25.05,25.12,25.05,25.12,2984,0
2017-05-19,25.06,25.1427,25.06,25.1104,1379,0
2017-05-22,25.11,25.14,25.06,25.06,4339,0
2017-05-23,25.18,25.18,25.12,25.12,8786,0
2017-05-24,25.08,25.15,25.08,25.15,66428,0
2017-05-25,25.2,25.28,25.2,25.26,21966,0
2017-05-26,25.2,25.2623,25.2,25.2623,5870,0
2017-05-30,25.26,25.3,25.26,25.29,4315,0
2017-05-31,25.27,25.33,25.21,25.31,23835,0
2017-06-01,25.3004,25.4,25.3004,25.35,5482,0
2017-06-02,25.44,25.79,25.44,25.52,28635,0
2017-06-05,25.44,25.54,25.43,25.51,23684,0
2017-06-06,25.46,25.56,25.44,25.51,31508,0
2017-06-08,25.45,25.51,25.45,25.51,1744,0
2017-06-09,25.5,25.55,25.3201,25.3801,951015,0
2017-06-12,25.48,25.48,25.48,25.48,5081,0
2017-06-13,25.47,25.48,25.47,25.47,2388,0
2017-06-14,25.45,25.54,25.45,25.47,169965,0
2017-06-15,25.47,25.47,25.41,25.41,2826,0
2017-06-16,25.41,25.41,25.41,25.41,236,0
2017-06-19,25.4844,25.486,25.42,25.42,1724,0
2017-06-20,25.44,25.483,25.43,25.43,1879,0
2017-06-21,25.46,25.48,25.41,25.45,7843,0
2017-06-22,25.43,25.47,25.41,25.42,7626,0
2017-06-26,25.43,25.49,25.43,25.47,1729,0
2017-06-27,25.47,25.55,25.4501,25.53,4686,0
2017-06-28,25.17,25.1701,25.11,25.169,68044,0
2017-06-29,25.19,25.19,25.1,25.1192,5493,0
2017-06-30,25.12,25.13,25.07,25.085,3198,0
2017-07-03,25.07,25.1299,25.07,25.1299,1995,0
2017-07-05,25.1,25.18,25.1,25.18,4959,0
2017-07-06,25.1393,25.18,25.11,25.11,4560,0
2017-07-07,25.12,25.15,25.1,25.11,2369,0
2017-07-10,25.11,25.15,25.0947,25.15,3989,0
2017-07-11,25.1399,25.14,25.08,25.1,6229,0
2017-07-12,25.0784,25.18,25.0601,25.18,3403,0
2017-07-13,25.18,25.18,25.17,25.175,1503,0
2017-07-14,25.13,25.1749,25.13,25.1749,2534,0
2017-07-17,25.22,25.2262,25.18,25.215,3168,0
2017-07-18,25.2079,25.2317,25.2,25.2317,2188,0
2017-07-19,25.22,25.25,25.2,25.2,51495,0
2017-07-20,25.25,25.25,25.231,25.231,1802,0
2017-07-21,25.26,25.2699,25.243,25.2699,1701,0
2017-07-24,25.29,25.3217,25.231,25.25,2223,0
2017-07-25,25.237,25.3,25.2,25.2,6063,0
2017-07-26,25.2,25.28,25.2,25.28,1319,0
2017-07-27,25.285,25.3213,25.275,25.3009,2435,0
2017-07-28,25.275,25.4,25.275,25.4,9796,0
2017-07-31,25.3999,25.3999,25.28,25.39,19649,0
2017-08-01,25.38,25.38,25.264,25.38,2176,0
2017-08-03,25.33,25.4,25.28,25.38,30871,0
2017-08-04,25.35,25.47,25.35,25.47,11580,0
2017-08-07,25.37,25.393,25.3611,25.3611,15654,0
2017-08-08,25.3954,25.47,25.3954,25.47,606,0
2017-08-09,25.31,25.437,25.25,25.25,677175,0
2017-08-10,25.35,25.35,25.1001,25.1001,1795,0
2017-08-11,25.1,25.21,24.99,25.17,7993,0
2017-08-14,25.22,25.23,25.1562,25.1999,6255,0
2017-08-15,25.2503,25.2503,25.2,25.2,2695,0
2017-08-16,25.21,25.21,25.18,25.2,5358,0
2017-08-17,25.21,25.33,25.21,25.21,1218,0
2017-08-21,25.2414,25.2414,25.2414,25.2414,497,0
2017-08-22,25.34,25.34,25.28,25.28,822,0
2017-08-23,25.29,25.33,25.29,25.33,3388,0
2017-08-24,25.322,25.322,25.322,25.322,533,0
2017-08-25,25.3674,25.3674,25.3674,25.3674,210,0
2017-08-28,25.35,25.35,25.3418,25.3418,1068,0
2017-08-29,25.37,25.37,25.22,25.22,1202,0
2017-08-30,25.25,25.43,25.22,25.41,4697,0
2017-08-31,25.4,25.46,25.384,25.46,107675,0
2017-09-01,25.44,25.45,25.4,25.45,1637,0
2017-09-05,25.43,25.439,25.4,25.4,1419,0
2017-09-07,25.411,25.45,25.32,25.449,34802,0
2017-09-08,25.44,25.44,25.3,25.3,169400,0
2017-09-11,25.31,25.43,25.31,25.43,16589,0
2017-09-12,25.41,25.41,25.4,25.4,162538,0
2017-09-13,25.33,25.43,25.33,25.43,1459,0
2017-09-14,25.4,25.45,25.4,25.41,3282,0
2017-09-15,25.44,25.47,25.39,25.47,6372,0
2017-09-18,25.49,25.49,25.4589,25.4589,10459,0
2017-09-19,25.47,25.47,25.3956,25.42,1387,0
2017-09-20,25.47,25.47,25.4114,25.4114,16572,0
2017-09-21,25.35,25.4072,25.35,25.4072,1223,0
2017-09-22,25.43,25.43,25.43,25.43,488,0
2017-09-25,25.4182,25.53,25.4182,25.53,8657,0
2017-09-26,25.41,25.4913,25.41,25.41,1051,0
2017-09-27,25.41,25.54,25.41,25.54,3577,0
2017-09-28,25.21,25.21,25.19,25.2,5076,0
2017-09-29,25.21,25.21,25.03,25.06,34386,0
2017-10-02,25.1,25.185,25.1,25.1,11574,0
2017-10-03,25.11,25.11,25.07,25.08,8010,0
2017-10-04,25.0701,25.16,25.03,25.16,15956,0
2017-10-05,25.16,25.16,25.03,25.11,19646,0
2017-10-06,25.15,25.15,25,25.06,4912,0
2017-10-09,25.06,25.0899,24.99,25.07,6602,0
2017-10-10,25.07,25.09,25.07,25.09,1816,0
2017-10-11,25.089,25.1,25.089,25.0964,1004,0
2017-10-12,25.02,25.76,25.01,25.02,30620,0
2017-10-13,25.03,25.0899,25.03,25.0576,2310,0
2017-10-16,25.07,25.116,25.07,25.1,4911,0
2017-10-17,25.04,25.12,25.04,25.06,7331,0
2017-10-18,25.05,25.1499,25.05,25.14,7305,0
2017-10-19,25.13,25.19,25.13,25.18,3972,0
2017-10-20,25.123,25.123,25.08,25.08,1439,0
2017-10-23,25.12,25.2016,25.12,25.16,1583,0
2017-10-24,25.14,25.24,25.13,25.24,6867,0
2017-10-25,25.22,25.22,25.15,25.18,1615,0
2017-10-26,25.18,25.2665,25.18,25.24,4420,0
2017-10-27,25.15,25.24,25.15,25.24,1458,0
2017-10-30,25.2,25.2155,25.2,25.2155,2026,0
2017-10-31,25.15,25.23,25.15,25.23,4508,0
2017-11-01,25.18,25.29,25.18,25.29,2744,0
2017-11-02,25.2899,25.33,25.1601,25.3158,8257,0
2017-11-03,25.19,25.269,25.19,25.269,804,0
2017-11-06,25.33,25.3766,25.3186,25.3766,3121,0
2017-11-08,25.42,25.54,25.3432,25.49,7765,0
2017-11-09,25.32,25.4475,25.32,25.4,4876,0
2017-11-10,25.46,25.46,25.3677,25.3677,530,0
