Date,Open,High,Low,Close,Volume,OpenInt
2012-10-16,21.411,21.411,21.131,21.31,238213,0
2012-10-17,21.31,21.387,21.302,21.345,168790,0
2012-10-18,21.276,21.387,21.276,21.387,77001,0
2012-10-19,21.345,21.345,21.302,21.345,122256,0
2012-10-22,21.37,21.379,21.31,21.336,25129,0
2012-10-23,21.345,21.345,21.327,21.345,40694,0
2012-10-24,21.336,21.336,21.276,21.336,37211,0
2012-10-25,21.293,21.336,21.259,21.302,20085,0
2012-10-26,21.302,21.345,21.276,21.345,18122,0
2012-10-31,21.336,21.345,21.327,21.345,24340,0
2012-11-01,21.327,21.345,21.327,21.336,42295,0
2012-11-02,21.36,21.387,21.259,21.36,25659,0
2012-11-05,21.345,21.345,21.302,21.345,39844,0
2012-11-06,21.345,21.387,21.31,21.31,76449,0
2012-11-07,21.319,21.559,21.285,21.559,40988,0
2012-11-08,21.43,21.43,21.259,21.259,50774,0
2012-11-09,21.302,21.379,21.276,21.379,25747,0
2012-11-12,21.379,21.464,21.379,21.43,14641,0
2012-11-13,21.42,21.42,21.259,21.259,18518,0
2012-11-14,21.259,21.285,21.046,21.165,23827,0
2012-11-15,21.165,21.182,20.669,20.78,10673,0
2012-11-16,20.789,20.96,20.618,20.944,18857,0
2012-11-19,20.986,21.156,20.986,20.986,22641,0
2012-11-20,21.046,21.175,21.011,21.08,28193,0
2012-11-21,21.122,21.216,21.087,21.216,7566,0
2012-11-23,21.216,21.345,21.216,21.345,13327,0
2012-11-26,21.336,21.345,21.207,21.207,10537,0
2012-11-27,21.259,21.319,21.165,21.319,17338,0
2012-11-28,21.259,21.319,21.216,21.319,8022,0
2012-11-29,21.319,21.345,21.191,21.285,19495,0
2012-11-30,21.25,21.302,21.242,21.293,4758,0
2012-12-03,21.302,21.302,21.182,21.216,13426,0
2012-12-04,21.242,21.259,21.156,21.191,9885,0
2012-12-05,21.216,21.216,20.986,21.115,32529,0
2012-12-06,21.233,21.259,21.191,21.259,52279,0
2012-12-07,21.285,21.293,21.191,21.25,4038,0
2012-12-10,21.285,21.293,21.242,21.293,7405,0
2012-12-11,21.293,21.302,21.259,21.259,7172,0
2012-12-12,21.302,21.31,21.182,21.225,32774,0
2012-12-13,21.182,21.302,21.175,21.25,16429,0
2012-12-14,21.199,21.31,21.131,21.31,15461,0
2012-12-17,21.31,21.31,21.225,21.242,6252,0
2012-12-18,21.25,21.31,21.156,21.225,12927,0
2012-12-19,21.242,21.319,21.199,21.302,4415,0
2012-12-20,21.175,21.276,21.131,21.131,10704,0
2012-12-21,21.087,21.319,21.087,21.302,9663,0
2012-12-24,21.302,21.302,21.293,21.293,1312,0
2012-12-26,21.293,21.327,21.25,21.319,14808,0
2012-12-27,21.457,21.508,21.118,21.195,41574,0
2012-12-28,21.256,21.457,20.935,21.264,34465,0
2012-12-31,21.457,21.457,21.283,21.369,11701,0
2013-01-02,21.395,21.655,21.395,21.604,12535,0
2013-01-03,21.629,21.699,21.629,21.699,12456,0
2013-01-04,21.707,21.838,21.707,21.838,40846,0
2013-01-07,21.838,21.881,21.787,21.803,59071,0
2013-01-08,21.803,21.873,21.803,21.873,93944,0
2013-01-09,21.873,21.969,21.856,21.969,52791,0
2013-01-10,21.969,22.185,21.969,22.115,69258,0
2013-01-11,22.108,22.264,22.03,22.072,26406,0
2013-01-14,22.09,22.09,21.977,22.063,25389,0
2013-01-15,22.011,22.011,21.829,21.96,52919,0
2013-01-16,21.873,22.003,21.863,21.924,20895,0
2013-01-17,21.924,21.924,21.838,21.856,31910,0
2013-01-18,21.873,21.95,21.847,21.856,111160,0
2013-01-22,21.847,21.873,21.69,21.873,48896,0
2013-01-23,21.787,21.89,21.787,21.856,6791,0
2013-01-24,21.768,21.917,21.768,21.838,13430,0
2013-01-25,21.299,21.847,21.299,21.699,20428,0
2013-01-28,21.716,21.735,21.629,21.629,29530,0
2013-01-29,21.629,21.674,21.386,21.586,26534,0
2013-01-30,21.613,21.707,21.542,21.707,40264,0
2013-01-31,21.69,21.716,21.638,21.69,15907,0
2013-02-01,21.699,21.829,21.699,21.795,70670,0
2013-02-04,21.847,21.873,21.803,21.847,45755,0
2013-02-05,21.847,21.847,21.707,21.787,44981,0
2013-02-06,21.768,21.838,21.707,21.716,36507,0
2013-02-07,21.847,21.908,21.787,21.89,22246,0
2013-02-08,21.934,21.934,21.82,21.917,25233,0
2013-02-11,21.847,21.881,21.795,21.881,17537,0
2013-02-12,21.838,22.021,21.803,22.021,19036,0
2013-02-13,22.021,22.021,21.917,21.977,57926,0
2013-02-14,21.994,22.133,21.96,22.082,300178,0
2013-02-15,22.133,22.359,22.063,22.115,26350,0
2013-02-19,22.273,22.273,22.003,22.03,23671,0
2013-02-20,22.03,22.09,21.89,21.934,16050,0
2013-02-21,21.977,21.994,21.89,21.977,6733,0
2013-02-22,22.021,22.038,21.873,21.873,60599,0
2013-02-25,21.863,22.063,21.863,22.011,27188,0
2013-02-26,22.082,22.212,21.96,22.124,10058,0
2013-02-27,22.151,22.368,22.151,22.317,50206,0
2013-02-28,22.307,22.333,21.985,22.03,20454,0
2013-03-01,22.021,22.021,21.934,22.011,8613,0
2013-03-04,22.046,22.115,21.994,22.115,5372,0
2013-03-05,22.133,22.194,22.09,22.133,2261,0
2013-03-06,22.082,22.256,22.055,22.256,6681,0
2013-03-07,22.221,22.256,22.09,22.108,9634,0
2013-03-08,22.124,22.133,22.108,22.108,2748,0
2013-03-11,22.204,22.237,22.176,22.176,4168,0
2013-03-12,22.124,22.307,21.924,22.307,14458,0
2013-03-13,22.133,22.281,22.133,22.16,236686,0
2013-03-14,22.115,22.342,22.115,22.325,11829,0
2013-03-15,22.455,22.549,22.289,22.542,13343,0
2013-03-18,22.437,22.542,22.411,22.507,47489,0
2013-03-19,22.481,22.542,22.289,22.542,23606,0
2013-03-20,22.368,22.549,22.359,22.549,22815,0
2013-03-21,22.437,22.706,22.281,22.637,21292,0
2013-03-22,22.715,22.733,22.542,22.662,9065,0
2013-03-25,22.577,22.733,22.577,22.715,12732,0
2013-03-26,22.903,23.088,22.868,22.868,33673,0
2013-03-27,22.814,22.974,22.814,22.85,31555,0
2013-03-28,22.823,22.823,22.549,22.692,9107,0
2013-04-01,22.735,22.735,22.717,22.735,2168,0
2013-04-02,22.647,22.708,22.63,22.708,3693,0
2013-04-03,22.577,22.63,22.391,22.453,104762,0
2013-04-04,22.453,22.453,22.382,22.427,4644,0
2013-04-05,22.408,22.47,22.408,22.427,2667,0
2013-04-08,22.461,22.461,22.374,22.382,7892,0
2013-04-09,22.427,22.427,22.382,22.427,3134,0
2013-04-10,22.47,22.585,22.47,22.585,1132,0
2013-04-11,22.532,22.577,22.506,22.506,4928,0
2013-04-12,22.515,22.594,22.4,22.568,9299,0
2013-04-15,22.603,22.603,22.515,22.532,4264,0
2013-04-16,22.532,22.594,22.515,22.523,9183,0
2013-04-17,22.568,22.603,22.541,22.558,3982,0
2013-04-18,22.523,22.603,22.435,22.585,6130,0
2013-04-19,22.603,22.611,22.364,22.364,28697,0
2013-04-22,22.541,22.549,22.364,22.382,24336,0
2013-04-23,22.391,22.461,22.391,22.408,9523,0
2013-04-24,22.444,22.479,22.417,22.435,7565,0
2013-04-25,22.461,22.506,22.382,22.382,13062,0
2013-04-26,22.382,22.444,22.382,22.444,3187,0
2013-04-29,22.461,22.532,22.461,22.515,3962,0
2013-04-30,22.532,22.558,22.338,22.417,45259,0
2013-05-01,22.408,22.496,22.408,22.47,5785,0
2013-05-02,22.47,22.63,22.47,22.63,17987,0
2013-05-03,22.603,22.683,22.515,22.638,176297,0
2013-05-06,22.647,22.692,22.62,22.692,65318,0
2013-05-07,22.7,22.841,22.673,22.841,9108,0
2013-05-08,22.814,22.859,22.7,22.841,5695,0
2013-05-09,22.823,22.885,22.823,22.885,1966,0
2013-05-10,22.832,22.922,22.832,22.885,1320,0
2013-05-13,22.807,22.938,22.807,22.823,11299,0
2013-05-14,22.893,22.922,22.868,22.922,9260,0
2013-05-15,22.922,22.922,22.762,22.762,30350,0
2013-05-16,22.753,22.823,22.745,22.797,4723,0
2013-05-17,22.797,22.893,22.753,22.893,4748,0
2013-05-20,22.922,22.955,22.868,22.885,11567,0
2013-05-21,22.868,22.955,22.868,22.903,5090,0
2013-05-22,22.947,22.955,22.868,22.868,3587,0
2013-05-23,22.876,23.001,22.859,23.001,8625,0
2013-05-24,22.991,22.991,22.929,22.929,2032,0
2013-05-28,22.912,22.947,22.868,22.868,9977,0
2013-05-29,22.868,22.868,22.63,22.735,45956,0
2013-05-30,22.664,22.832,22.647,22.745,11525,0
2013-05-31,22.77,22.832,22.391,22.391,10106,0
2013-06-03,22.408,22.408,22.109,22.109,14760,0
2013-06-04,22.116,22.293,22.073,22.116,10279,0
2013-06-05,22.116,22.215,21.984,22.03,66809,0
2013-06-06,21.94,22.197,21.94,22.073,8415,0
2013-06-07,22.24,22.268,22.197,22.215,6758,0
2013-06-10,22.169,22.338,22.1,22.1,9189,0
2013-06-11,22.055,22.063,21.702,21.702,18681,0
2013-06-12,21.853,21.853,21.376,21.438,21134,0
2013-06-13,21.518,21.862,21.288,21.631,11029,0
2013-06-14,22.03,22.03,21.72,22.03,3034,0
2013-06-17,22.073,22.073,21.853,21.984,3168,0
2013-06-18,22.03,22.082,21.95,22.073,11395,0
2013-06-19,22.24,22.259,22.02,22.073,25371,0
2013-06-20,21.648,21.853,21.366,21.456,34650,0
2013-06-21,21.552,21.677,21.349,21.552,18968,0
2013-06-24,21.19,21.19,20.907,21.013,17613,0
2013-06-25,21.217,21.456,21.12,21.217,6101,0
2013-06-26,21.992,22.019,21.776,21.776,6781,0
2013-06-27,21.794,21.992,21.722,21.748,26395,0
2013-06-28,22.402,22.548,22.192,22.54,5116,0
2013-07-01,21.937,22.019,21.911,21.928,35637,0
2013-07-02,21.928,22.199,21.794,22.037,13619,0
2013-07-03,21.893,21.983,21.893,21.937,1089,0
2013-07-05,21.883,21.955,21.741,21.82,7717,0
2013-07-08,21.82,22.019,21.82,21.937,6560,0
2013-07-09,21.811,22.063,21.811,21.983,9196,0
2013-07-10,21.865,22.037,21.766,22.019,8235,0
2013-07-11,22.109,22.154,22.019,22.145,4684,0
2013-07-12,22.037,22.243,21.811,22.082,4752,0
2013-07-15,22.109,22.109,21.875,21.911,4788,0
2013-07-16,22.028,22.109,22.028,22.109,2689,0
2013-07-17,22.063,22.217,22.019,22.019,6954,0
2013-07-18,22.163,22.163,21.965,21.965,1315,0
2013-07-19,21.947,21.955,21.883,21.955,2527,0
2013-07-22,22.045,22.233,22.028,22.189,2450,0
2013-07-23,22.154,22.199,22.154,22.199,2434,0
2013-07-24,22,22.199,22,22.18,1535,0
2013-07-25,22.145,22.145,21.624,21.624,5235,0
2013-07-26,21.893,21.893,21.875,21.875,224,0
2013-07-29,21.883,22.037,21.722,21.722,274613,0
2013-07-30,21.902,21.902,21.318,21.453,12130,0
2013-07-31,21.462,21.686,21.353,21.57,4474,0
2013-08-01,21.425,21.425,20.958,21.219,18227,0
2013-08-02,21.336,21.336,21.102,21.111,4257,0
2013-08-05,21.236,21.236,20.508,20.545,24217,0
2013-08-06,20.545,20.644,20.545,20.635,8195,0
2013-08-07,20.572,20.724,20.49,20.499,7008,0
2013-08-08,20.635,20.669,20.411,20.635,9735,0
2013-08-09,20.698,20.733,20.581,20.661,8967,0
2013-08-12,20.742,20.824,20.724,20.724,5819,0
2013-08-13,20.669,20.669,20.537,20.661,9387,0
2013-08-14,20.661,20.752,20.552,20.669,6754,0
2013-08-15,20.669,20.669,19.952,20.222,18809,0
2013-08-16,20.222,20.311,20.041,20.13,18181,0
2013-08-19,20.068,20.222,19.332,19.341,7910,0
2013-08-20,19.188,19.772,19.053,19.772,13914,0
2013-08-21,19.969,20.499,19.493,19.629,12361,0
2013-08-22,19.736,19.763,19.161,19.458,9025,0
2013-08-23,19.673,20.041,19.547,19.889,5025,0
2013-08-26,20.041,20.114,19.772,19.78,5813,0
2013-08-27,19.817,19.817,19.547,19.682,1808,0
2013-08-28,19.52,19.763,19.358,19.592,8314,0
2013-08-29,19.88,20.013,19.799,19.799,5968,0
2013-08-30,20.395,20.395,20.112,20.212,4288,0
2013-09-03,19.835,19.835,19.673,19.807,3378,0
2013-09-04,19.601,19.934,19.556,19.844,7265,0
2013-09-05,19.799,19.817,19.7,19.7,3177,0
2013-09-06,19.754,19.799,19.655,19.655,7722,0
2013-09-09,19.682,19.772,19.682,19.718,5619,0
2013-09-10,19.655,19.772,19.655,19.682,3819,0
2013-09-11,19.745,19.952,19.619,19.934,18743,0
2013-09-12,19.79,19.934,19.736,19.772,7383,0
2013-09-13,19.727,19.897,19.727,19.897,5469,0
2013-09-16,19.817,19.969,19.772,19.807,6915,0
2013-09-17,19.807,19.906,19.736,19.79,9515,0
2013-09-18,19.7,20.212,19.7,19.826,12787,0
2013-09-19,20.077,20.077,19.861,19.952,2799,0
2013-09-20,19.988,20.061,19.906,19.906,3477,0
2013-09-23,19.861,19.978,19.861,19.978,3015,0
2013-09-24,19.88,19.952,19.844,19.861,7925,0
2013-09-25,19.88,19.944,19.799,19.844,15429,0
2013-09-26,19.883,19.955,19.708,19.955,9947,0
2013-09-27,19.938,19.955,19.562,19.653,1969,0
2013-09-30,19.617,19.809,19.572,19.644,6234,0
2013-10-01,19.736,19.736,19.572,19.598,7750,0
2013-10-02,19.598,19.617,19.562,19.572,8606,0
2013-10-03,19.498,19.572,19.25,19.406,12418,0
2013-10-04,19.469,19.498,19.461,19.479,1855,0
2013-10-07,19.424,19.479,19.351,19.36,5959,0
2013-10-08,19.36,19.443,19.177,19.214,10340,0
2013-10-09,19.241,19.343,18.737,18.893,20248,0
2013-10-10,18.618,19.149,18.618,19.022,17996,0
2013-10-11,19.14,19.149,19.031,19.031,6208,0
2013-10-14,19.012,19.296,19.012,19.269,9347,0
2013-10-15,19.104,19.453,19.058,19.177,7751,0
2013-10-16,19.333,19.653,18.966,19.259,17350,0
2013-10-17,19.314,19.627,19.314,19.627,6859,0
2013-10-18,20.038,20.065,19.607,19.607,34598,0
2013-10-21,19.718,19.928,19.718,19.928,6008,0
2013-10-22,19.79,20.058,19.79,20.058,4675,0
2013-10-23,20.103,20.167,19.928,20.048,8441,0
2013-10-24,20.065,20.185,20.011,20.011,5251,0
2013-10-25,20.003,20.241,20.003,20.019,7356,0
2013-10-28,20.176,20.241,20.019,20.194,6194,0
2013-10-29,20.048,20.185,19.955,20.157,13234,0
2013-10-30,19.965,19.993,19.8,19.974,13676,0
2013-10-31,19.993,20.058,19.663,20.058,9604,0
2013-11-01,19.974,20.121,19.974,20.121,8734,0
2013-11-04,20.065,20.065,20.029,20.065,1759,0
2013-11-05,20.148,20.148,19.974,20.065,4262,0
2013-11-06,19.974,19.974,19.764,19.837,6854,0
2013-11-07,19.754,20.112,19.727,19.727,5776,0
2013-11-08,19.947,20.019,19.644,19.837,3444,0
2013-11-11,19.682,19.955,19.672,19.754,6384,0
2013-11-12,19.617,19.864,19.607,19.607,2395,0
2013-11-13,19.607,19.809,19.333,19.507,4232,0
2013-11-14,19.607,20.003,19.607,20.003,8213,0
2013-11-15,20.121,20.157,19.754,20.019,7581,0
2013-11-18,19.983,20.103,19.864,20.011,2877,0
2013-11-19,20.065,20.157,19.764,19.955,12685,0
2013-11-20,20.121,20.148,19.965,20.011,11410,0
2013-11-21,20.019,20.212,19.617,19.708,9915,0
2013-11-22,19.993,20.212,19.736,19.819,9319,0
2013-11-25,19.809,20.167,19.745,19.828,9115,0
2013-11-26,20.048,20.377,19.938,20.222,23505,0
2013-11-27,20.34,20.385,20.212,20.304,5576,0
2013-11-29,20.157,20.157,20.157,20.157,133,0
2013-12-02,20.377,20.377,19.974,19.974,2564,0
2013-12-03,20.157,20.157,19.627,20.011,14286,0
2013-12-04,19.928,20.121,19.837,19.883,14007,0
2013-12-05,19.864,19.91,19.754,19.855,4553,0
2013-12-06,19.983,19.983,19.8,19.819,7534,0
2013-12-09,19.828,20.222,19.635,19.819,32880,0
2013-12-10,19.819,19.91,19.524,19.682,12863,0
2013-12-11,19.488,19.781,19.453,19.453,4108,0
2013-12-12,19.351,19.406,18.976,19.022,16311,0
2013-12-13,19.296,19.296,19.196,19.196,11880,0
2013-12-16,19.196,19.378,19.086,19.378,12321,0
2013-12-17,19.214,19.562,19.186,19.232,9507,0
2013-12-18,19.224,19.25,18.966,18.993,14180,0
2013-12-19,19.204,19.214,18.993,19.058,17138,0
2013-12-20,19.022,19.269,19.022,19.058,25791,0
2013-12-23,19.094,19.589,19.094,19.25,13598,0
2013-12-24,19.241,19.469,18.81,19.149,30954,0
2013-12-26,19.149,19.241,19.022,19.204,19570,0
2013-12-27,19.34,19.34,18.806,19.162,27444,0
2013-12-30,19.396,19.432,19.255,19.432,22295,0
2013-12-31,19.488,19.806,19.358,19.806,15089,0
2014-01-02,19.722,19.779,19.386,19.685,8501,0
2014-01-03,19.722,19.722,19.629,19.676,4825,0
2014-01-06,19.488,19.713,19.488,19.629,4801,0
2014-01-07,19.713,19.713,19.535,19.545,5185,0
2014-01-08,19.666,19.666,19.376,19.554,20232,0
2014-01-09,19.479,19.574,19.386,19.535,4965,0
2014-01-10,19.488,19.806,19.488,19.788,11726,0
2014-01-13,19.788,19.806,19.722,19.806,7211,0
2014-01-14,19.591,19.806,19.582,19.797,3841,0
2014-01-15,19.647,20.04,19.432,19.788,14185,0
2014-01-16,19.722,19.853,19.657,19.853,7183,0
2014-01-17,19.788,19.835,19.479,19.591,22559,0
2014-01-21,19.769,19.797,19.574,19.574,9916,0
2014-01-22,19.535,19.732,19.518,19.713,5683,0
2014-01-23,19.769,19.797,19.722,19.788,7003,0
2014-01-24,19.722,19.797,19.676,19.713,16287,0
2014-01-27,19.75,19.76,19.629,19.741,3859,0
2014-01-28,19.61,19.806,19.61,19.694,23153,0
2014-01-29,19.591,20.031,19.591,19.975,8828,0
2014-01-30,19.965,20.33,19.965,20.33,8279,0
2014-01-31,20.004,20.311,19.984,20.264,10332,0
2014-02-03,20.264,20.303,19.853,20.293,6285,0
2014-02-04,20.293,20.293,19.918,20.087,4146,0
2014-02-05,20.227,20.255,19.955,20.255,7339,0
2014-02-06,20.124,20.264,20.124,20.255,1192,0
2014-02-07,20.031,20.349,19.882,19.975,7281,0
2014-02-10,20.077,20.077,19.994,20.04,6358,0
2014-02-11,20.05,20.087,19.825,19.891,8045,0
2014-02-12,19.938,20.077,19.938,20.077,19367,0
2014-02-13,20.004,20.415,20.004,20.05,14463,0
2014-02-14,20.096,20.385,20.096,20.237,4231,0
2014-02-18,20.283,20.563,20.283,20.563,13688,0
2014-02-19,20.563,20.731,20.441,20.517,22926,0
2014-02-20,20.553,20.705,20.517,20.657,24769,0
2014-02-21,20.705,21.246,20.657,21.218,18340,0
2014-02-24,21.19,21.284,20.844,21.022,20537,0
2014-02-25,20.947,21.031,20.919,20.919,14423,0
2014-02-26,21.34,21.34,20.909,20.909,5599,0
2014-02-27,21.068,21.068,20.928,21.031,2436,0
2014-02-28,20.965,21.293,20.938,21.293,9295,0
2014-03-03,21.068,21.152,21.031,21.04,8262,0
2014-03-04,21.152,21.293,21.068,21.208,20089,0
2014-03-05,21.143,21.377,21.143,21.218,10952,0
2014-03-06,21.106,21.218,21.078,21.218,6567,0
2014-03-07,21.311,21.582,21.116,21.545,22053,0
2014-03-10,21.479,21.91,21.479,21.591,10608,0
2014-03-11,21.591,21.713,21.591,21.713,8256,0
2014-03-12,21.779,22.05,21.769,21.966,12180,0
2014-03-13,22.012,22.574,21.956,22.574,8876,0
2014-03-14,22.47,22.574,22.163,22.424,23524,0
2014-03-17,22.433,22.433,22.144,22.17,8087,0
2014-03-18,22.114,22.424,22.032,22.377,19366,0
2014-03-19,22.377,22.424,22.274,22.34,11724,0
2014-03-20,22.292,22.377,22.292,22.292,4837,0
2014-03-21,22.34,22.433,22.246,22.34,6633,0
2014-03-24,22.246,22.34,22.246,22.34,15287,0
2014-03-25,22.574,22.574,22.283,22.34,4668,0
2014-03-26,22.564,22.564,22.312,22.358,10591,0
2014-03-27,22.8,22.8,22.372,22.429,12462,0
2014-03-28,22.543,22.543,22.495,22.543,7951,0
2014-03-31,22.676,22.752,22.609,22.638,5377,0
2014-04-01,22.686,22.78,22.533,22.78,8510,0
2014-04-02,22.733,22.771,22.515,22.771,6261,0
2014-04-03,22.961,22.961,22.619,22.657,15143,0
2014-04-04,22.619,22.723,22.59,22.59,8285,0
2014-04-07,22.6,22.638,22.21,22.295,13484,0
2014-04-08,22.295,22.495,22.228,22.258,13822,0
2014-04-09,22.228,22.429,22.22,22.295,7300,0
2014-04-10,22.248,22.409,22.039,22.067,9350,0
2014-04-11,22.02,22.02,21.601,21.782,29637,0
2014-04-14,21.81,22.163,21.81,21.982,26465,0
2014-04-15,22.02,22.267,22.02,22.087,31430,0
2014-04-16,22.201,22.495,22.163,22.305,16873,0
2014-04-17,22.352,22.438,22.181,22.381,18751,0
2014-04-21,22.372,22.438,22.21,22.352,4874,0
2014-04-22,22.419,22.486,22.334,22.343,34238,0
2014-04-23,22.438,22.438,22.324,22.324,8389,0
2014-04-24,22.324,22.448,22.315,22.362,18939,0
2014-04-25,22.258,22.429,22.201,22.258,12110,0
2014-04-28,22.277,22.543,22.267,22.267,23363,0
2014-04-29,22.258,22.495,22.228,22.228,20819,0
2014-04-30,22.391,22.401,22.295,22.324,16528,0
2014-05-01,22.438,22.476,22.381,22.466,10881,0
2014-05-02,22.429,22.904,22.391,22.495,41893,0
2014-05-05,22.733,22.828,22.495,22.704,20566,0
2014-05-06,22.828,22.924,22.495,22.572,15997,0
2014-05-07,22.609,22.81,22.466,22.59,33170,0
2014-05-08,22.619,22.79,22.609,22.619,9009,0
2014-05-09,22.762,22.79,22.409,22.79,11928,0
2014-05-12,22.695,22.819,22.619,22.819,9445,0
2014-05-13,22.819,22.819,22.762,22.79,3886,0
2014-05-14,22.8,22.828,22.657,22.828,14736,0
2014-05-15,22.78,22.8,22.704,22.8,9159,0
2014-05-16,22.79,22.971,22.723,22.828,7481,0
2014-05-19,22.828,22.914,22.743,22.867,7359,0
2014-05-20,22.924,23.065,22.79,22.933,11838,0
2014-05-21,23.028,23.065,22.885,23.008,17880,0
2014-05-22,23.114,23.114,22.743,22.8,20071,0
2014-05-23,22.904,22.904,22.647,22.743,11716,0
2014-05-27,22.867,22.981,22.78,22.924,5620,0
2014-05-28,22.8,23.008,22.8,23,17096,0
2014-05-29,23.018,23.152,22.847,23.018,38322,0
2014-05-30,23.132,23.285,23.028,23.085,11918,0
2014-06-02,23.114,23.199,22.99,23.152,7848,0
2014-06-03,23.256,23.39,23.114,23.161,11639,0
2014-06-04,23.038,23.038,22.258,22.704,30940,0
2014-06-05,22.476,22.8,22.476,22.666,12386,0
2014-06-06,22.723,23.085,22.723,23,15894,0
2014-06-09,22.867,23.018,22.714,22.857,7785,0
2014-06-10,22.914,22.914,22.78,22.828,13561,0
2014-06-11,22.924,22.924,22.771,22.79,12245,0
2014-06-12,22.885,22.951,22.79,22.924,6432,0
2014-06-13,22.876,23.065,22.876,23.047,6775,0
2014-06-16,23.095,23.18,22.943,23.065,3891,0
2014-06-17,23.065,23.189,22.971,23.189,12809,0
2014-06-18,23.199,23.294,23.085,23.095,10048,0
2014-06-19,23.114,23.522,23.065,23.351,9100,0
2014-06-20,23.313,23.39,23.313,23.39,4415,0
2014-06-23,23.351,23.408,23.323,23.408,3421,0
2014-06-24,23.408,23.427,23.342,23.427,10940,0
2014-06-25,23.522,23.665,23.361,23.665,10210,0
2014-06-26,23.756,23.795,23.737,23.756,8671,0
2014-06-27,23.862,23.862,23.543,23.553,6789,0
2014-06-30,23.65,23.882,23.505,23.66,41280,0
2014-07-01,23.834,23.834,23.592,23.698,5989,0
2014-07-02,23.785,23.843,23.582,23.621,7444,0
2014-07-03,23.63,23.988,23.572,23.572,43140,0
2014-07-07,23.66,23.834,23.572,23.756,30538,0
2014-07-08,23.785,23.911,23.785,23.911,4108,0
2014-07-09,23.978,23.978,23.872,23.94,2253,0
2014-07-10,23.824,24.066,23.824,23.892,3804,0
2014-07-11,23.834,24.066,23.834,24.066,7421,0
2014-07-14,24.056,24.094,24.027,24.094,3777,0
2014-07-15,24.143,24.143,23.988,23.988,250640,0
2014-07-16,23.978,24.036,23.96,24.036,3619,0
2014-07-17,23.96,24.027,23.766,23.766,9840,0
2014-07-18,23.804,24.104,23.698,24.104,11730,0
2014-07-21,23.92,24.085,23.785,23.969,13871,0
2014-07-22,23.892,23.911,23.785,23.862,7639,0
2014-07-23,23.862,23.862,23.718,23.776,1756,0
2014-07-24,23.776,23.776,23.718,23.756,2126,0
2014-07-25,23.727,23.746,23.64,23.746,5457,0
2014-07-28,23.64,23.776,23.64,23.737,2248,0
2014-07-29,23.679,23.795,23.621,23.795,29922,0
2014-07-30,23.862,23.872,23.66,23.756,3017,0
2014-07-31,23.698,23.872,23.602,23.795,23749,0
2014-08-01,23.882,24.134,23.698,23.776,8880,0
2014-08-04,23.785,24.152,23.785,23.94,4789,0
2014-08-05,23.824,24.076,23.795,23.969,11492,0
2014-08-06,23.834,24.036,23.592,24.036,5894,0
2014-08-07,24.182,24.182,23.911,23.978,27845,0
2014-08-08,23.892,23.998,23.892,23.94,6995,0
2014-08-11,23.93,23.96,23.746,23.96,11159,0
2014-08-12,23.804,24.018,23.795,23.911,2334,0
2014-08-13,23.862,24.008,23.853,24.008,5581,0
2014-08-14,24.008,24.124,23.872,24.104,13592,0
2014-08-15,24.027,24.085,23.862,24.046,28733,0
2014-08-18,24.094,24.134,23.824,24.076,9748,0
2014-08-19,24.076,24.076,23.862,23.96,52084,0
2014-08-20,23.988,24.076,23.834,23.978,11827,0
2014-08-21,23.978,24.424,23.95,24.424,13612,0
2014-08-22,24.318,24.318,23.853,23.988,8209,0
2014-08-25,23.862,24.23,23.862,24.23,7807,0
2014-08-26,24.143,24.268,23.998,24.182,8044,0
2014-08-27,24.298,24.298,23.998,24.22,5065,0
2014-08-28,24.094,24.182,23.978,24.036,5537,0
2014-09-02,24.114,24.182,23.94,23.969,10709,0
2014-09-03,24.085,24.182,24.046,24.182,4472,0
2014-09-04,24.26,24.414,23.94,24.027,15745,0
2014-09-05,23.969,24.152,23.969,24.143,6304,0
2014-09-08,24.162,24.162,24.085,24.085,4847,0
2014-09-09,24.094,24.104,23.998,24.085,105849,0
2014-09-10,24.027,24.094,24.018,24.046,5167,0
2014-09-11,23.95,24.085,23.95,24.046,6907,0
2014-09-12,24.066,24.066,23.611,23.698,34521,0
2014-09-15,23.718,23.902,23.65,23.902,35300,0
2014-09-16,23.978,23.978,23.978,23.978,498,0
2014-09-17,23.853,24.018,23.804,23.988,22949,0
2014-09-18,23.988,24.182,23.988,24.134,13119,0
2014-09-19,24.162,24.336,24.134,24.278,15059,0
2014-09-22,24.376,24.376,24.085,24.182,14649,0
2014-09-23,24.182,24.182,23.96,24.182,1285,0
2014-09-24,24.046,24.134,23.94,24.134,8262,0
2014-09-25,24.018,24.182,24.018,24.124,15894,0
2014-09-26,24.197,24.383,24.147,24.305,7369,0
2014-09-29,24.206,24.59,24.206,24.442,14024,0
2014-09-30,24.403,24.561,24.403,24.561,2188,0
2014-10-01,24.59,24.59,24.374,24.57,3199,0
2014-10-02,24.413,24.511,24.413,24.511,2385,0
2014-10-03,24.541,24.59,24.452,24.492,3392,0
2014-10-06,24.57,24.708,24.374,24.58,25885,0
2014-10-07,24.61,24.688,24.59,24.688,3853,0
2014-10-08,24.59,24.688,24.58,24.688,2773,0
2014-10-09,24.698,24.728,24.6,24.688,3471,0
2014-10-10,24.649,24.649,24.275,24.275,85948,0
2014-10-13,24.423,24.58,24.226,24.492,10577,0
2014-10-14,24.216,24.57,24.216,24.452,3203,0
2014-10-15,24.344,24.688,24.344,24.383,6358,0
2014-10-16,24.57,24.61,24.403,24.541,6092,0
2014-10-17,24.688,24.688,24.492,24.669,12208,0
2014-10-20,24.639,24.669,24.58,24.59,2743,0
2014-10-21,24.679,24.688,24.226,24.531,9661,0
2014-10-22,24.492,24.659,24.492,24.6,2370,0
2014-10-23,24.61,24.659,24.531,24.659,3310,0
2014-10-24,24.61,24.649,24.531,24.62,3756,0
2014-10-27,24.59,24.6,24.452,24.482,6078,0
2014-10-28,24.58,24.61,24.442,24.482,7395,0
2014-10-29,24.531,24.61,24.511,24.61,2823,0
2014-10-30,24.59,24.639,24.58,24.639,2026,0
2014-10-31,24.629,24.688,24.59,24.59,9763,0
2014-11-03,24.6,24.679,24.295,24.679,7181,0
2014-11-04,24.462,24.757,24.462,24.757,4533,0
2014-11-05,24.688,24.688,24.541,24.639,2719,0
2014-11-06,24.61,24.747,24.58,24.747,4347,0
2014-11-07,24.698,24.806,24.698,24.738,106792,0
2014-11-10,24.688,24.806,24.688,24.747,4944,0
2014-11-11,24.836,24.836,24.738,24.738,3610,0
2014-11-12,24.757,24.836,24.757,24.836,4188,0
2014-11-13,24.816,24.816,24.767,24.787,52773,0
2014-11-14,24.669,24.806,24.669,24.787,3857,0
2014-11-17,24.806,24.905,24.787,24.865,6249,0
2014-11-18,24.747,24.797,24.747,24.767,6228,0
2014-11-19,24.777,24.826,24.629,24.738,11162,0
2014-11-20,24.718,24.777,24.718,24.767,1560,0
2014-11-21,24.777,24.806,24.669,24.767,5959,0
2014-11-24,24.787,24.836,24.738,24.836,3893,0
2014-11-25,24.836,24.905,24.747,24.895,5704,0
2014-11-26,24.934,25.072,24.905,25.072,7282,0
2014-11-28,25.072,25.082,25.062,25.082,2252,0
2014-12-01,25.131,25.18,24.757,24.885,15388,0
2014-12-02,24.738,25.279,24.738,25.259,2288,0
2014-12-03,25.131,25.249,24.698,24.698,8042,0
2014-12-04,24.797,24.806,24.551,24.551,11031,0
2014-12-05,24.787,24.787,24.393,24.541,60582,0
2014-12-08,24.62,24.62,24.541,24.541,2951,0
2014-12-09,24.541,24.58,24.393,24.511,3465,0
2014-12-10,24.669,24.728,24.59,24.59,1233,0
2014-12-11,24.708,24.708,24.708,24.708,1519,0
2014-12-12,24.777,24.777,24.698,24.757,1953,0
2014-12-15,24.708,24.708,24.344,24.344,33593,0
2014-12-16,24.344,24.551,24.344,24.344,8048,0
2014-12-17,24.344,24.482,24.265,24.374,85874,0
2014-12-18,24.442,24.777,24.197,24.777,58700,0
2014-12-19,24.59,24.806,24.59,24.757,3437,0
2014-12-22,24.679,24.787,24.59,24.669,7809,0
2014-12-23,24.61,24.787,24.59,24.767,4657,0
2014-12-24,24.836,24.836,24.688,24.826,2130,0
2014-12-26,24.836,24.836,24.836,24.836,1892,0
2014-12-29,24.9,25.21,24.9,25.21,1227,0
2014-12-30,25.05,25.19,25.04,25.16,5915,0
2014-12-31,25.19,25.24,25.16,25.2,3382,0
2015-01-02,25.24,25.24,25.08,25.19,3703,0
2015-01-05,25.2,25.38,25.2,25.28,4813,0
2015-01-06,25.29,25.3,25.22,25.22,2922,0
2015-01-07,25.04,25.25,25,25.25,1091,0
2015-01-08,25.11,25.35,25.05,25.11,4461,0
2015-01-09,25.16,25.37,25.15,25.37,4278,0
2015-01-12,25.38,25.38,24.95,25.2,5173,0
2015-01-13,25.34,25.34,25.09,25.11,2269,0
2015-01-14,25.2,25.2,25.05,25.06,6874,0
2015-01-15,25.19,25.19,25.01,25.03,6092,0
2015-01-16,25.17,25.55,25.02,25.55,15733,0
2015-01-20,25.18,25.52,25.18,25.35,5200,0
2015-01-21,25.4,25.57,25.25,25.26,14137,0
2015-01-22,25.19,25.4,25.19,25.25,8958,0
2015-01-23,25.3,25.69,25.3,25.45,8255,0
2015-01-26,25.44,25.5,25.35,25.35,8302,0
2015-01-27,25.28,25.61,25.25,25.61,8102,0
2015-01-28,25.3,25.75,25.3,25.75,10781,0
2015-01-29,25.6,25.94,25.4,25.94,4540,0
2015-01-30,25.89,25.97,25.56,25.97,3264,0
2015-02-02,25.99,26.03,25.75,26.02,11841,0
2015-02-03,25.85,26.08,25.85,26.01,9710,0
2015-02-04,26.04,26.06,25.56,26.04,17069,0
2015-02-05,26.16,26.4,26.16,26.25,7305,0
2015-02-06,26.25,26.25,26.06,26.18,3775,0
2015-02-09,26.25,26.44,26.1,26.14,5578,0
2015-02-10,26.13,26.2,26.13,26.2,4929,0
2015-02-11,26.15,26.25,26.15,26.21,7265,0
2015-02-12,26.25,26.32,26.21,26.32,2471,0
2015-02-13,26.39,26.51,26.25,26.25,4988,0
2015-02-17,26.26,26.35,26.25,26.32,7907,0
2015-02-18,26.25,26.29,25.82,25.82,7396,0
2015-02-19,26,26.25,25.32,25.79,21621,0
2015-02-20,26,26,25.85,25.85,11189,0
2015-02-23,26.18,26.18,25.52,25.6,15737,0
2015-02-24,26,26,25.61,25.85,4634,0
2015-02-25,25.63,26,25.62,25.93,7885,0
2015-02-26,25.9,26,25.87,26,27560,0
2015-02-27,26.39,26.39,26.05,26.15,1626,0
2015-03-02,25.98,26.355,25.95,26.3,1919,0
2015-03-03,26.07,26.07,25.87,26,4596,0
2015-03-04,25.84,26,25.82,26,12287,0
2015-03-05,26.14,26.34,26.05,26.33,21858,0
2015-03-06,26.06,26.07,25.8,25.8,28990,0
2015-03-09,26.02,26.02,25.361,25.61,3477,0
2015-03-10,25.6,26.14,25.41,26.08,4431,0
2015-03-11,25.75,26.05,25.652,25.9,12915,0
2015-03-13,25.79,25.79,25.764,25.764,386,0
2015-03-16,26,26,25.878,25.979,1281,0
2015-03-17,25.86,26,25.85,25.99,13990,0
2015-03-18,25.88,26,25.8,26,40103,0
2015-03-19,25.5,26.09,25.5,26,3359,0
2015-03-20,26.15,26.35,25.91,26.25,15807,0
2015-03-23,26.1,26.43,26.1,26.24,21988,0
2015-03-24,26.44,26.49,26.44,26.45,19715,0
2015-03-25,26.4,26.5,26.4,26.5,1930,0
2015-03-26,26.398,26.45,26.3,26.45,3815,0
2015-03-27,26.03,26.26,26.03,26.2,20899,0
2015-03-30,26.44,26.44,25.97,26.21,7167,0
2015-03-31,26,26.056,26,26,39937,0
2015-04-01,25.9,25.91,25.9,25.91,2147,0
2015-04-02,26.04,26.1,25.91,26.05,2042,0
2015-04-06,25.92,26.1,25.92,25.97,10951,0
2015-04-07,25.8,26.05,25.75,25.9,11232,0
2015-04-08,25.91,26,25.91,25.96,5724,0
2015-04-09,26,26.07,25.99,26.07,9067,0
2015-04-10,26.1,26.1,25.91,25.99,9931,0
2015-04-13,25.91,26.18,25.91,26.17,3496,0
2015-04-14,26.032,26.164,26.032,26.08,3272,0
2015-04-15,26.17,26.2,26.02,26.06,7144,0
2015-04-16,25.96,26.17,25.96,26.051,5170,0
2015-04-17,25.95,26.43,25.95,26.43,3041,0
2015-04-20,26.29,26.29,26.02,26.02,5411,0
2015-04-21,26.24,26.29,26.02,26.02,3076,0
2015-04-22,26.03,26.15,25.7,26.06,25019,0
2015-04-23,26.06,26.28,25.91,26.28,2619,0
2015-04-24,26.25,26.25,26.25,26.25,200,0
2015-04-27,26.22,26.25,26.15,26.24,750,0
2015-04-28,26.16,26.29,26.01,26.1,12597,0
2015-04-29,25.9,26.23,25.78,26.23,771,0
2015-04-30,26.202,26.202,25.791,25.85,2939,0
2015-05-01,25.97,26.05,25.85,26,7165,0
2015-05-04,25.9,26.01,25.9,26.01,980,0
2015-05-05,26.04,26.04,25.95,25.95,3657,0
2015-05-06,25.95,26,25.56,25.69,28916,0
2015-05-07,25.94,26.05,25.76,26.05,14668,0
2015-05-08,26.01,26.3,25.98,26.27,27003,0
2015-05-11,26.18,26.32,26.18,26.231,2789,0
2015-05-12,26.11,26.33,26.06,26.14,5183,0
2015-05-13,26.14,26.35,26.075,26.35,120645,0
2015-05-14,26.35,26.39,26.201,26.287,5250,0
2015-05-15,26.32,26.38,26.22,26.24,3499,0
2015-05-18,26.21,26.21,26.101,26.101,1007,0
2015-05-19,26.3,26.3,25.78,26.1,13521,0
2015-05-20,26.17,26.3,26.103,26.24,1600,0
2015-05-21,26.05,26.15,26.04,26.15,1829,0
2015-05-22,26.17,26.25,26.15,26.21,2388,0
2015-05-26,26.181,26.3,26.18,26.24,8883,0
2015-05-27,26.24,26.28,26.24,26.27,6492,0
2015-05-28,26.16,26.316,26.16,26.21,1476,0
2015-05-29,26.221,26.238,26.2,26.205,35186,0
2015-06-01,26.22,26.22,26.22,26.22,2200,0
2015-06-02,26.24,26.6,26.2,26.4,9815,0
2015-06-03,26.301,26.48,26.301,26.43,1210,0
2015-06-04,26.351,26.425,26.35,26.36,5326,0
2015-06-05,26.4,26.78,26.4,26.53,8982,0
2015-06-08,26.52,26.612,26.5,26.56,18240,0
2015-06-09,26.551,26.9,26.551,26.68,11875,0
2015-06-10,26.03,26.5,25.92,26.49,6401,0
2015-06-11,26.48,26.564,26.041,26.041,7678,0
2015-06-12,26.47,26.48,26.23,26.23,14321,0
2015-06-15,26.05,26.25,26.05,26.25,3335,0
2015-06-16,26.3,26.63,26.3,26.63,3226,0
2015-06-17,26.151,26.24,26.151,26.24,715,0
2015-06-18,26.25,26.483,26.2,26.22,4479,0
2015-06-19,26.25,26.25,26.24,26.24,800,0
2015-06-22,26.5,26.54,26.24,26.45,8097,0
2015-06-23,26.44,26.45,26.4,26.4,1783,0
2015-06-24,26.3,26.37,26.3,26.37,2897,0
2015-06-25,26.4,26.45,26.3,26.4,10335,0
2015-06-26,25.9,26.01,25.8,25.91,4737,0
2015-06-29,25.86,26,25.86,25.978,1920,0
2015-06-30,26,26.2,25.938,25.951,2259,0
2015-07-02,25.921,25.925,25.92,25.92,1700,0
2015-07-07,26,26.315,26,26.07,2724,0
2015-07-08,26.06,26.14,26.06,26.14,400,0
2015-07-09,25.8,26.155,25.8,25.87,6806,0
2015-07-10,25.54,25.94,25.52,25.94,8359,0
2015-07-13,25.95,26.081,25.95,26,1885,0
2015-07-14,25.71,26.214,25.71,25.97,7731,0
2015-07-15,25.92,26.04,25.92,26.03,4795,0
2015-07-16,26.09,26.19,26.01,26.19,2965,0
2015-07-17,25.95,26.14,25.95,26.14,4345,0
2015-07-20,26.138,26.138,26.138,26.138,135,0
2015-07-21,26.05,26.2,26.02,26.18,10672,0
2015-07-22,26.113,26.113,26.113,26.113,1000,0
2015-07-23,26.24,26.24,26.122,26.122,260,0
2015-07-24,26.012,26.22,26.012,26.17,8194,0
2015-07-27,26.022,26.25,26,26,7339,0
2015-07-28,25.87,26.1,25.87,25.96,6986,0
2015-07-29,25.87,26.09,25.87,26.09,25631,0
2015-07-30,25.9,26,25.88,25.99,2051,0
2015-07-31,25.935,26.03,25.9,25.9,1600,0
2015-08-03,25.903,26.03,25.903,26.01,26082,0
2015-08-04,26.07,26.07,26.02,26.02,330,0
2015-08-05,25.91,25.97,25.52,25.97,6515,0
2015-08-06,25.8,26.06,25.79,25.99,2650,0
2015-08-07,26.12,26.12,26.12,26.12,100,0
2015-08-10,26.137,26.2,25.9,26.08,4965,0
2015-08-11,26.05,26.05,26,26.04,21330,0
2015-08-12,25.946,26.2,25.85,26.045,7278,0
2015-08-13,25.75,25.95,25.59,25.9,14612,0
2015-08-14,25.778,26,25.7,25.95,19916,0
2015-08-18,25.869,26,25.79,25.79,922,0
2015-08-19,25.66,26.04,25.6,25.93,2287,0
2015-08-20,26,26,26,26,25000,0
2015-08-21,26.1,26.1,25.98,25.98,7261,0
2015-08-24,25.85,25.85,24.6,25.674,15835,0
2015-08-25,25.101,25.27,24.99,25.2,5161,0
2015-08-26,25.182,25.55,25.17,25.46,2241,0
2015-08-27,25.371,25.7,25.2,25.6,2760,0
2015-08-28,25.43,25.67,25.121,25.67,2912,0
2015-08-31,25.26,25.3,25.12,25.12,14446,0
2015-09-01,24.97,25,24.881,24.89,6740,0
2015-09-02,24.92,25,24.9,25,909,0
2015-09-03,24.95,25,24.95,24.99,3475,0
2015-09-04,24.975,24.99,24.873,24.873,2899,0
2015-09-08,25.09,25.09,24.88,24.89,5639,0
2015-09-09,24.94,24.94,24.9,24.93,1566,0
2015-09-10,24.89,24.89,24.63,24.8,4239,0
2015-09-11,24.72,24.744,24.7,24.71,1204,0
2015-09-14,24.8,24.8,24.71,24.8,962,0
2015-09-15,24.7,24.77,24.662,24.662,1083,0
2015-09-16,24.8,24.89,24.771,24.8,1525,0
2015-09-17,24.888,25.42,24.801,25.3,4590,0
2015-09-18,25.11,25.25,24.98,25.09,4588,0
2015-09-21,25.03,25.03,24.81,24.81,6660,0
2015-09-22,24.76,24.936,24.7,24.87,3175,0
2015-09-23,24.85,24.97,24.7,24.97,5188,0
2015-09-24,25,25,24.65,24.7,4207,0
2015-09-25,24.9,24.95,24.84,24.91,3055,0
2015-09-28,24.598,24.67,24.54,24.67,2469,0
2015-09-29,24.67,24.67,24.6,24.621,1440,0
2015-09-30,24.65,24.89,24.65,24.65,2805,0
2015-10-01,24.65,24.92,24.65,24.67,1160,0
2015-10-02,24.847,24.847,24.62,24.64,5084,0
2015-10-05,24.937,24.94,24.65,24.65,98834,0
2015-10-06,24.79,24.87,24.79,24.87,500,0
2015-10-07,24.91,25.1,24.91,25.03,43355,0
2015-10-08,25.05,25.3,24.933,25.3,3738,0
2015-10-09,25.224,25.43,24.95,25.03,22202,0
2015-10-12,25,25.26,24.85,24.85,10841,0
2015-10-13,24.9,25.21,24.9,25.117,500,0
2015-10-14,25,25,24.9,24.94,4137,0
2015-10-15,25.06,25.2,24.85,25.05,6468,0
2015-10-16,25.05,25.48,24.93,24.96,205634,0
2015-10-19,25.02,25.02,24.9,24.95,211500,0
2015-10-20,25.035,25.04,24.95,24.95,17294,0
2015-10-21,25.01,25.01,24.88,24.92,48061,0
2015-10-22,24.9,25,24.86,24.87,294903,0
2015-10-23,24.97,25.18,24.91,25.12,17976,0
2015-10-26,25.23,25.23,25.06,25.19,3633,0
2015-10-27,25.2,25.2,25.13,25.198,11685,0
2015-10-28,25.07,25.23,25.07,25.23,72000,0
2015-10-29,25.2,25.2,25.155,25.155,1718,0
2015-10-30,25.2,25.4,25.2,25.38,2617,0
2015-11-02,25.39,25.5,25.23,25.5,3973,0
2015-11-03,25.46,25.61,25.46,25.46,873,0
2015-11-04,25.45,25.88,25.45,25.47,1252,0
2015-11-05,25.65,26.18,25.65,25.7,1708,0
2015-11-06,25.6,25.96,25.6,25.7,1228,0
2015-11-09,25.459,25.656,25.18,25.245,11695,0
2015-11-10,25.03,25.25,25.02,25.05,4500,0
2015-11-11,25.15,25.76,25.15,25.73,12508,0
2015-11-12,25.17,25.21,25.17,25.2,941,0
2015-11-13,25.511,25.55,25.26,25.26,1306,0
2015-11-16,25.698,25.7,25.59,25.7,1512,0
2015-11-17,25.31,25.69,25.25,25.688,1033,0
2015-11-18,25.4,25.901,25.4,25.9,7462,0
2015-11-19,25.8,25.98,25.754,25.98,12854,0
2015-11-20,25.93,26.19,25.89,26.172,4116,0
2015-11-23,25.75,26.17,25.75,26.16,2600,0
2015-11-24,25.75,26.16,25.75,26.16,3916,0
2015-11-25,26.14,26.14,25.96,25.98,2260,0
2015-11-27,25.95,25.95,25.6,25.6,1619,0
2015-11-30,25.65,25.92,25.6,25.92,1600,0
2015-12-01,25.854,25.95,25.854,25.94,1538,0
2015-12-02,25.76,25.95,25.69,25.7,4461,0
2015-12-03,25.67,25.67,25.35,25.67,2100,0
2015-12-04,25.06,26,25.06,26,804,0
2015-12-07,25.5,25.75,25.34,25.43,2646,0
2015-12-08,25.41,25.83,25.4,25.4,2097,0
2015-12-09,25.611,25.86,25.587,25.84,4174,0
2015-12-10,26,26,25.88,25.99,2123,0
2015-12-14,25.99,25.99,25.21,25.284,4337,0
2015-12-16,25.1,25.15,25.1,25.15,375,0
2015-12-17,25.16,25.4,25,25.4,2144,0
2015-12-18,25.268,25.48,25.21,25.35,1230,0
2015-12-21,25.5,25.5,25.35,25.4,11746,0
2015-12-22,25.59,25.59,25.16,25.3,4037,0
2015-12-23,25.67,25.68,25.2,25.4,30281,0
2015-12-24,25.23,25.4,25.23,25.4,36142,0
2015-12-28,25.55,25.75,25.43,25.5,7305,0
2015-12-29,25.2,25.44,25.2,25.37,7295,0
2015-12-30,25.3,25.3458,25.17,25.17,2840,0
2015-12-31,25.268,25.31,25,25.31,63254,0
2016-01-04,25.28,25.4,25.28,25.37,4608,0
2016-01-05,25.215,25.52,25.1101,25.5,6645,0
2016-01-06,25.5,25.8632,25.3,25.5,3515,0
2016-01-07,25.8,25.8,25.25,25.26,5618,0
2016-01-08,25.3985,25.81,25.28,25.48,29677,0
2016-01-11,25.782,25.79,25.49,25.79,3422,0
2016-01-12,25.79,25.79,25.68,25.79,3297,0
2016-01-13,25.99,25.99,25.6,25.6,2795,0
2016-01-14,25.78,25.78,25.65,25.78,4559,0
2016-01-15,25.5,25.5,25.25,25.25,2856,0
2016-01-19,25.49,25.49,25.49,25.49,0,0
2016-01-20,25.1,25.73,24.77,25.45,10036,0
2016-01-21,25.52,25.8,25.12,25.549,2920,0
2016-01-22,25.62,25.62,25.55,25.55,670,0
2016-01-25,25.25,25.806,25.25,25.7,72424,0
2016-01-26,25.2048,25.73,25.2048,25.73,38316,0
2016-01-27,25.7655,25.79,25.62,25.79,1391,0
2016-01-28,25.34,25.6584,25.25,25.6109,26776,0
2016-01-29,25.82,25.82,25.71,25.76,1426,0
2016-02-01,25.71,25.82,25.54,25.82,1569,0
2016-02-02,25.35,25.4849,25.34,25.4849,25542,0
2016-02-03,25.5799,25.81,25.5799,25.81,2928,0
2016-02-04,25.54,25.8,25.54,25.8,1735,0
2016-02-05,25.649,25.649,25.4582,25.55,5201,0
2016-02-08,25.4001,25.461,25.28,25.4192,4214,0
2016-02-09,25.28,25.28,25.0501,25.07,1699,0
2016-02-10,25.0347,25.55,24.61,24.61,11037,0
2016-02-11,24.61,24.8536,24.61,24.64,2362,0
2016-02-12,25,25,24.64,25,4652,0
2016-02-16,25,25.052,24.62,24.991,9541,0
2016-02-17,25.19,25.2325,25.01,25.06,3285,0
2016-02-18,25.2485,25.25,25.2109,25.25,2262,0
2016-02-19,25.24,25.25,25.03,25.19,2028,0
2016-02-22,25.25,25.3,25.2,25.3,11635,0
2016-02-23,25.17,25.52,25.06,25.52,41548,0
2016-02-24,25.49,25.55,25.415,25.55,8594,0
2016-02-25,25.5234,26.1,25.473,26.1,7794,0
2016-02-26,26.09,26.09,25.5,25.7199,7933,0
2016-02-29,26.06,26.06,25.55,25.55,3388,0
2016-03-01,25.53,25.6953,25.35,25.6585,62449,0
2016-03-02,25.8238,25.8238,25.74,25.74,1372,0
2016-03-03,25.5001,26.104,25.5001,25.63,3119,0
2016-03-04,25.5714,25.98,25.5,25.98,4440,0
2016-03-07,25.76,25.76,25.62,25.71,2057,0
2016-03-08,25.75,25.97,25.63,25.75,13680,0
2016-03-09,25.8,26,25.5,25.8,67490,0
2016-03-10,25.7,25.8,25.45,25.53,2264,0
2016-03-11,25.68,25.69,25.5,25.64,3715,0
2016-03-14,25.5942,25.5942,25.5942,25.5942,511,0
2016-03-15,25.57,25.63,25.51,25.51,796,0
2016-03-16,25.52,25.909,25.52,25.909,32546,0
2016-03-17,25.96,25.96,25.58,25.77,4400,0
2016-03-18,26.1,26.1,25.932,25.95,2982,0
2016-03-21,25.98,26.24,25.98,26.24,5506,0
2016-03-22,26.23,26.5,26.23,26.49,3072,0
2016-03-23,26.185,26.5,26.185,26.5,12892,0
2016-03-24,26.55,26.75,26.414,26.4601,4862,0
2016-03-28,26.556,26.6,26.556,26.6,1062,0
2016-03-29,26.15,26.48,26.15,26.3,54565,0
2016-03-30,26.29,26.44,26.18,26.4,5478,0
2016-03-31,26.3299,26.3299,25.9,26.2,34272,0
2016-04-01,25.9,26.3,25.9,26.3,41986,0
2016-04-04,26,26.16,25.5644,25.8001,6064,0
2016-04-05,25.9125,25.978,25.6,25.8501,3574,0
2016-04-06,25.74,26.11,25.686,26.11,1437,0
2016-04-07,25.61,25.8467,25.6,25.74,7227,0
2016-04-08,25.8828,26.09,25.87,26.09,1535,0
2016-04-11,26.3499,26.3499,26,26.22,3298,0
2016-04-12,26.11,26.11,25.74,25.92,3592,0
2016-04-13,25.8245,25.9882,25.75,25.9882,5152,0
2016-04-14,25.61,26.18,25.61,26.03,2901,0
2016-04-15,26.19,26.19,25.98,26,1227,0
2016-04-18,26.134,26.16,25.95,26,2600,0
2016-04-19,26.0456,26.1,26.0456,26.1,940,0
2016-04-20,26.19,26.19,26.1462,26.19,583,0
2016-04-21,26.06,26.19,26.06,26.1,2105,0
2016-04-22,25.67,26.1792,25.67,25.7,4059,0
2016-04-25,25.83,25.84,25.83,25.84,756,0
2016-04-26,25.741,26.13,25.7,26,4593,0
2016-04-27,26.4974,26.4974,26,26.1629,4586,0
2016-04-28,26.17,26.377,26.17,26.34,853,0
2016-04-29,26.18,26.45,26.1629,26.45,1681,0
2016-05-02,26.365,26.69,26.365,26.61,5512,0
2016-05-03,26.6,26.6,26.43,26.5,3018,0
2016-05-04,26.0046,26.45,26.0046,26.4001,2452,0
2016-05-05,26.32,26.46,26.284,26.284,1446,0
2016-05-06,26.5,26.5,26.305,26.5,1026,0
2016-05-09,26.11,26.344,26.11,26.2115,2706,0
2016-05-10,26.2201,26.48,26.2201,26.29,3632,0
2016-05-11,26.2236,26.4092,26.0553,26.4092,1283,0
2016-05-12,26.465,26.48,26.134,26.48,1388,0
2016-05-13,26.1,26.1,26.03,26.06,2882,0
2016-05-16,26.03,26.2,26.03,26.14,4541,0
2016-05-17,26.23,26.23,26.2,26.2,1850,0
2016-05-18,26.08,26.1699,26.04,26.08,4191,0
2016-05-19,26.06,26.07,25.8852,25.9,16975,0
2016-05-20,25.9,26.04,25.7,25.76,2028,0
2016-05-23,25.82,25.999,25.75,25.9401,28198,0
2016-05-24,26.03,26.1501,25.86,25.86,7767,0
2016-05-25,25.96,26.045,25.94,26.045,5713,0
2016-05-26,26.04,26.05,25.93,26.05,1470,0
2016-05-27,26.39,26.39,25.95,26.33,7620,0
2016-05-31,26.34,26.4776,26.34,26.35,2986,0
2016-06-01,26.49,26.49,26.4004,26.49,2022,0
2016-06-02,26.1686,26.48,26.1686,26.48,2794,0
2016-06-03,26.39,26.49,26.387,26.49,93334,0
2016-06-06,26.26,26.5,26.1,26.4,8787,0
2016-06-07,26.4,26.45,26.4,26.43,2159,0
2016-06-08,26.37,26.45,26.37,26.45,5532,0
2016-06-09,26.5,26.5,26.0801,26.4499,79688,0
2016-06-10,26.22,26.3046,26.13,26.13,2678,0
2016-06-13,26.14,26.3201,26.13,26.3201,5588,0
2016-06-14,26.36,26.5,26.35,26.5,7428,0
2016-06-15,25.99,26.4499,25.99,26.23,1674,0
2016-06-16,26.3871,26.46,26.3871,26.46,777,0
2016-06-17,26.268,26.61,26.21,26.21,9722,0
2016-06-20,26.2701,26.6564,26.2701,26.3,4286,0
2016-06-21,26.0757,26.4201,26.0757,26.39,2421,0
2016-06-22,26.629,26.629,26.16,26.4,12910,0
2016-06-23,26.44,26.44,26.27,26.27,708,0
2016-06-24,26.25,26.25,26.25,26.25,322,0
2016-06-27,26.4,26.4,26.13,26.28,3618,0
2016-06-28,26.2,26.34,26.08,26.34,1786,0
2016-06-29,26.4401,26.69,26.42,26.42,45292,0
2016-06-30,26.34,26.69,26.05,26.41,7601,0
2016-07-01,26.74,26.74,26.45,26.52,1647,0
2016-07-05,26.32,26.69,26.106,26.23,2353,0
2016-07-06,26.1,26.605,26.1,26.35,7223,0
2016-07-07,26.58,26.6122,26.38,26.38,659,0
2016-07-08,26.2,26.2,26.2,26.2,325,0
2016-07-11,26.68,26.7,26.35,26.5,6464,0
2016-07-12,26.75,26.75,26.32,26.52,5789,0
2016-07-13,26.46,26.55,26.36,26.36,1367,0
2016-07-14,26.4558,26.4558,25.91,25.99,10626,0
2016-07-15,26.16,26.37,26.04,26.04,8556,0
2016-07-18,26.533,26.533,26.11,26.35,3773,0
2016-07-19,26.4634,26.4634,26.2,26.2,941,0
2016-07-20,26.15,26.52,26.0638,26.46,2844,0
2016-07-21,26.4712,26.5,26.128,26.5,1112,0
2016-07-22,26.3698,26.5,26.3452,26.5,2965,0
2016-07-25,26.499,26.499,26.24,26.24,1567,0
2016-07-26,26.25,26.49,26.25,26.25,2666,0
2016-07-27,26.49,26.49,26.2423,26.27,2072,0
2016-07-28,26.4,26.55,26.24,26.24,2147,0
2016-07-29,26.53,26.54,26.29,26.29,1358,0
2016-08-01,26.4,26.4,26.28,26.28,1327,0
2016-08-02,26.3086,26.4,26.274,26.4,2201,0
2016-08-03,26.3,26.45,26.292,26.3,106155,0
2016-08-04,26.4999,26.54,26.4,26.41,85729,0
2016-08-05,26.47,26.61,26.47,26.48,2888,0
2016-08-08,26.53,26.61,26.3,26.3,2602,0
2016-08-09,26.51,26.58,26.33,26.33,2723,0
2016-08-10,26.35,26.59,26.33,26.59,3795,0
2016-08-11,26.7,26.72,26.3501,26.42,4717,0
2016-08-12,26.575,26.71,26.4301,26.44,4486,0
2016-08-15,26.54,26.73,26.54,26.56,4048,0
2016-08-16,26.49,26.6167,26.43,26.43,3253,0
2016-08-17,26.45,26.595,26.44,26.45,4613,0
2016-08-18,26.49,26.72,26.49,26.55,2735,0
2016-08-19,26.6471,26.75,26.59,26.75,7083,0
2016-08-22,26.7,26.7,26.56,26.56,3101,0
2016-08-23,26.64,26.7,26.59,26.6,4281,0
2016-08-24,26.66,26.74,26.597,26.6913,1610,0
2016-08-25,26.6058,26.6058,26.6058,26.6058,577,0
2016-08-26,26.69,26.74,26.5501,26.6,4046,0
2016-08-29,26.6,26.75,26.5524,26.75,7470,0
2016-08-30,26.6367,26.6728,26.55,26.55,1044,0
2016-08-31,26.6995,26.75,26.69,26.7,1683,0
2016-09-01,26.6996,26.732,26.6996,26.732,995,0
2016-09-02,26.75,27.07,26.75,26.97,2895,0
2016-09-06,26.8999,27.04,26.6,26.6,3723,0
2016-09-07,26.6,26.67,26.5124,26.65,5399,0
2016-09-08,26.64,26.6577,26.36,26.36,1225,0
2016-09-09,26.35,26.5,26.35,26.365,7693,0
2016-09-12,26.371,26.371,26.288,26.3,2958,0
2016-09-13,26.3,26.34,26.08,26.08,5602,0
2016-09-14,26.13,26.13,26.08,26.08,721,0
2016-09-15,26.32,26.52,26.18,26.18,52539,0
2016-09-16,26.43,26.47,26.12,26.47,5893,0
2016-09-19,26.21,26.21,26.2,26.2,579,0
2016-09-20,26.08,26.45,26.08,26.22,8822,0
2016-09-21,26.192,26.36,26.192,26.36,202342,0
2016-09-22,26.301,26.301,26.301,26.301,252,0
2016-09-23,26.436,26.44,26.35,26.35,2230,0
2016-09-26,26.4103,26.4103,26.4103,26.4103,569,0
2016-09-27,26.2986,26.55,26.2986,26.42,2626,0
2016-09-28,26.3,26.4601,26.16,26.38,3812,0
2016-09-29,26.4,26.4732,26.302,26.4732,591,0
2016-09-30,26.31,26.31,26.12,26.12,2684,0
2016-10-03,26.4269,26.4269,26.25,26.38,12762,0
2016-10-04,26.3,26.3,26.2,26.2792,51668,0
2016-10-05,26.29,26.3,26.29,26.3,531,0
2016-10-06,26.2315,26.2315,26.199,26.2,1512,0
2016-10-07,26.2,26.21,26.2,26.2,2397,0
2016-10-10,26.2,26.2,26.09,26.09,421,0
2016-10-11,26.09,26.09,25.8,25.85,2388,0
2016-10-12,25.8294,25.93,25.8294,25.93,282,0
2016-10-13,25.85,25.85,25.8,25.8,69315,0
2016-10-14,25.95,26.25,25.95,26.19,22248,0
2016-10-17,26,26.05,25.99,26.05,61836,0
2016-10-18,25.886,25.9394,25.886,25.9394,1121,0
2016-10-19,26.11,26.18,26.11,26.15,2069,0
2016-10-20,26.02,26.26,26.02,26.26,5851,0
2016-10-21,26.0645,26.27,26.0645,26.27,18490,0
2016-10-24,26.25,26.25,26.05,26.05,27353,0
2016-10-25,26.0527,26.1051,26.0499,26.0499,705,0
2016-10-26,25.9659,26.05,25.9659,26.024,2222,0
2016-10-27,26.0499,26.0499,25.89,25.89,6065,0
2016-10-28,25.89,26.206,25.7887,26.206,816,0
2016-10-31,26.15,26.15,25.876,25.9228,2403,0
2016-11-01,25.87,26.05,25.46,26.05,10617,0
2016-11-02,25.972,26.115,25.972,26.1,1262,0
2016-11-03,25.83,25.96,25.82,25.96,1056,0
2016-11-04,25.66,25.98,25.65,25.97,978,0
2016-11-07,25.82,25.8975,25.82,25.8975,459,0
2016-11-08,25.96,25.9601,25.96,25.9601,1363,0
2016-11-09,25.6744,25.8439,25.53,25.5956,3565,0
2016-11-10,25.53,25.53,24.83,25.01,5177,0
2016-11-11,25.01,25.371,25.01,25.2,6262,0
2016-11-14,25.19,25.19,25.1,25.14,6826,0
2016-11-15,25.1303,25.88,25.1303,25.3538,3921,0
2016-11-16,25.11,25.69,25.11,25.481,2614,0
2016-11-17,25.2,25.41,25.19,25.41,2292,0
2016-11-18,25.15,25.16,25.09,25.16,3989,0
2016-11-21,25.26,25.7977,25.26,25.79,1091,0
2016-11-22,25.35,25.6,25.2,25.6,2356,0
2016-11-23,25.35,25.7,25.13,25.7,2545,0
2016-11-25,25.6,25.6095,25.59,25.6095,422,0
2016-11-28,25.65,25.65,25.49,25.5,1697,0
2016-11-29,25.39,25.58,25.39,25.58,932,0
2016-11-30,25.11,25.88,25.11,25.607,8310,0
2016-12-01,25.49,25.65,25.1975,25.65,9120,0
2016-12-02,25.2001,25.62,25.2001,25.51,2437,0
2016-12-05,25.19,25.46,25.1801,25.45,3983,0
2016-12-06,25.25,25.386,25.05,25.13,37768,0
2016-12-07,25.18,25.3,25.18,25.25,44994,0
2016-12-08,25.4017,25.4017,25.12,25.15,3730,0
2016-12-09,25.268,25.2788,25,25,6744,0
2016-12-12,25.0857,25.09,24.94,25.09,3912,0
2016-12-13,25.1,25.39,24.9513,25.39,5727,0
2016-12-14,25.23,25.26,25.22,25.2221,1825,0
2016-12-15,25.25,25.25,24.99,24.99,6862,0
2016-12-16,25.1366,25.1366,25.1366,25.1366,3092,0
2016-12-19,25.001,25.178,25.001,25.178,924,0
2016-12-20,25.0301,25.135,25.0301,25.063,1859,0
2016-12-21,25,25.2,24.95,24.95,26401,0
2016-12-22,25.03,25.21,25.03,25.21,4124,0
2016-12-23,25.15,25.1916,25.05,25.111,7459,0
2016-12-27,25.1418,25.21,25.131,25.14,3650,0
2016-12-28,24.88,24.9,24.8391,24.9,7805,0
2016-12-29,25.08,25.13,24.8701,24.95,6188,0
2016-12-30,24.98,25.13,24.9122,25.13,2216,0
2017-01-03,25.0999,25.25,25.0999,25.11,7537,0
2017-01-04,25.24,25.249,25.11,25.13,47570,0
2017-01-05,25.11,25.11,25.11,25.11,417,0
2017-01-06,25.08,25.0801,25.08,25.0801,717,0
2017-01-09,25.09,25.2499,25.09,25.16,1645,0
2017-01-10,25.16,25.185,25.08,25.1405,4533,0
2017-01-11,25.08,25.24,25.05,25.0902,5115,0
2017-01-12,25.24,25.24,24.95,25.0519,3868,0
2017-01-13,25.01,25.1624,25.01,25.1624,721,0
2017-01-17,25.19,25.23,25.05,25.152,4361,0
2017-01-18,25.45,25.45,25.13,25.42,6592,0
2017-01-19,25.37,25.41,25.22,25.37,3978,0
2017-01-20,25.27,25.27,25.2423,25.2423,497,0
2017-01-23,25.33,25.4,25.26,25.2601,3006,0
2017-01-24,25.25,25.35,25.21,25.35,8126,0
2017-01-25,25.3,25.3872,25.3,25.3201,2079,0
2017-01-26,25.25,25.3,25.22,25.3,4934,0
2017-01-27,25.2857,25.38,25.2857,25.3445,5885,0
2017-01-30,25.28,25.28,25.28,25.28,239,0
2017-01-31,25.3896,25.3896,25.28,25.3409,1429,0
2017-02-01,25.427,25.427,25.427,25.427,298,0
2017-02-02,25.13,25.181,25.13,25.181,1644,0
2017-02-03,25.36,25.36,25.36,25.36,305,0
2017-02-06,25.4012,25.45,25.4012,25.445,856,0
2017-02-07,25.39,25.42,25.37,25.42,1828,0
2017-02-08,25.4,25.88,25.35,25.6611,22807,0
2017-02-09,25.2297,25.64,25.22,25.64,1221,0
2017-02-10,25.5173,25.62,25.43,25.43,1712,0
2017-02-13,25.4565,25.7,25.4565,25.7,3583,0
2017-02-14,25.8799,25.8799,25.4775,25.4775,932,0
2017-02-15,25.5355,25.5355,25.5355,25.5355,591,0
2017-02-16,25.85,26.12,25.46,25.5828,3223,0
2017-02-22,25.65,25.9415,25.6234,25.8598,1067,0
2017-02-23,25.5158,25.7655,25.5158,25.7655,1371,0
2017-02-24,25.72,25.72,25.72,25.72,174,0
2017-02-27,25.93,25.93,25.93,25.93,538,0
2017-02-28,25.5862,25.93,25.5862,25.91,694,0
2017-03-01,25.6443,25.8852,25.6443,25.75,2042,0
2017-03-02,25.8373,25.84,25.52,25.625,4081,0
2017-03-03,25.4122,25.5648,25.0709,25.5648,1677,0
2017-03-06,25.65,25.65,25.59,25.59,633,0
2017-03-07,25.75,25.75,25.4445,25.5082,2103,0
2017-03-08,25.7399,25.78,25.42,25.42,41671,0
2017-03-09,25.43,25.7598,25.3,25.6799,2376,0
2017-03-10,25.526,25.5799,25.4,25.4,2257,0
2017-03-13,25.42,25.59,25.42,25.52,5630,0
2017-03-14,25.5027,25.75,25.5027,25.75,20364,0
2017-03-15,25.6882,25.69,25.4,25.4725,2442,0
2017-03-16,25.5,25.5315,25.5,25.5,1405,0
2017-03-17,25.55,25.61,25.5,25.5,3700,0
2017-03-20,25.5,25.6402,25.5,25.55,2236,0
2017-03-21,25.49,25.61,25.47,25.58,3541,0
2017-03-22,25.64,25.69,25.51,25.6215,3598,0
2017-03-23,25.57,25.68,25.57,25.66,1555,0
2017-03-24,25.5767,25.78,25.5767,25.74,822,0
2017-03-27,25.5261,25.73,25.5261,25.73,640,0
2017-03-28,25.71,25.8,25.71,25.8,5337,0
2017-03-29,25.4,25.5,25.4,25.5,3135,0
2017-03-30,25.4403,25.59,25.401,25.59,4403,0
2017-03-31,25.22,25.4973,25.22,25.4973,1561,0
2017-04-03,25.57,25.8922,25.57,25.82,13681,0
2017-04-04,25.85,25.88,25.69,25.85,7030,0
2017-04-05,25.83,25.89,25.83,25.89,334,0
2017-04-06,25.8155,25.89,25.81,25.89,1864,0
2017-04-07,25.79,25.91,25.79,25.91,10591,0
2017-04-10,25.9,25.9,25.864,25.874,1725,0
2017-04-11,25.75,25.75,25.52,25.52,3692,0
2017-04-12,25.65,25.7357,25.617,25.7357,669,0
2017-04-17,25.48,25.68,25.3501,25.6,3839,0
2017-04-18,25.511,25.6729,25.4786,25.65,4416,0
2017-04-19,25.5,25.65,25.5,25.65,3052,0
2017-04-20,25.65,25.65,25.629,25.65,910,0
2017-04-21,25.6616,25.7,25.6415,25.7,2958,0
2017-04-24,25.85,25.88,25.7712,25.79,2350,0
2017-04-25,25.59,25.75,25.51,25.61,5307,0
2017-04-26,25.4423,25.6125,25.4423,25.6125,493,0
2017-04-27,25.6706,25.6706,25.49,25.49,496,0
2017-04-28,25.6553,25.89,25.6553,25.85,4566,0
2017-05-01,25.671,25.671,25.671,25.671,715,0
2017-05-02,25.683,25.683,25.683,25.683,436,0
2017-05-03,25.7,25.7532,25.7,25.7,5254,0
2017-05-04,25.56,25.7616,25.56,25.7616,952,0
2017-05-05,25.63,25.63,25.63,25.63,512,0
2017-05-08,25.78,25.85,25.55,25.78,5380,0
2017-05-09,25.75,25.78,25.56,25.78,5340,0
2017-05-10,25.74,25.74,25.5686,25.73,4441,0
2017-05-11,25.73,25.73,25.61,25.61,1516,0
2017-05-12,25.703,25.703,25.55,25.7,7320,0
2017-05-16,25.5153,25.6604,25.5,25.5,2493,0
2017-05-18,25.47,25.75,25.47,25.74,8606,0
2017-05-19,25.72,25.72,25.61,25.67,756,0
2017-05-22,25.65,25.65,25.52,25.55,7746,0
2017-05-23,25.55,25.6,25.55,25.57,2506,0
2017-05-24,25.6,25.6,25.5005,25.5005,2660,0
2017-05-25,25.5,25.8003,25.4873,25.8003,104649,0
2017-05-26,25.74,25.74,25.5,25.7,1430,0
2017-05-30,25.55,25.55,25.54,25.54,583,0
2017-05-31,25.59,25.59,25.39,25.46,4717,0
2017-06-01,25.4558,25.4558,25.44,25.44,973,0
2017-06-02,25.52,25.577,25.4606,25.4884,2308,0
2017-06-05,25.5086,25.5517,25.46,25.5517,1535,0
2017-06-06,25.5219,25.5219,25.5219,25.5219,232,0
2017-06-07,25.53,25.65,25.53,25.65,3834,0
2017-06-08,25.48,25.6182,25.4726,25.6182,712,0
2017-06-09,25.5441,25.6695,25.5441,25.5483,897,0
2017-06-12,25.71,25.73,25.7072,25.7139,1163,0
2017-06-13,25.55,25.7703,25.55,25.7703,1574,0
2017-06-14,25.66,25.66,25.66,25.66,991,0
2017-06-15,25.7624,25.7624,25.7016,25.7499,504,0
2017-06-16,25.6794,25.6794,25.6794,25.6794,180,0
2017-06-19,25.85,25.86,25.8112,25.85,4542,0
2017-06-20,25.8995,25.8995,25.85,25.85,598,0
2017-06-21,25.97,26.14,25.95,26.14,4532,0
2017-06-22,26.07,26.08,25.62,25.62,53682,0
2017-06-23,25.69,25.81,25.69,25.81,1501,0
2017-06-26,25.67,26,25.67,25.812,2022,0
2017-06-27,25.9435,26.15,25.69,26.0809,4648,0
2017-06-28,25.283,25.6495,25.283,25.5923,1224,0
2017-06-29,25.6666,25.6666,25.36,25.36,17748,0
2017-06-30,25.43,25.43,25.43,25.43,241,0
2017-07-03,25.5236,25.5499,25.3944,25.3944,1342,0
2017-07-05,25.548,25.55,25.548,25.55,974,0
2017-07-06,25.47,25.47,25.4,25.4,378,0
2017-07-07,25.51,25.51,25.51,25.51,578,0
2017-07-10,25.41,25.42,25.4,25.4199,1748,0
2017-07-11,25.48,25.49,25.48,25.49,301,0
2017-07-12,25.35,25.5,25.35,25.35,50709,0
2017-07-13,25.3922,25.3922,25.3764,25.3764,358,0
2017-07-17,25.4,25.4899,25.39,25.455,2393,0
2017-07-18,25.49,25.49,25.38,25.4889,2910,0
2017-07-19,25.46,25.66,25.46,25.6,2970,0
2017-07-20,25.65,25.71,25.64,25.71,901,0
2017-07-21,25.35,25.35,25.35,25.35,64874,0
2017-07-24,25.79,25.85,25.45,25.81,6054,0
2017-07-25,25.501,25.65,25.47,25.65,8049,0
2017-07-26,25.69,25.69,25.5776,25.68,9495,0
2017-07-27,25.68,25.69,25.68,25.69,2061,0
2017-07-28,25.5876,25.696,25.4918,25.69,3249,0
2017-08-01,26.0804,26.0804,26.0804,26.0804,822,0
2017-08-02,25.61,25.883,25.49,25.49,14304,0
2017-08-03,25.45,25.4679,25.41,25.44,3657,0
2017-08-04,25.4,25.4381,25.08,25.38,6962,0
2017-08-07,25.41,25.41,25.38,25.39,1078,0
2017-08-08,25.3233,25.38,25.25,25.26,2793,0
2017-08-09,25.23,25.38,25.23,25.314,60107,0
2017-08-10,25.17,25.2911,25.17,25.2911,1271,0
2017-08-11,25.2501,25.26,25.2501,25.26,1645,0
2017-08-14,25.39,25.39,25.2,25.3112,2023,0
2017-08-16,25.27,25.39,25.27,25.35,4260,0
2017-08-17,25.29,25.38,25.2717,25.38,3397,0
2017-08-21,25.3,25.5,25.3,25.5,4953,0
2017-08-22,25.46,25.46,25.46,25.46,174,0
2017-08-23,25.431,25.431,25.35,25.35,1656,0
2017-08-24,25.5,25.5,25.5,25.5,2060,0
2017-08-25,25.36,25.43,25.36,25.43,643,0
2017-08-28,25.38,25.45,25.36,25.45,3358,0
2017-08-29,25.36,25.55,25.36,25.55,3124,0
2017-08-30,25.49,25.5,25.3,25.5,5110,0
2017-08-31,25.46,25.46,25.36,25.42,2080,0
2017-09-01,25.35,25.38,25.35,25.38,774,0
2017-09-05,25.35,25.4029,25.35,25.4029,1128,0
2017-09-07,25.43,25.6118,25.42,25.6118,682,0
2017-09-08,25.38,25.39,25.37,25.39,39080,0
2017-09-11,25.3995,25.6039,25.3995,25.5075,1800,0
2017-09-12,25.5244,25.64,25.4,25.44,4641,0
2017-09-13,25.43,25.4823,25.43,25.4823,60256,0
2017-09-14,25.468,25.468,25.468,25.468,10962,0
2017-09-19,25.4262,25.4262,25.38,25.39,7554,0
2017-09-20,25.42,25.4727,25.39,25.4265,1012,0
2017-09-21,25.42,25.42,25.42,25.42,506,0
2017-09-22,25.44,25.819,25.44,25.819,3273,0
2017-09-25,25.65,25.65,25.4993,25.5671,1352,0
2017-09-26,25.49,25.51,25.4,25.51,10841,0
2017-09-27,25.41,25.5856,25.4,25.5856,4117,0
2017-09-28,25.1783,25.28,25.1358,25.2799,7341,0
2017-09-29,25.2041,25.59,25.2041,25.48,5312,0
2017-10-02,25.47,25.48,25.3855,25.4602,3841,0
2017-10-04,25.41,25.41,25.4,25.4,1279,0
2017-10-05,25.37,25.4377,25.31,25.33,2329,0
2017-10-06,25.35,25.35,25.293,25.2985,1026,0
2017-10-09,25.2,25.2,25.2,25.2,345,0
2017-10-10,25.38,25.43,25.0337,25.43,6872,0
2017-10-11,25.4098,25.4098,25.4098,25.4098,273,0
2017-10-12,25.18,25.34,25.1,25.11,7787,0
2017-10-13,25.26,25.26,25.1916,25.26,7356,0
2017-10-16,25.42,25.42,25.2914,25.2914,1274,0
2017-10-17,25.3543,25.39,25.2521,25.38,1650,0
2017-10-18,25.2969,25.3107,25.25,25.3105,3165,0
2017-10-19,25.4,25.4,25.2519,25.2519,873,0
2017-10-20,25.3643,25.4,25.32,25.35,2693,0
2017-10-23,25.32,25.48,25.26,25.48,3048,0
2017-10-24,25.48,25.48,25.3527,25.3527,577,0
2017-10-25,25.3265,25.3265,25.3265,25.3265,538,0
2017-10-26,25.29,25.46,25.29,25.46,1033,0
2017-10-27,25.4128,25.4128,25.4128,25.4128,137,0
2017-10-30,25.47,25.47,25.42,25.4568,1679,0
2017-10-31,25.45,25.55,25.27,25.27,8574,0
2017-11-01,25.29,25.49,25.29,25.35,1366,0
2017-11-02,25.465,25.465,25.4625,25.4625,769,0
2017-11-03,25.4748,25.4748,25.46,25.46,1250,0
2017-11-06,25.3,25.416,25.27,25.416,3958,0
2017-11-07,25.3,25.74,25.3,25.73,5325,0
2017-11-08,25.69,25.69,25.69,25.69,198,0
2017-11-10,25.27,25.5441,25.27,25.4497,3685,0
