Date,Open,High,Low,Close,Volume,OpenInt
2012-03-26,21.38,21.45,21.277,21.363,230087,0
2012-03-27,21.363,21.45,21.319,21.423,175820,0
2012-03-28,21.442,21.45,21.363,21.363,233309,0
2012-03-29,21.407,21.442,21.277,21.329,331589,0
2012-03-30,21.354,21.676,21.249,21.676,309587,0
2012-04-02,21.51,21.589,21.415,21.572,195882,0
2012-04-03,21.572,21.572,21.476,21.572,135508,0
2012-04-04,21.554,21.572,21.493,21.537,162256,0
2012-04-05,21.476,21.623,21.476,21.598,140873,0
2012-04-09,21.545,21.545,21.476,21.493,31716,0
2012-04-10,21.598,21.615,21.467,21.537,138464,0
2012-04-11,21.623,21.623,21.528,21.554,113837,0
2012-04-12,21.572,21.623,21.545,21.598,203479,0
2012-04-13,21.633,21.649,21.572,21.615,52224,0
2012-04-16,21.649,21.649,21.563,21.623,121413,0
2012-04-17,21.667,21.667,21.598,21.606,149763,0
2012-04-18,21.649,21.711,21.623,21.684,211387,0
2012-04-19,21.711,21.753,21.676,21.719,291991,0
2012-04-20,21.762,21.814,21.692,21.814,679272,0
2012-04-23,21.841,21.841,21.667,21.753,213418,0
2012-04-24,21.719,21.814,21.606,21.746,225978,0
2012-04-25,21.78,21.78,21.676,21.711,70336,0
2012-04-26,21.753,21.753,21.676,21.711,40831,0
2012-04-27,21.746,21.746,21.692,21.702,25297,0
2012-04-30,21.737,21.762,21.702,21.737,72840,0
2012-05-01,21.78,21.78,21.728,21.753,88711,0
2012-05-02,21.753,21.841,21.746,21.814,433221,0
2012-05-03,21.841,21.875,21.823,21.858,166485,0
2012-05-04,21.919,21.919,21.823,21.841,71525,0
2012-05-07,21.78,21.883,21.78,21.883,162283,0
2012-05-08,21.902,21.902,21.762,21.841,72070,0
2012-05-09,21.85,21.85,21.719,21.806,145751,0
2012-05-10,21.832,21.832,21.746,21.753,54607,0
2012-05-11,21.771,21.78,21.711,21.753,30286,0
2012-05-14,21.753,21.753,21.545,21.615,53882,0
2012-05-15,21.684,21.692,21.545,21.658,61530,0
2012-05-16,21.711,21.711,21.615,21.667,51218,0
2012-05-17,21.667,21.667,21.493,21.502,59362,0
2012-05-18,21.667,21.667,21.407,21.407,34755,0
2012-05-21,21.606,21.606,21.372,21.598,37091,0
2012-05-22,21.606,21.711,21.476,21.641,91369,0
2012-05-23,21.649,21.728,21.606,21.719,36839,0
2012-05-24,21.746,21.746,21.502,21.606,93554,0
2012-05-25,21.658,21.667,21.537,21.554,45654,0
2012-05-29,21.623,21.692,21.579,21.684,56835,0
2012-05-30,21.702,21.753,21.598,21.711,31445,0
2012-05-31,21.746,21.753,21.684,21.684,62753,0
2012-06-01,21.684,21.753,21.579,21.753,39839,0
2012-06-04,21.753,21.753,21.649,21.711,31509,0
2012-06-05,21.684,21.753,21.641,21.753,41218,0
2012-06-06,21.797,21.883,21.753,21.789,45657,0
2012-06-07,21.858,21.858,21.711,21.753,76532,0
2012-06-08,21.841,21.858,21.753,21.858,30815,0
2012-06-11,21.858,21.858,21.719,21.753,40451,0
2012-06-12,21.771,21.858,21.737,21.858,78004,0
2012-06-13,21.814,21.841,21.78,21.797,79207,0
2012-06-14,21.85,21.866,21.719,21.797,132002,0
2012-06-15,21.797,21.927,21.78,21.78,31602,0
2012-06-18,21.737,21.841,21.737,21.832,53758,0
2012-06-19,21.883,21.936,21.797,21.919,86725,0
2012-06-20,21.919,21.996,21.858,21.911,49871,0
2012-06-21,22.006,22.041,21.866,21.911,47475,0
2012-06-22,21.963,22.014,21.866,21.919,82181,0
2012-06-25,21.927,22.101,21.883,22.057,32877,0
2012-06-26,22.057,22.118,21.953,22.075,74160,0
2012-06-27,22.057,22.136,21.996,22.136,139879,0
2012-06-28,22.127,23.481,22.057,22.118,159426,0
2012-06-29,22.014,22.014,21.711,21.841,125275,0
2012-07-02,21.927,22.144,21.875,22.023,84976,0
2012-07-03,22.014,22.144,22.014,22.136,15943,0
2012-07-05,22.188,22.396,22.153,22.232,68775,0
2012-07-06,22.353,22.535,22.319,22.493,68695,0
2012-07-09,22.57,22.57,22.127,22.232,89494,0
2012-07-10,22.353,22.353,22.101,22.267,73453,0
2012-07-11,22.423,22.423,22.075,22.179,421569,0
2012-07-12,22.179,22.396,22.144,22.31,70763,0
2012-07-13,22.396,22.493,22.326,22.404,78396,0
2012-07-16,22.353,22.439,22.101,22.439,164437,0
2012-07-17,22.404,22.527,22.319,22.465,99649,0
2012-07-18,22.535,22.683,22.274,22.283,123777,0
2012-07-19,22.484,22.553,22.319,22.319,91668,0
2012-07-20,22.509,22.622,22.344,22.57,137783,0
2012-07-23,22.535,22.535,22.449,22.449,85981,0
2012-07-24,22.465,22.622,22.319,22.465,176740,0
2012-07-25,22.57,22.657,22.465,22.649,94471,0
2012-07-26,22.753,22.761,22.249,22.432,119480,0
2012-07-27,22.535,22.622,22.396,22.535,75085,0
2012-07-30,22.622,22.622,22.396,22.449,68881,0
2012-07-31,22.535,22.622,22.449,22.449,67605,0
2012-08-01,22.57,22.588,22.423,22.423,58434,0
2012-08-02,22.474,22.535,22.404,22.5,56932,0
2012-08-03,22.518,22.665,22.474,22.579,34299,0
2012-08-06,22.527,22.613,22.371,22.396,73676,0
2012-08-07,22.474,22.474,22.274,22.404,67761,0
2012-08-08,22.335,22.404,22.283,22.371,63451,0
2012-08-09,22.344,22.439,22.319,22.38,47554,0
2012-08-10,22.353,22.561,22.335,22.362,88333,0
2012-08-13,22.396,22.423,22.283,22.283,65728,0
2012-08-14,22.371,22.371,22.162,22.292,60555,0
2012-08-15,22.38,22.423,22.188,22.38,103786,0
2012-08-16,22.396,22.404,22.162,22.241,58981,0
2012-08-17,22.274,22.335,22.188,22.188,37581,0
2012-08-20,22.267,22.267,22.144,22.144,81899,0
2012-08-21,22.223,22.302,22.153,22.162,63221,0
2012-08-22,22.274,22.474,22.257,22.404,50614,0
2012-08-23,22.474,22.613,22.396,22.527,47012,0
2012-08-24,22.588,22.7,22.57,22.63,52835,0
2012-08-27,22.7,22.7,22.596,22.657,24240,0
2012-08-28,22.734,22.779,22.432,22.493,72206,0
2012-08-29,22.649,22.691,22.544,22.64,75468,0
2012-08-30,22.674,22.719,22.509,22.63,45419,0
2012-08-31,22.691,22.726,22.457,22.457,27925,0
2012-09-04,22.649,22.753,22.63,22.719,47967,0
2012-09-05,22.719,22.719,22.649,22.71,57790,0
2012-09-06,22.753,22.779,22.71,22.779,43820,0
2012-09-07,22.84,22.96,22.71,22.795,34967,0
2012-09-10,22.804,22.848,22.561,22.649,72148,0
2012-09-11,22.657,22.665,22.527,22.649,79010,0
2012-09-12,22.683,22.84,22.605,22.84,70363,0
2012-09-13,22.857,23.049,22.77,23.013,51987,0
2012-09-14,23.082,23.118,22.926,23.004,53896,0
2012-09-17,23.091,23.127,22.926,23.039,49514,0
2012-09-18,23.049,23.073,22.97,23.073,82111,0
2012-09-19,23.057,23.065,22.97,23.004,85524,0
2012-09-20,23.004,23.049,22.97,23.049,58291,0
2012-09-21,23.073,23.127,22.97,23.1,51838,0
2012-09-24,23.049,23.049,22.795,22.795,58468,0
2012-09-25,22.848,22.926,22.831,22.882,19392,0
2012-09-26,22.926,23.317,22.857,22.9,26340,0
2012-09-27,23.273,23.273,22.9,23.073,217003,0
2012-09-28,22.753,22.848,22.457,22.457,92605,0
2012-10-01,22.788,22.865,22.691,22.795,36792,0
2012-10-02,22.795,22.822,22.561,22.719,64643,0
2012-10-03,22.726,22.726,22.605,22.63,21321,0
2012-10-04,22.63,22.788,22.596,22.788,40702,0
2012-10-05,22.874,22.874,22.726,22.822,76119,0
2012-10-08,22.848,22.848,22.788,22.813,12077,0
2012-10-09,22.857,22.857,22.665,22.795,34499,0
2012-10-10,22.813,22.97,22.719,22.97,45897,0
2012-10-11,23.013,23.057,22.779,23.013,32985,0
2012-10-12,23.057,23.134,23.013,23.134,36810,0
2012-10-15,23.118,23.118,22.795,22.857,40858,0
2012-10-16,22.84,22.9,22.77,22.84,26013,0
2012-10-17,22.84,22.874,22.683,22.804,42077,0
2012-10-18,22.882,22.97,22.753,22.97,32264,0
2012-10-19,22.995,23.231,22.84,23.231,29837,0
2012-10-22,23.142,23.142,22.891,22.926,63693,0
2012-10-23,23.004,23.004,22.753,22.795,55490,0
2012-10-24,22.952,22.952,22.622,22.64,42552,0
2012-10-25,22.71,22.719,22.414,22.432,244882,0
2012-10-26,22.527,22.561,22.396,22.404,197330,0
2012-10-31,22.439,22.465,22.326,22.353,126645,0
2012-11-01,22.423,22.553,22.404,22.544,40558,0
2012-11-02,22.605,22.605,22.509,22.535,20279,0
2012-11-05,22.544,22.57,22.457,22.509,25031,0
2012-11-06,22.535,22.535,22.404,22.518,198528,0
2012-11-07,22.518,22.553,22.414,22.553,29305,0
2012-11-08,22.734,22.734,22.553,22.64,20441,0
2012-11-09,22.579,22.649,22.5,22.535,25778,0
2012-11-12,22.63,22.657,22.493,22.544,20092,0
2012-11-13,22.613,22.613,22.5,22.553,26498,0
2012-11-14,22.553,22.579,22.283,22.302,34218,0
2012-11-15,22.474,22.657,22.179,22.396,48797,0
2012-11-16,22.362,22.535,22.249,22.535,25448,0
2012-11-19,22.579,22.579,22.535,22.579,41948,0
2012-11-20,22.579,22.622,22.561,22.622,28354,0
2012-11-21,22.726,22.944,22.683,22.944,30135,0
2012-11-23,22.918,22.926,22.813,22.882,12562,0
2012-11-26,22.874,22.874,22.509,22.744,39466,0
2012-11-27,22.831,22.882,22.535,22.535,60430,0
2012-11-28,22.596,22.596,22.232,22.292,37223,0
2012-11-29,22.449,22.457,22.144,22.232,151357,0
2012-11-30,22.267,22.371,22.197,22.197,19279,0
2012-12-03,22.197,22.353,22.197,22.353,23913,0
2012-12-04,22.371,22.449,22.319,22.449,30221,0
2012-12-05,22.404,22.404,22.335,22.38,19286,0
2012-12-06,22.404,22.518,22.371,22.493,30352,0
2012-12-07,22.493,22.509,22.353,22.404,21328,0
2012-12-10,22.449,22.5,22.274,22.371,94958,0
2012-12-11,22.457,22.457,22.335,22.387,17190,0
2012-12-12,22.449,22.465,22.302,22.353,227009,0
2012-12-13,22.457,22.493,22.31,22.432,33654,0
2012-12-14,22.474,22.5,22.362,22.5,14329,0
2012-12-17,22.63,22.649,22.387,22.439,30845,0
2012-12-18,22.5,22.5,22.326,22.432,30414,0
2012-12-19,22.474,22.605,22.371,22.605,22344,0
2012-12-20,22.657,22.71,22.387,22.387,25231,0
2012-12-21,22.38,22.423,22.319,22.362,16016,0
2012-12-24,22.335,22.362,22.292,22.335,6865,0
2012-12-26,22.292,22.535,22.292,22.439,44271,0
2012-12-27,22.561,22.561,22.432,22.561,11609,0
2012-12-28,22.68,22.742,22.468,22.725,15208,0
2012-12-31,22.646,22.856,22.53,22.565,22403,0
2013-01-02,22.68,22.865,22.592,22.619,62038,0
2013-01-03,22.717,22.717,22.61,22.61,21693,0
2013-01-04,22.759,22.759,22.619,22.671,135659,0
2013-01-07,22.689,22.732,22.671,22.689,24859,0
2013-01-08,22.848,22.91,22.698,22.91,56410,0
2013-01-09,22.953,23.014,22.83,23.014,40604,0
2013-01-10,23.042,23.402,22.953,23.402,41257,0
2013-01-11,23.439,23.482,23.236,23.368,27169,0
2013-01-14,23.473,23.473,23.13,23.324,15784,0
2013-01-15,23.368,23.402,23.2,23.253,29174,0
2013-01-16,23.288,23.623,22.91,23.509,62296,0
2013-01-17,23.58,23.58,23.13,23.439,47037,0
2013-01-18,23.518,23.518,23.262,23.35,41547,0
2013-01-22,23.509,23.58,23.35,23.491,34963,0
2013-01-23,23.439,23.614,23.439,23.543,31663,0
2013-01-24,23.614,23.614,23.236,23.324,144850,0
2013-01-25,23.262,23.571,23.175,23.368,24333,0
2013-01-28,23.315,23.35,23.236,23.245,17748,0
2013-01-29,23.341,23.341,23.014,23.085,25739,0
2013-01-30,23.175,23.175,22.91,22.91,24624,0
2013-01-31,23.033,23.147,22.848,22.848,21614,0
2013-02-01,23.113,23.35,22.919,23.306,19270,0
2013-02-04,23.35,23.35,22.962,23.014,24290,0
2013-02-05,23.094,23.191,23.06,23.147,12999,0
2013-02-06,23.113,23.137,23.007,23.137,16988,0
2013-02-07,23.076,23.482,23.051,23.227,53429,0
2013-02-08,23.175,23.386,23.175,23.386,7860,0
2013-02-11,23.368,23.456,23.208,23.324,30408,0
2013-02-12,23.588,23.588,23.014,23.165,38516,0
2013-02-13,23.113,23.208,22.989,23.121,32190,0
2013-02-14,23.13,23.13,23.06,23.13,15311,0
2013-02-15,23.085,23.156,23.076,23.156,10216,0
2013-02-19,23.175,23.253,23.175,23.218,18219,0
2013-02-20,23.262,23.262,23.121,23.218,123711,0
2013-02-21,23.253,23.253,23.137,23.218,29989,0
2013-02-22,23.298,23.465,23.298,23.439,13568,0
2013-02-25,23.394,23.58,23.377,23.526,21243,0
2013-02-26,23.465,23.623,23.447,23.543,29658,0
2013-02-27,23.518,23.562,23.465,23.482,10907,0
2013-02-28,23.465,23.482,23.06,23.06,28384,0
2013-03-01,23.412,23.518,23.412,23.456,17527,0
2013-03-04,23.535,23.553,23.447,23.518,10608,0
2013-03-05,23.571,23.614,23.456,23.518,16812,0
2013-03-06,23.473,23.588,23.412,23.5,21728,0
2013-03-07,23.429,23.562,23.429,23.491,24962,0
2013-03-08,23.571,23.571,23.439,23.439,18799,0
2013-03-11,23.456,23.456,23.359,23.386,18975,0
2013-03-12,23.377,23.42,23.315,23.394,52191,0
2013-03-13,23.42,23.439,23.35,23.439,24515,0
2013-03-14,23.439,23.439,23.306,23.394,35129,0
2013-03-15,23.315,23.429,23.306,23.429,22438,0
2013-03-18,23.341,23.482,23.332,23.482,26338,0
2013-03-19,23.429,23.429,23.315,23.315,22893,0
2013-03-20,23.35,23.465,23.332,23.429,29135,0
2013-03-21,23.473,23.473,23.359,23.359,15077,0
2013-03-22,23.394,23.518,23.359,23.482,16535,0
2013-03-25,23.562,23.562,23.465,23.491,27345,0
2013-03-26,23.473,23.491,23.412,23.42,11878,0
2013-03-27,23.412,23.465,23.288,23.35,58604,0
2013-03-28,23.468,23.495,23.263,23.263,40458,0
2013-04-01,23.333,23.396,23.325,23.325,11672,0
2013-04-02,23.388,23.575,23.36,23.476,31132,0
2013-04-03,23.701,23.701,23.531,23.592,82094,0
2013-04-04,23.557,23.664,23.557,23.638,64271,0
2013-04-05,23.602,23.78,23.585,23.701,12313,0
2013-04-08,23.771,23.771,23.567,23.664,20378,0
2013-04-09,23.531,23.682,23.495,23.585,11626,0
2013-04-10,23.521,23.664,23.521,23.646,8949,0
2013-04-11,23.646,23.682,23.575,23.682,9040,0
2013-04-12,23.682,23.826,23.592,23.763,15600,0
2013-04-15,23.727,23.817,23.727,23.789,12691,0
2013-04-16,23.852,23.888,23.763,23.888,20196,0
2013-04-17,23.941,23.941,23.826,23.898,15895,0
2013-04-18,23.951,23.951,23.807,23.862,14786,0
2013-04-19,23.871,23.915,23.629,23.629,37643,0
2013-04-22,23.646,23.745,23.61,23.701,55236,0
2013-04-23,23.745,23.78,23.673,23.745,22267,0
2013-04-24,23.763,23.789,23.61,23.701,18663,0
2013-04-25,23.692,23.826,23.692,23.826,15851,0
2013-04-26,23.763,23.843,23.736,23.834,11874,0
2013-04-29,23.905,23.987,23.771,23.987,80326,0
2013-04-30,24.013,24.058,23.924,23.941,21772,0
2013-05-01,23.934,24.094,23.934,24.085,12854,0
2013-05-02,24.076,24.38,24.076,24.236,26388,0
2013-05-03,24.192,24.433,24.031,24.389,21820,0
2013-05-06,24.495,24.495,24.139,24.139,28829,0
2013-05-07,24.164,24.407,24.139,24.407,31876,0
2013-05-08,24.407,24.595,24.281,24.513,16888,0
2013-05-09,24.317,24.451,24.317,24.361,33259,0
2013-05-10,24.298,24.46,24.298,24.442,38405,0
2013-05-13,24.38,24.46,23.924,24.13,60621,0
2013-05-14,24.067,24.245,23.96,23.977,54557,0
2013-05-15,24.031,24.085,23.934,23.96,19555,0
2013-05-16,24.04,24.192,23.96,24.13,11170,0
2013-05-17,24.085,24.139,23.987,24.058,12523,0
2013-05-20,23.987,24.085,23.987,24.013,5954,0
2013-05-21,24.031,24.211,23.987,24.211,26728,0
2013-05-22,24.094,24.226,24.094,24.12,40073,0
2013-05-23,23.995,24.076,23.96,24.005,15545,0
2013-05-24,23.924,24.192,23.924,24.192,18802,0
2013-05-28,24.102,24.308,24.102,24.226,30765,0
2013-05-29,24.111,24.157,23.799,23.879,34619,0
2013-05-30,23.871,23.951,23.843,23.879,21531,0
2013-05-31,23.754,23.934,23.253,23.253,75023,0
2013-06-03,23.37,23.37,22.583,22.708,49497,0
2013-06-04,22.734,23.02,22.574,22.86,78993,0
2013-06-05,22.796,22.796,22.529,22.725,36235,0
2013-06-06,22.725,22.842,22.538,22.734,34052,0
2013-06-07,22.734,23.012,22.734,22.986,17132,0
2013-06-10,23.012,23.012,22.833,22.833,38964,0
2013-06-11,22.734,22.771,22.064,22.181,57114,0
2013-06-12,22.297,22.449,21.082,21.465,70370,0
2013-06-13,21.457,21.85,20.813,21.805,87163,0
2013-06-14,21.841,22.324,21.805,22.324,45016,0
2013-06-17,22.35,22.618,22.35,22.457,56738,0
2013-06-18,22.475,22.564,22.261,22.475,65206,0
2013-06-19,22.475,22.511,21.929,22.127,39951,0
2013-06-20,21.457,21.822,21.457,21.68,64035,0
2013-06-21,21.876,22.092,21.457,21.617,76822,0
2013-06-24,21.626,21.626,20.785,20.857,156600,0
2013-06-25,21.027,21.439,20.885,21.341,39994,0
2013-06-26,21.457,21.832,21.457,21.581,41029,0
2013-06-27,21.457,22.073,21.457,21.939,73243,0
2013-06-28,22.432,22.995,22.432,22.995,41767,0
2013-07-01,22.314,22.586,22.158,22.295,29723,0
2013-07-02,22.131,22.432,22.122,22.276,39060,0
2013-07-03,22.086,22.168,21.922,21.922,13798,0
2013-07-05,22.004,22.004,21.387,21.514,31307,0
2013-07-08,21.523,21.641,21.342,21.387,33061,0
2013-07-09,21.387,21.46,21.24,21.368,28527,0
2013-07-10,21.514,21.713,21.35,21.623,32400,0
2013-07-11,21.686,22.095,21.686,22.032,25985,0
2013-07-12,21.978,22.295,21.978,22.158,38899,0
2013-07-15,22.095,22.267,22.095,22.204,21867,0
2013-07-16,22.158,22.403,22.114,22.204,35128,0
2013-07-17,22.15,22.212,21.85,21.859,25607,0
2013-07-18,21.978,21.978,21.713,21.713,36584,0
2013-07-19,21.805,21.886,21.659,21.686,45437,0
2013-07-22,21.759,21.841,21.695,21.749,125897,0
2013-07-23,21.867,22.013,21.749,22.013,34062,0
2013-07-24,21.922,21.922,21.686,21.877,54832,0
2013-07-25,21.732,21.805,21.686,21.705,32549,0
2013-07-26,21.705,21.877,21.623,21.795,25023,0
2013-07-29,21.749,21.841,21.749,21.749,43335,0
2013-07-30,21.705,21.813,21.632,21.678,29520,0
2013-07-31,21.604,22.041,21.387,22.041,26181,0
2013-08-01,21.949,21.949,20.904,20.923,35145,0
2013-08-02,21.359,21.614,21.16,21.196,31134,0
2013-08-05,21.295,21.414,21.177,21.305,29304,0
2013-08-06,21.186,21.342,20.977,21.342,44214,0
2013-08-07,21.26,21.288,20.951,20.969,27267,0
2013-08-08,21.069,21.152,20.997,20.997,27698,0
2013-08-09,20.997,21.232,20.969,21.104,20380,0
2013-08-12,21.041,21.177,21.025,21.05,32158,0
2013-08-13,20.997,21.215,20.524,20.641,67775,0
2013-08-14,20.506,20.605,20.206,20.387,51633,0
2013-08-15,20.307,20.307,19.807,19.979,45140,0
2013-08-16,19.97,19.97,19.57,19.697,49360,0
2013-08-19,19.617,19.735,19.126,19.216,137844,0
2013-08-20,19.216,19.633,19.072,19.444,135943,0
2013-08-21,19.326,19.76,19.288,19.643,64871,0
2013-08-22,19.952,20.006,19.743,19.924,25041,0
2013-08-23,19.861,20.47,19.861,20.45,39607,0
2013-08-26,20.342,20.514,20.18,20.18,61017,0
2013-08-27,20.125,20.323,20.125,20.252,29953,0
2013-08-28,20.342,20.45,20.206,20.416,46379,0
2013-08-29,20.479,20.615,20.406,20.587,45559,0
2013-08-30,20.889,21.009,20.796,20.796,25553,0
2013-09-03,20.479,20.497,20.088,20.18,31552,0
2013-09-04,20.116,20.333,20.088,20.197,26140,0
2013-09-05,20.088,20.125,19.879,19.952,17973,0
2013-09-06,19.897,20.234,19.87,20.234,17701,0
2013-09-09,20.17,20.206,20.016,20.033,23716,0
2013-09-10,20.016,20.07,19.952,19.998,36526,0
2013-09-11,20.043,20.197,19.979,20.188,26253,0
2013-09-12,20.116,20.152,19.998,20.125,27238,0
2013-09-13,20.088,20.307,20.061,20.307,31812,0
2013-09-16,20.352,20.406,20.26,20.378,32310,0
2013-09-17,20.323,20.387,20.17,20.288,128063,0
2013-09-18,20.225,20.688,20.133,20.688,43185,0
2013-09-19,20.762,20.762,20.07,20.352,45001,0
2013-09-20,20.188,20.279,20.116,20.279,33246,0
2013-09-23,20.297,20.314,20.116,20.215,26991,0
2013-09-24,20.125,20.16,20.07,20.133,26974,0
2013-09-25,20.097,20.37,20.088,20.17,38599,0
2013-09-26,20.133,20.361,19.979,20.307,643307,0
2013-09-27,20.297,20.597,20.16,20.37,38613,0
2013-09-30,20.251,20.307,20.113,20.269,18069,0
2013-10-01,20.168,20.204,20.066,20.093,27267,0
2013-10-02,20.066,20.168,19.992,20.076,37847,0
2013-10-03,20.048,20.057,19.89,19.928,23905,0
2013-10-04,19.808,20.029,19.808,20.001,24808,0
2013-10-07,19.9,20.011,19.79,20.001,34926,0
2013-10-08,19.9,19.946,19.771,19.946,28209,0
2013-10-09,19.835,19.9,19.771,19.863,20626,0
2013-10-10,19.808,20.076,19.808,20.076,27253,0
2013-10-11,19.965,20.011,19.863,19.984,26079,0
2013-10-14,19.835,19.928,19.761,19.91,16087,0
2013-10-15,19.89,19.89,19.743,19.771,36181,0
2013-10-16,19.771,19.9,19.771,19.9,25765,0
2013-10-17,19.817,19.965,19.817,19.965,34596,0
2013-10-18,19.928,20.463,19.882,20.463,83023,0
2013-10-21,20.454,20.593,20.454,20.583,29646,0
2013-10-22,20.631,20.851,20.501,20.686,42332,0
2013-10-23,20.538,20.871,20.538,20.786,22930,0
2013-10-24,20.786,20.786,20.334,20.658,31470,0
2013-10-25,20.501,20.621,20.334,20.621,17436,0
2013-10-28,20.518,20.602,20.408,20.428,19915,0
2013-10-29,20.473,20.621,20.389,20.463,32335,0
2013-10-30,20.418,20.463,20.279,20.353,27898,0
2013-10-31,20.149,20.371,20.057,20.057,31823,0
2013-11-01,20.066,20.131,19.845,19.992,22551,0
2013-11-04,20.076,20.076,19.919,19.965,39238,0
2013-11-05,20.001,20.159,19.706,19.826,33444,0
2013-11-06,19.752,20.021,19.696,20.021,45735,0
2013-11-07,20.057,20.057,19.761,19.928,33920,0
2013-11-08,19.835,19.984,19.679,19.854,29444,0
2013-11-11,19.752,19.91,19.651,19.9,15855,0
2013-11-12,19.752,19.79,19.66,19.771,51592,0
2013-11-13,19.79,19.79,19.641,19.743,46754,0
2013-11-14,19.686,19.771,19.67,19.761,23557,0
2013-11-15,19.686,19.771,19.686,19.771,58076,0
2013-11-18,19.706,19.771,19.67,19.752,26750,0
2013-11-19,19.686,19.808,19.686,19.808,17088,0
2013-11-20,19.725,19.78,19.493,19.623,59344,0
2013-11-21,19.54,19.725,19.475,19.725,56660,0
2013-11-22,19.716,20.039,19.67,19.771,71661,0
2013-11-25,19.771,19.863,19.686,19.817,41091,0
2013-11-26,19.826,19.854,19.752,19.808,50081,0
2013-11-27,19.734,19.928,19.66,19.882,40610,0
2013-11-29,19.826,19.863,19.799,19.863,3151,0
2013-12-02,19.873,19.873,19.725,19.771,43768,0
2013-12-03,19.771,19.808,19.725,19.79,55790,0
2013-12-04,19.679,19.771,19.586,19.725,47417,0
2013-12-05,19.586,19.623,19.169,19.419,119711,0
2013-12-06,19.328,19.558,19.216,19.55,88324,0
2013-12-09,19.466,19.686,19.466,19.576,39463,0
2013-12-10,19.558,19.631,19.503,19.615,76909,0
2013-12-11,19.512,19.512,19.355,19.373,61669,0
2013-12-12,19.225,19.363,19.143,19.272,78902,0
2013-12-13,19.179,19.328,19.169,19.299,79975,0
2013-12-16,19.134,19.457,19.134,19.254,76862,0
2013-12-17,19.254,19.254,19.114,19.225,71169,0
2013-12-18,19.105,19.373,19.032,19.373,138463,0
2013-12-19,19.179,19.53,19.169,19.466,166755,0
2013-12-20,19.328,19.484,19.29,19.484,78879,0
2013-12-23,19.493,19.493,19.254,19.393,56747,0
2013-12-24,19.29,19.419,19.244,19.363,53059,0
2013-12-26,19.263,19.401,19.189,19.401,55637,0
2013-12-27,19.318,19.493,19.299,19.493,48884,0
2013-12-30,19.452,19.573,19.104,19.573,140383,0
2013-12-31,19.527,19.818,19.338,19.629,106030,0
2014-01-02,19.612,19.847,19.612,19.761,22883,0
2014-01-03,19.865,20.082,19.865,19.987,55229,0
2014-01-06,20.063,20.194,19.987,20.016,34309,0
2014-01-07,20.034,20.129,19.893,19.997,174504,0
2014-01-08,19.903,20.006,19.893,19.987,49550,0
2014-01-09,19.931,20.223,19.931,20.166,56150,0
2014-01-10,20.223,20.599,20.223,20.505,695976,0
2014-01-13,20.579,20.928,20.579,20.768,66494,0
2014-01-14,20.786,20.882,20.74,20.786,18980,0
2014-01-15,20.834,20.957,20.72,20.796,32193,0
2014-01-16,20.768,20.947,20.768,20.872,40816,0
2014-01-17,20.842,20.965,20.842,20.891,50084,0
2014-01-21,20.891,21.191,20.891,21.125,61500,0
2014-01-22,21.201,21.211,21.079,21.163,15868,0
2014-01-23,21.106,21.125,20.974,21.04,29307,0
2014-01-24,20.984,21.116,20.918,21.116,36688,0
2014-01-27,21.069,21.154,20.965,21.069,42734,0
2014-01-28,21.079,21.125,21.023,21.097,20844,0
2014-01-29,21.06,21.116,21.003,21.031,18677,0
2014-01-30,21.031,21.172,21.031,21.06,17765,0
2014-01-31,21.05,21.135,21.023,21.023,13598,0
2014-02-03,20.974,20.994,20.9,20.994,20820,0
2014-02-04,20.918,20.974,20.834,20.928,21522,0
2014-02-05,20.882,21.013,20.862,21.013,26789,0
2014-02-06,20.947,21.013,20.862,20.938,25553,0
2014-02-07,20.938,21.089,20.928,21.05,105531,0
2014-02-10,21.069,21.163,21.05,21.145,19472,0
2014-02-11,21.163,21.191,21.06,21.181,18540,0
2014-02-12,21.125,21.323,21.125,21.304,37171,0
2014-02-13,21.154,21.323,21.154,21.323,9441,0
2014-02-14,21.313,21.634,21.304,21.605,10031,0
2014-02-18,21.549,21.615,21.455,21.558,10293,0
2014-02-19,21.408,21.681,20.786,21.474,33785,0
2014-02-20,21.549,21.549,21.286,21.417,21706,0
2014-02-21,21.36,21.568,21.36,21.37,23114,0
2014-02-24,21.379,21.53,21.379,21.445,13347,0
2014-02-25,21.455,21.455,21.313,21.445,17249,0
2014-02-26,21.389,21.577,21.379,21.399,23163,0
2014-02-27,21.492,21.586,21.417,21.464,17881,0
2014-02-28,21.408,21.624,21.408,21.455,11780,0
2014-03-03,21.53,21.596,21.399,21.464,20831,0
2014-03-04,21.568,21.568,21.455,21.483,19166,0
2014-03-05,21.464,21.492,21.399,21.474,28605,0
2014-03-06,21.464,21.652,21.445,21.549,37736,0
2014-03-07,21.483,21.652,21.464,21.624,35228,0
2014-03-10,21.652,21.662,21.539,21.586,49980,0
2014-03-11,21.577,21.652,21.558,21.558,13518,0
2014-03-12,21.624,21.624,21.464,21.53,61477,0
2014-03-13,21.502,21.539,21.474,21.492,34789,0
2014-03-14,21.502,21.634,21.474,21.624,18327,0
2014-03-17,21.624,21.747,21.596,21.634,27930,0
2014-03-18,21.681,21.728,21.586,21.728,26066,0
2014-03-19,21.662,21.755,21.643,21.718,53301,0
2014-03-20,21.718,21.755,21.615,21.634,35331,0
2014-03-21,21.558,21.662,21.558,21.634,17382,0
2014-03-24,21.681,21.709,21.605,21.652,28256,0
2014-03-25,21.671,21.699,21.643,21.643,21258,0
2014-03-26,21.586,21.69,21.539,21.652,27324,0
2014-03-27,21.662,21.662,21.586,21.586,21463,0
2014-03-28,21.643,21.681,21.549,21.549,24796,0
2014-03-31,21.697,21.802,21.611,21.707,45828,0
2014-04-01,21.707,21.898,21.707,21.85,52467,0
2014-04-02,21.878,21.878,21.821,21.869,31435,0
2014-04-03,21.898,21.898,21.85,21.878,22639,0
2014-04-04,21.831,21.917,21.802,21.802,22403,0
2014-04-07,21.802,21.888,21.802,21.869,42051,0
2014-04-08,21.85,21.888,21.821,21.821,25335,0
2014-04-09,21.869,21.869,21.812,21.831,30828,0
2014-04-10,21.888,22.012,21.831,21.869,31456,0
2014-04-11,21.85,22.042,21.85,22.032,21214,0
2014-04-14,21.936,22.156,21.936,22.079,20025,0
2014-04-15,22.185,22.357,22.176,22.319,31027,0
2014-04-16,22.309,22.347,22.223,22.347,30503,0
2014-04-17,22.328,22.424,22.003,22.003,209181,0
2014-04-21,22.117,22.27,22.099,22.185,81025,0
2014-04-22,22.213,22.558,22.156,22.491,131839,0
2014-04-23,22.491,22.634,22.491,22.548,127569,0
2014-04-24,22.5,22.51,22.376,22.434,26981,0
2014-04-25,22.367,22.491,22.367,22.481,27828,0
2014-04-28,22.51,22.749,22.453,22.749,35902,0
2014-04-29,22.855,22.912,22.701,22.912,33677,0
2014-04-30,23.016,23.131,22.949,23.131,39562,0
2014-05-01,23.16,23.237,23.064,23.207,65604,0
2014-05-02,23.16,23.237,23.113,23.207,21666,0
2014-05-05,23.227,23.361,23.189,23.274,46254,0
2014-05-06,23.227,23.247,23.093,23.17,29397,0
2014-05-07,23.18,23.227,23.093,23.093,36943,0
2014-05-08,23.113,23.284,23.046,23.046,88033,0
2014-05-09,23.083,23.083,22.949,22.949,38948,0
2014-05-12,23.026,23.103,23.016,23.073,14127,0
2014-05-13,23.122,23.131,23.016,23.073,29133,0
2014-05-14,23.131,23.418,23.064,23.38,37208,0
2014-05-15,23.341,23.581,23.341,23.495,23934,0
2014-05-16,23.495,23.495,23.323,23.38,26464,0
2014-05-19,23.438,23.447,23.313,23.38,27404,0
2014-05-20,23.38,23.638,23.38,23.581,34642,0
2014-05-21,23.514,23.714,23.514,23.705,18816,0
2014-05-22,23.724,23.724,23.533,23.581,16470,0
2014-05-23,23.609,23.609,23.323,23.323,20385,0
2014-05-27,23.408,23.648,23.38,23.542,21620,0
2014-05-28,23.714,23.734,23.572,23.734,19770,0
2014-05-29,23.667,23.972,23.609,23.935,30697,0
2014-05-30,23.81,24.03,23.81,23.897,21336,0
2014-06-02,23.964,23.964,23.763,23.772,10910,0
2014-06-03,23.887,23.887,23.581,23.581,18329,0
2014-06-04,23.581,23.581,22.921,23.284,37512,0
2014-06-05,23.274,23.408,23.083,23.284,32475,0
2014-06-06,23.38,23.457,23.351,23.39,12047,0
2014-06-09,23.447,23.447,23.304,23.332,25531,0
2014-06-10,23.313,23.323,23.046,23.093,40785,0
2014-06-11,23.083,23.16,22.902,22.902,31908,0
2014-06-12,22.902,23.103,22.816,22.949,37410,0
2014-06-13,22.979,23.14,22.855,22.997,39610,0
2014-06-16,23.113,23.16,22.969,23.073,38949,0
2014-06-17,23.016,23.217,23.016,23.189,29017,0
2014-06-18,23.207,23.495,23.15,23.495,24180,0
2014-06-19,23.457,23.59,23.304,23.428,35118,0
2014-06-20,23.495,23.495,23.371,23.475,26327,0
2014-06-23,23.6,23.714,23.495,23.714,27305,0
2014-06-24,23.714,23.81,23.714,23.801,21088,0
2014-06-25,23.868,24.002,23.82,23.982,16129,0
2014-06-26,24.069,24.24,23.982,24.193,10065,0
2014-06-27,24.23,24.27,23.82,24.002,26902,0
2014-06-30,23.948,24.191,23.948,24.026,52781,0
2014-07-01,24.026,24.297,24.026,24.278,33876,0
2014-07-02,24.278,24.317,24.171,24.181,38631,0
2014-07-03,24.065,24.152,24.026,24.094,10256,0
2014-07-07,24.026,24.094,23.929,23.967,28905,0
2014-07-08,23.948,24.094,23.948,23.987,14628,0
2014-07-09,23.967,24.133,23.967,24.065,16010,0
2014-07-10,24.055,24.269,24.055,24.269,35664,0
2014-07-11,24.22,24.463,24.22,24.443,48466,0
2014-07-14,24.482,24.637,24.337,24.531,124920,0
2014-07-15,24.541,24.647,24.531,24.55,87228,0
2014-07-16,24.569,24.569,24.317,24.531,18417,0
2014-07-17,24.531,24.531,24.317,24.375,34814,0
2014-07-18,24.355,24.715,24.327,24.715,37182,0
2014-07-21,24.667,24.677,24.482,24.482,16755,0
2014-07-22,24.482,24.541,24.346,24.365,24842,0
2014-07-23,24.491,24.491,24.317,24.365,19345,0
2014-07-24,24.385,24.414,24.317,24.346,17822,0
2014-07-25,24.405,24.405,24.317,24.365,9868,0
2014-07-28,24.288,24.405,24.288,24.385,14934,0
2014-07-29,24.327,24.405,24.297,24.355,10630,0
2014-07-30,24.327,24.395,24.269,24.317,17719,0
2014-07-31,24.269,24.269,23.841,23.841,50567,0
2014-08-01,23.967,24.084,23.676,23.841,57040,0
2014-08-04,23.851,23.919,23.715,23.899,37339,0
2014-08-05,23.899,24.084,23.754,24.055,79468,0
2014-08-06,24.026,24.191,23.977,24.055,37175,0
2014-08-07,24.22,24.249,24.045,24.249,31921,0
2014-08-08,24.181,24.337,24.181,24.211,7943,0
2014-08-11,24.22,24.307,24.084,24.278,9394,0
2014-08-12,24.288,24.297,24.152,24.259,18781,0
2014-08-13,24.269,24.375,24.181,24.375,14579,0
2014-08-14,24.337,24.511,24.337,24.453,13061,0
2014-08-15,24.453,24.521,24.278,24.375,208339,0
2014-08-18,24.521,24.647,24.521,24.647,36143,0
2014-08-19,24.609,24.647,24.569,24.609,8415,0
2014-08-20,24.637,24.637,24.55,24.609,16306,0
2014-08-21,24.637,24.657,24.609,24.637,19194,0
2014-08-22,24.541,24.657,24.541,24.569,8497,0
2014-08-25,24.589,24.599,24.511,24.559,57302,0
2014-08-26,24.511,24.637,24.511,24.617,13754,0
2014-08-27,24.609,24.657,24.559,24.627,10189,0
2014-08-28,24.657,24.695,24.617,24.685,9128,0
2014-08-29,24.647,24.685,24.473,24.473,219613,0
2014-09-02,24.511,24.637,24.511,24.559,10206,0
2014-09-03,24.531,24.569,24.405,24.569,70131,0
2014-09-04,24.589,24.647,24.337,24.414,23354,0
2014-09-05,24.491,24.491,24.269,24.297,63416,0
2014-09-08,24.365,24.423,24.181,24.249,58133,0
2014-09-09,24.317,24.414,24.269,24.269,30014,0
2014-09-10,24.229,24.375,24.229,24.307,17100,0
2014-09-11,24.365,24.375,24.269,24.375,30713,0
2014-09-12,24.365,24.365,24.181,24.201,43218,0
2014-09-15,24.297,24.346,24.22,24.346,33792,0
2014-09-16,24.346,24.405,24.337,24.337,17291,0
2014-09-17,24.317,24.433,24.317,24.346,25027,0
2014-09-18,24.317,24.559,24.317,24.531,8670,0
2014-09-19,24.531,24.541,24.443,24.491,5422,0
2014-09-22,24.579,24.579,24.346,24.346,18433,0
2014-09-23,24.346,24.423,24.317,24.414,16198,0
2014-09-24,24.395,24.395,24.269,24.269,12831,0
2014-09-25,24.297,24.327,24.269,24.307,10140,0
2014-09-26,24.317,24.385,24.22,24.385,21064,0
2014-09-29,24.327,24.453,24.317,24.453,12562,0
2014-09-30,24.458,24.596,24.379,24.586,22588,0
2014-10-01,24.635,24.645,24.349,24.478,25936,0
2014-10-02,24.517,24.537,24.359,24.438,25723,0
2014-10-03,24.399,24.497,24.359,24.428,19877,0
2014-10-06,24.389,24.517,24.389,24.487,19105,0
2014-10-07,24.517,24.625,24.409,24.537,21446,0
2014-10-08,24.537,24.753,24.517,24.714,19958,0
2014-10-09,24.714,24.783,24.684,24.783,25300,0
2014-10-10,24.714,24.852,24.665,24.832,15988,0
2014-10-13,24.832,24.921,24.813,24.852,7393,0
2014-10-14,24.931,24.98,24.783,24.911,377015,0
2014-10-15,24.901,24.911,24.734,24.911,15686,0
2014-10-16,24.901,24.931,24.773,24.901,17145,0
2014-10-17,24.97,24.97,24.704,24.704,26170,0
2014-10-20,24.734,24.842,24.616,24.694,43614,0
2014-10-21,24.694,24.901,24.694,24.852,27232,0
2014-10-22,24.911,25.039,24.911,25,24701,0
2014-10-23,25.039,25.039,24.783,24.783,23902,0
2014-10-24,24.813,24.951,24.783,24.941,17375,0
2014-10-27,24.951,24.951,24.882,24.941,6953,0
2014-10-28,24.921,24.921,24.852,24.921,16592,0
2014-10-29,24.921,24.99,24.852,24.891,26003,0
2014-10-30,24.891,24.98,24.793,24.931,31688,0
2014-10-31,24.951,25.098,24.921,25.098,28765,0
2014-11-03,25.029,25.069,24.951,25.039,27631,0
2014-11-04,25,25.059,24.97,24.97,17238,0
2014-11-05,24.951,25.01,24.931,24.96,15744,0
2014-11-06,24.901,24.98,24.901,24.97,12494,0
2014-11-07,24.931,25.049,24.931,25,26999,0
2014-11-10,24.99,25.039,24.951,24.97,18975,0
2014-11-11,24.96,25.069,24.96,25.069,15943,0
2014-11-12,25.02,25.069,25.02,25.069,13404,0
2014-11-13,25.069,25.098,25.059,25.098,10844,0
2014-11-14,25.089,25.197,25.079,25.177,13247,0
2014-11-17,25.108,25.266,25.098,25.128,34127,0
2014-11-18,25.197,25.217,25.069,25.148,15173,0
2014-11-19,25.148,25.236,25.148,25.236,10873,0
2014-11-20,25.167,25.266,25.167,25.167,18758,0
2014-11-21,25.217,25.217,25.128,25.177,12900,0
2014-11-24,25.187,25.207,25.098,25.177,14451,0
2014-11-25,25.207,25.276,25.098,25.276,13926,0
2014-11-26,25.276,25.315,25.236,25.276,25261,0
2014-11-28,25.325,25.325,25.266,25.325,1050,0
2014-12-01,25.325,25.325,25.138,25.138,17388,0
2014-12-02,25.059,25.226,25.059,25.207,7707,0
2014-12-03,25.167,25.266,25.098,25.098,10228,0
2014-12-04,25.039,25.128,24.803,24.803,23569,0
2014-12-05,24.734,24.842,24.734,24.753,16018,0
2014-12-08,24.753,24.911,24.704,24.842,10734,0
2014-12-09,24.773,24.803,24.655,24.655,10435,0
2014-12-10,24.655,24.763,24.487,24.527,10953,0
2014-12-11,24.487,24.655,24.487,24.547,12318,0
2014-12-12,24.576,24.675,24.507,24.566,21616,0
2014-12-15,24.556,24.616,24.517,24.576,20170,0
2014-12-16,24.576,24.635,24.576,24.586,14555,0
2014-12-17,24.665,24.891,24.635,24.872,22980,0
2014-12-18,24.97,25.502,24.931,25.069,28909,0
2014-12-19,25.128,25.246,25.049,25.217,15516,0
2014-12-22,25.148,25.246,25.098,25.246,17816,0
2014-12-23,25.246,25.256,25.138,25.197,7953,0
2014-12-24,25.236,25.315,25.148,25.157,13800,0
2014-12-26,25.148,25.295,25,25,11241,0
2014-12-29,25.148,25.325,25,25.325,8034,0
2014-12-30,25.33,25.36,25.27,25.36,16967,0
2014-12-31,25.37,25.37,25.1,25.1,15159,0
2015-01-02,25.1,25.67,25.1,25.65,23607,0
2015-01-05,25.7,25.7,25.53,25.6,8013,0
2015-01-06,25.55,25.69,25.55,25.69,21982,0
2015-01-07,25.74,25.81,25.61,25.81,18227,0
2015-01-08,25.73,25.87,25.71,25.87,15830,0
2015-01-09,25.79,25.84,25.73,25.77,16800,0
2015-01-12,25.84,25.9,25.79,25.83,25771,0
2015-01-13,25.83,25.89,25.83,25.84,28533,0
2015-01-14,25.88,25.91,25.81,25.91,98672,0
2015-01-15,25.94,26,25.86,26,11599,0
2015-01-16,25.92,26.33,25.92,26.33,21739,0
2015-01-20,26.2,26.2,25.94,26.08,21173,0
2015-01-21,26.13,26.32,26.08,26.31,11543,0
2015-01-22,26.39,26.39,26.14,26.3,10693,0
2015-01-23,26.25,26.3,26.21,26.21,20293,0
2015-01-26,26.3,26.3,26.06,26.06,29779,0
2015-01-27,26.06,26.23,25.96,26.02,14456,0
2015-01-28,26.12,26.14,26.01,26.09,40647,0
2015-01-29,26.02,26.11,26.02,26.09,9162,0
2015-01-30,26.05,26.26,25.96,25.96,19247,0
2015-02-02,26.05,26.08,25.93,26.08,19372,0
2015-02-03,26.05,26.23,26.05,26.21,15460,0
2015-02-04,26.12,26.16,25.99,26.1,12460,0
2015-02-05,26.05,26.13,26.05,26.13,165281,0
2015-02-06,26.13,26.13,26,26.05,44579,0
2015-02-09,26.02,26.28,26.02,26.25,12412,0
2015-02-10,26.24,26.29,26.17,26.27,10402,0
2015-02-11,26.29,26.39,26.23,26.39,22559,0
2015-02-12,26.39,26.56,26.39,26.55,17799,0
2015-02-13,26.44,26.58,26.44,26.57,15957,0
2015-02-17,26.58,26.71,26.52,26.54,33273,0
2015-02-18,26.5,26.54,26.11,26.21,20491,0
2015-02-19,26.07,26.39,26.07,26.39,9842,0
2015-02-20,26.37,26.54,26.37,26.5,14575,0
2015-02-23,26.43,26.61,26.42,26.56,44407,0
2015-02-24,26.56,26.62,26.53,26.53,67750,0
2015-02-25,26.52,26.71,26.47,26.47,71098,0
2015-02-26,26.31,26.58,26.31,26.47,176902,0
2015-02-27,26.47,26.6,26.47,26.6,13040,0
2015-03-02,26.6,26.73,26.59,26.67,11266,0
2015-03-03,26.61,26.75,26.61,26.67,12057,0
2015-03-04,26.61,26.88,26.44,26.58,22361,0
2015-03-05,26.62,26.7,26.44,26.48,15233,0
2015-03-06,26.41,26.46,26.05,26.06,22375,0
2015-03-09,26.21,26.22,25.85,25.99,26011,0
2015-03-10,26.19,26.33,26.1,26.2,14244,0
2015-03-11,26.12,26.34,26.12,26.3,12462,0
2015-03-12,26.3,26.362,26.201,26.222,7218,0
2015-03-13,26.211,26.22,26.1,26.19,5075,0
2015-03-16,26.15,26.22,26.15,26.18,5674,0
2015-03-17,26.17,26.2,26.06,26.07,7911,0
2015-03-18,26.05,26.24,25.834,26.2,22284,0
2015-03-19,26.17,26.35,26.17,26.21,7238,0
2015-03-20,26.24,26.32,26.114,26.15,31763,0
2015-03-23,26.22,26.26,26.18,26.22,11716,0
2015-03-24,26.19,26.262,26.15,26.15,16189,0
2015-03-25,26.15,26.28,26.15,26.25,16263,0
2015-03-26,26.28,26.33,26.21,26.3,18488,0
2015-03-27,26.32,26.33,26.27,26.3,7883,0
2015-03-30,26.33,26.33,26.23,26.27,19326,0
2015-03-31,25.86,26.03,25.86,25.9,109743,0
2015-04-01,25.945,25.95,25.8,25.8,20689,0
2015-04-02,25.8,25.87,25.8,25.84,7665,0
2015-04-06,25.88,25.88,25.73,25.73,27585,0
2015-04-07,25.68,25.79,25.68,25.7,7147,0
2015-04-08,25.68,25.84,25.68,25.826,25256,0
2015-04-09,25.8,25.98,25.8,25.845,88589,0
2015-04-10,25.9,25.9,25.73,25.76,32844,0
2015-04-13,25.86,25.86,25.75,25.81,19111,0
2015-04-14,25.77,25.81,25.741,25.79,5333,0
2015-04-15,25.84,25.97,25.73,25.97,9809,0
2015-04-16,25.99,25.99,25.84,25.88,19275,0
2015-04-17,25.77,25.98,25.65,25.65,36892,0
2015-04-20,25.72,25.77,25.54,25.62,22912,0
2015-04-21,25.61,25.72,25.52,25.56,70036,0
2015-04-22,25.58,25.63,25.56,25.57,5329,0
2015-04-23,25.6,25.71,25.6,25.65,7158,0
2015-04-24,25.62,25.65,25.58,25.58,5904,0
2015-04-27,25.58,25.69,25.58,25.64,5361,0
2015-04-28,25.61,25.68,25.06,25.54,230327,0
2015-04-29,25.26,25.583,25.26,25.458,7400,0
2015-04-30,25.45,25.45,25.31,25.35,5571,0
2015-05-01,25.31,25.43,25.03,25.03,20721,0
2015-05-04,25.2,25.38,25.2,25.34,14304,0
2015-05-05,25.25,25.34,25.101,25.21,12699,0
2015-05-06,25.21,25.25,24.39,24.57,602656,0
2015-05-07,24.77,25.03,24.65,24.93,26718,0
2015-05-08,25,25.39,25,25.18,38589,0
2015-05-11,25.11,25.37,24.6,24.79,15002,0
2015-05-12,24.55,25.01,24.55,25.01,8980,0
2015-05-13,25.02,25.4,24.99,25.14,36850,0
2015-05-14,25.07,25.24,25.07,25.14,71028,0
2015-05-15,25.14,25.28,25.1,25.17,182392,0
2015-05-18,25.156,25.31,25.1,25.29,13544,0
2015-05-19,25.16,25.28,25.11,25.19,14951,0
2015-05-20,25.21,25.21,25.06,25.1,11837,0
2015-05-21,25.16,25.32,25.103,25.204,5470,0
2015-05-22,25.17,25.28,25.17,25.26,16478,0
2015-05-26,25.18,25.26,25.18,25.25,16674,0
2015-05-27,25.19,25.43,25.19,25.42,14145,0
2015-05-28,25.34,25.42,25.33,25.386,3638,0
2015-05-29,25.31,25.39,25.21,25.24,67646,0
2015-06-01,25.26,25.26,25.175,25.18,11359,0
2015-06-02,25.18,25.21,25.02,25.17,7734,0
2015-06-03,25.09,25.15,25.08,25.14,10353,0
2015-06-04,25.09,25.244,25.09,25.211,7794,0
2015-06-05,25.14,25.3,25.08,25.12,5680,0
2015-06-08,25.12,25.2,25.12,25.2,21415,0
2015-06-09,25.1,25.12,25,25.083,13786,0
2015-06-10,25,25.15,25,25.09,8635,0
2015-06-11,25.15,25.16,25.06,25.09,8653,0
2015-06-12,25.1,25.2,25.1,25.15,8584,0
2015-06-15,25.06,25.18,25.04,25.13,12104,0
2015-06-16,25.11,25.18,25.11,25.16,6840,0
2015-06-17,25.13,25.15,25.08,25.14,8305,0
2015-06-18,25.11,25.266,25.106,25.11,13679,0
2015-06-19,25.08,25.18,25.07,25.16,13144,0
2015-06-22,25.08,25.223,25.07,25.2,9779,0
2015-06-23,25.2,25.3,25,25,597100,0
2015-06-24,25,25.1,24.99,24.99,20979,0
2015-06-25,25,25.07,25,25.03,18708,0
2015-06-26,25.03,25.08,25,25.05,23892,0
2015-06-29,25.05,25.05,24.83,24.95,28855,0
2015-06-30,24.65,24.83,24.63,24.63,39008,0
2015-07-01,24.66,24.85,24.66,24.78,23038,0
2015-07-02,24.74,24.85,24.74,24.8,17443,0
2015-07-06,24.9,24.92,24.7,24.71,8731,0
2015-07-07,24.74,24.86,24.69,24.84,15488,0
2015-07-08,24.77,24.87,24.73,24.79,6969,0
2015-07-09,24.78,24.93,24.78,24.834,12835,0
2015-07-10,24.91,24.94,24.86,24.92,7511,0
2015-07-13,24.85,25.01,24.85,25,7803,0
2015-07-14,25,25.01,24.97,24.97,2902,0
2015-07-15,25.01,25.24,24.999,25.24,19423,0
2015-07-16,25.27,25.43,25.22,25.38,41649,0
2015-07-17,25.26,25.54,25.21,25.54,25567,0
2015-07-20,25.55,25.6,25.42,25.532,11830,0
2015-07-21,25.5,25.62,25.5,25.56,6328,0
2015-07-22,25.5,25.63,25.47,25.47,5726,0
2015-07-23,25.46,25.58,25.37,25.58,11806,0
2015-07-24,25.53,25.53,25.37,25.43,15387,0
2015-07-27,25.35,25.51,25.24,25.38,18242,0
2015-07-28,25.53,25.53,25.27,25.35,9544,0
2015-07-29,25.36,25.46,25.36,25.43,11234,0
2015-07-30,25.39,25.55,25.39,25.421,7105,0
2015-07-31,25.5,25.5,25.41,25.48,5343,0
2015-08-03,25.5,25.65,25.45,25.49,106467,0
2015-08-04,25.46,25.55,25.39,25.39,39690,0
2015-08-05,25.39,25.52,25.39,25.39,38112,0
2015-08-06,25.39,25.52,25.32,25.32,7735,0
2015-08-07,25.47,25.53,25.33,25.48,38638,0
2015-08-10,25.39,25.62,25.39,25.53,15152,0
2015-08-11,25.46,25.46,25.39,25.43,10177,0
2015-08-12,25.37,25.44,25.34,25.44,18494,0
2015-08-13,25.39,25.419,25.27,25.34,8361,0
2015-08-14,25.3,25.37,25.3,25.36,4041,0
2015-08-17,25.31,25.41,25.26,25.3,8598,0
2015-08-18,25.33,25.36,25.22,25.35,10187,0
2015-08-19,25.26,25.46,25.26,25.44,9483,0
2015-08-20,25.4,25.54,25.4,25.5,3799,0
2015-08-21,25.51,25.51,25.45,25.46,9848,0
2015-08-24,25.2,25.2,24.534,24.59,29381,0
2015-08-25,24.44,24.84,24.44,24.55,22347,0
2015-08-26,24.74,24.8,24.62,24.8,17278,0
2015-08-27,24.84,25.44,24.84,25.43,11036,0
2015-08-28,25.41,25.46,25.37,25.46,4333,0
2015-08-31,25.394,25.46,25.13,25.45,17910,0
2015-09-01,25.07,25.44,25.07,25.27,9206,0
2015-09-02,25.29,25.46,25.28,25.31,13924,0
2015-09-03,25.28,25.49,25.28,25.35,8865,0
2015-09-04,25.28,25.59,25.28,25.56,10128,0
2015-09-08,25.55,25.62,25.54,25.61,9193,0
2015-09-09,25.56,25.6,25.52,25.58,8043,0
2015-09-10,25.44,25.57,25.44,25.46,8460,0
2015-09-11,25.44,25.58,25.44,25.505,7961,0
2015-09-14,25.52,25.52,25.37,25.37,9093,0
2015-09-15,25.37,25.53,25.32,25.38,14671,0
2015-09-16,25.37,25.55,25.37,25.52,6906,0
2015-09-17,25.45,25.66,25.45,25.65,9300,0
2015-09-18,25.55,25.69,25.53,25.56,10296,0
2015-09-21,25.66,25.75,25.65,25.75,12437,0
2015-09-22,25.63,25.75,25.63,25.69,3581,0
2015-09-23,25.74,25.74,25.62,25.71,5700,0
2015-09-24,25.61,25.915,25.61,25.87,7445,0
2015-09-25,25.81,26.1,25.81,26,7910,0
2015-09-28,26,26,25.774,25.86,5528,0
2015-09-29,26,26,25.77,25.905,9090,0
2015-09-30,25.55,25.616,25.23,25.23,15542,0
2015-10-01,25.27,25.49,25.13,25.13,3860,0
2015-10-02,25.13,25.27,25.12,25.27,10223,0
2015-10-05,25.32,25.5,25.31,25.31,109025,0
2015-10-06,25.32,25.49,25.32,25.34,11714,0
2015-10-07,25.42,25.44,25.26,25.26,6850,0
2015-10-08,25.27,25.39,25.26,25.39,13502,0
2015-10-09,25.33,25.57,25.33,25.36,10377,0
2015-10-12,25.54,25.54,25.432,25.45,4428,0
2015-10-13,25.46,25.555,25.44,25.44,17614,0
2015-10-14,25.43,25.56,25.43,25.44,4868,0
2015-10-15,25.53,25.58,25.53,25.55,28437,0
2015-10-16,25.58,25.58,25.27,25.555,19259,0
2015-10-19,25.49,25.596,25.49,25.59,2373,0
2015-10-20,25.45,25.57,25.41,25.54,9417,0
2015-10-21,25.52,25.58,25.51,25.58,47373,0
2015-10-22,25.54,25.69,25.54,25.59,17225,0
2015-10-23,25.72,25.764,25.59,25.62,13050,0
2015-10-26,25.58,25.68,25.58,25.68,10770,0
2015-10-27,25.59,25.7,25.59,25.59,10818,0
2015-10-28,25.65,25.68,25.61,25.68,4519,0
2015-10-29,25.59,25.68,25.59,25.68,9115,0
2015-10-30,25.74,25.81,25.69,25.8,15475,0
2015-11-02,25.72,25.91,25.72,25.88,8557,0
2015-11-03,25.86,26.08,25.86,25.91,13115,0
2015-11-04,25.99,26.2,25.92,26.2,11612,0
2015-11-05,26.07,26.21,26.041,26.21,10856,0
2015-11-06,26.03,26.1,25.81,26.06,5720,0
2015-11-09,25.78,25.97,25.78,25.9,14736,0
2015-11-10,25.84,26,25.84,25.98,8936,0
2015-11-11,25.91,26.15,25.91,26.15,10352,0
2015-11-12,25.97,26.19,25.97,26.1,27773,0
2015-11-13,26.12,26.21,26.096,26.2,16153,0
2015-11-16,26.13,26.15,26.08,26.08,3538,0
2015-11-17,26.02,26.12,25.96,26.04,14944,0
2015-11-18,26,26.072,25.96,25.96,7607,0
2015-11-19,25.96,26,25.86,25.91,12930,0
2015-11-20,25.86,25.97,25.8,25.91,33013,0
2015-11-23,25.97,25.99,25.91,25.91,6910,0
2015-11-24,25.91,25.98,25.86,25.95,10441,0
2015-11-25,25.87,26.09,25.87,26.052,9997,0
2015-11-27,26.12,26.18,26.02,26.18,8649,0
2015-11-30,26.18,26.25,25.91,25.92,49385,0
2015-12-01,25.95,26.1,25.94,25.96,66345,0
2015-12-02,26.03,26.05,25.87,25.94,35636,0
2015-12-03,25.88,25.95,25.82,25.9,17687,0
2015-12-04,25.83,25.91,25.83,25.83,3201,0
2015-12-07,25.886,25.886,25.81,25.83,4976,0
2015-12-08,25.74,25.829,25.74,25.79,1658,0
2015-12-09,25.71,25.91,25.71,25.77,9964,0
2015-12-10,25.91,25.91,25.779,25.86,2962,0
2015-12-11,25.78,25.82,25.7,25.7,12550,0
2015-12-14,25.675,25.675,24.8,24.81,28217,0
2015-12-15,25.25,25.25,24.68,25,13642,0
2015-12-16,24.91,25.64,24.91,25.55,16010,0
2015-12-17,25.49,25.59,25.487,25.5,9722,0
2015-12-18,25.59,25.73,25.538,25.58,15734,0
2015-12-21,25.58,25.58,25.5,25.5,8881,0
2015-12-22,25.44,25.57,25.42,25.45,18985,0
2015-12-23,25.57,25.63,25.46,25.63,12075,0
2015-12-24,25.56,25.7,25.56,25.7,3483,0
2015-12-28,25.72,26.2,25.72,26.07,25460,0
2015-12-29,26.01,26.24,25.91,26.1,37158,0
2015-12-30,25.77,26.08,25.695,26.05,3940,0
2015-12-31,26,26.0499,25.84,25.8912,8406,0
2016-01-04,25.49,26.34,25.49,26.1,38382,0
2016-01-05,26.16,26.37,26,26,37681,0
2016-01-06,25.77,25.92,25.69,25.84,14741,0
2016-01-07,25.55,25.85,25.55,25.7,13735,0
2016-01-08,25.8386,25.92,25.66,25.66,11190,0
2016-01-11,25.65,25.92,25.65,25.8332,18968,0
2016-01-12,25.79,25.87,25.76,25.83,17688,0
2016-01-13,25.73,25.86,25.73,25.75,7176,0
2016-01-14,25.69,25.86,25.63,25.7456,14304,0
2016-01-15,25.75,25.78,25.1588,25.47,23835,0
2016-01-19,25.41,25.41,25.41,25.41,0,0
2016-01-20,25.24,25.6,25.1501,25.6,18029,0
2016-01-21,25.66,25.7,25.42,25.43,8564,0
2016-01-22,25.54,25.99,25.54,25.77,20597,0
2016-01-25,25.77,25.91,25.64,25.66,8298,0
2016-01-26,25.63,25.81,25.63,25.64,7608,0
2016-01-27,25.6,25.9385,25.6,25.9334,5820,0
2016-01-28,25.83,26.08,25.83,26.08,29844,0
2016-01-29,25.98,26.08,25.75,25.75,16049,0
2016-02-01,25.75,25.95,25.75,25.9,13334,0
2016-02-02,25.9,25.97,25.735,25.9,23968,0
2016-02-03,25.81,25.99,25.79,25.83,14205,0
2016-02-04,25.83,26.04,25.83,25.85,10696,0
2016-02-05,25.86,25.9799,25.5,25.5,29816,0
2016-02-08,25.4008,25.4008,25,25.18,21914,0
2016-02-09,25,25.2,24.9,25.1503,20499,0
2016-02-10,24.95,25.59,24.95,25.59,11413,0
2016-02-11,25.2,25.42,24.544,24.82,31191,0
2016-02-12,24.85,25.25,24.8,25.25,90201,0
2016-02-16,25.16,25.56,25.16,25.55,30365,0
2016-02-17,25.3675,25.55,25.3022,25.4,23426,0
2016-02-18,25.4,25.51,25.1,25.49,25483,0
2016-02-19,25.14,25.55,25.14,25.4,66684,0
2016-02-22,25.43,25.55,25.43,25.4407,6894,0
2016-02-23,25.48,25.55,25.307,25.5,12476,0
2016-02-24,25.5,25.5,25.3,25.47,43719,0
2016-02-25,25.39,25.6,25.39,25.46,20070,0
2016-02-26,25.56,25.73,25.4853,25.73,8044,0
2016-02-29,25.62,25.93,25.62,25.8,32966,0
2016-03-01,25.75,26.18,25.75,26.1,52995,0
2016-03-02,25.96,26.126,25.96,25.97,14195,0
2016-03-03,25.97,26.07,25.85,26.07,11165,0
2016-03-04,26.06,26.06,25.92,25.92,7576,0
2016-03-07,25.96,26.14,25.9542,26.0715,16872,0
2016-03-08,26.0416,26.182,26.0416,26.07,13834,0
2016-03-09,26.01,26.1599,25.9809,26.1599,3101,0
2016-03-10,26.08,26.2,25.984,26.0901,11393,0
2016-03-11,26.05,26.22,26.0189,26.03,28019,0
2016-03-14,26.02,26.0894,26.02,26.03,7344,0
2016-03-15,25.95,26.085,25.9315,25.95,6356,0
2016-03-16,25.86,26.04,25.86,26.04,12151,0
2016-03-17,25.98,26.14,25.98,26.14,10231,0
2016-03-18,26.14,26.43,26.08,26.3,16980,0
2016-03-21,26.16,26.42,26.16,26.42,9512,0
2016-03-22,26.42,26.45,26.28,26.41,13129,0
2016-03-23,26.33,26.41,26.31,26.398,7387,0
2016-03-24,26.32,26.5372,26.2801,26.48,15483,0
2016-03-28,26.56,26.61,26.5484,26.55,19697,0
2016-03-29,26.51,26.6,26.36,26.36,23604,0
2016-03-30,26.43,26.51,26.37,26.37,17505,0
2016-03-31,25.93,26.25,25.91,25.91,22542,0
2016-04-01,26.01,26.07,25.65,25.93,41110,0
2016-04-04,25.73,25.84,25.46,25.75,26166,0
2016-04-05,25.45,25.78,25.45,25.78,15244,0
2016-04-06,25.73,25.87,25.73,25.84,16073,0
2016-04-07,25.76,25.7999,25.64,25.75,14496,0
2016-04-08,25.67,25.83,25.64,25.8,13416,0
2016-04-11,25.79,25.95,25.77,25.85,10715,0
2016-04-12,25.92,25.94,25.83,25.84,21084,0
2016-04-13,25.84,26,25.84,25.89,23912,0
2016-04-14,25.89,26.06,25.89,25.97,14363,0
2016-04-15,26.07,26.18,25.81,25.81,74504,0
2016-04-18,25.95,26.08,25.82,26.08,26076,0
2016-04-19,25.98,26.13,25.98,26.09,18280,0
2016-04-20,26.09,26.13,26.04,26.07,18367,0
2016-04-21,26.07,26.13,26.01,26.01,25237,0
2016-04-22,26.03,26.16,26.03,26.04,21274,0
2016-04-25,26.04,26.05,25.902,26.05,22741,0
2016-04-26,25.95,26.09,25.95,26.03,12881,0
2016-04-27,26.03,26.1999,26.03,26.13,13432,0
2016-04-28,26.12,26.19,26.09,26.09,12723,0
2016-04-29,26.09,26.2307,26.09,26.12,22151,0
2016-05-02,26.12,26.35,26.12,26.21,32081,0
2016-05-03,26.18,26.35,26.1765,26.3,13318,0
2016-05-04,26.26,26.39,26.26,26.32,9998,0
2016-05-05,26.29,26.36,26.1,26.15,22662,0
2016-05-06,26.15,26.3599,26.09,26.09,18665,0
2016-05-09,26.1,26.1038,25.98,26.01,12999,0
2016-05-10,25.99,26.06,25.98,25.98,16113,0
2016-05-11,25.97,26.09,25.97,25.97,15189,0
2016-05-12,25.94,26.0799,25.9301,26,17119,0
2016-05-13,26.06,26.09,26,26,15313,0
2016-05-16,25.99,26.27,25.99,26.09,20426,0
2016-05-17,26.09,26.27,26.09,26.13,14905,0
2016-05-18,26.12,26.35,26.11,26.16,22546,0
2016-05-19,26.06,26.201,25.9233,26.12,30604,0
2016-05-20,26.09,26.187,26.059,26.08,11656,0
2016-05-23,26.08,26.19,26.08,26.08,11413,0
2016-05-24,26.1278,26.28,26.1,26.16,13956,0
2016-05-25,26.16,26.37,26.16,26.25,20247,0
2016-05-26,26.25,26.39,26.2499,26.36,13828,0
2016-05-27,26.27,26.38,26.23,26.2779,10838,0
2016-05-31,26.361,26.48,26.2,26.39,71214,0
2016-06-01,26.35,26.48,26.33,26.33,15434,0
2016-06-02,26.33,26.42,26.2752,26.4,15501,0
2016-06-03,26.26,26.71,26.26,26.71,25079,0
2016-06-06,26.54,26.67,26.42,26.47,9785,0
2016-06-07,26.47,26.7,26.36,26.4,20235,0
2016-06-08,26.38,26.66,26.38,26.47,17842,0
2016-06-09,26.46,26.58,26.43,26.45,23344,0
2016-06-10,26.47,26.5321,26.4,26.43,16998,0
2016-06-13,26.42,26.5235,26.42,26.49,6837,0
2016-06-14,26.44,26.49,26.33,26.34,26106,0
2016-06-15,26.35,26.62,26.35,26.61,19901,0
2016-06-16,26.43,26.59,26.3635,26.46,21889,0
2016-06-17,26.46,26.6,26.46,26.46,32480,0
2016-06-20,26.48,26.59,26.46,26.46,43966,0
2016-06-21,26.49,26.57,26.46,26.46,13253,0
2016-06-22,26.5,26.5534,26.47,26.54,24897,0
2016-06-23,26.47,26.58,26.47,26.5,16681,0
2016-06-24,26.3,26.68,26.3,26.68,15093,0
2016-06-27,26.368,26.6,26.28,26.38,13385,0
2016-06-28,26.48,26.53,26.32,26.36,37486,0
2016-06-29,26.37,26.48,26.31,26.31,15568,0
2016-06-30,26.02,26.15,25.96,25.98,73925,0
2016-07-01,25.972,26.15,25.96,25.96,16533,0
2016-07-05,25.96,25.96,25.78,25.78,16500,0
2016-07-06,25.77,25.9399,25.77,25.77,12604,0
2016-07-07,25.88,26,25.8301,25.86,17735,0
2016-07-08,25.87,26,25.87,25.88,18475,0
2016-07-11,25.9,25.99,25.9,25.9,10755,0
2016-07-12,25.99,25.99,25.86,25.89,16337,0
2016-07-13,25.94,25.99,25.91,25.91,16616,0
2016-07-14,25.97,26,25.91,25.91,19346,0
2016-07-15,25.98,26.01,25.9,25.9,48291,0
2016-07-18,25.91,26,25.91,25.93,12081,0
2016-07-19,25.94,26.01,25.93,25.93,14823,0
2016-07-20,25.95,25.98,25.93,25.98,10322,0
2016-07-21,25.95,26,25.9101,25.99,27914,0
2016-07-22,25.95,26,25.95,25.97,17205,0
2016-07-25,25.98,26.11,25.94,25.94,12174,0
2016-07-26,25.94,26.09,25.94,25.96,18746,0
2016-07-27,25.96,26.02,25.95,25.95,12558,0
2016-07-28,25.97,26.1265,25.97,26.01,13283,0
2016-07-29,26.01,26.19,25.99,26.01,37557,0
2016-08-01,26.01,26.03,26.01,26.01,28785,0
2016-08-02,26.01,26.01,25.95,26.01,15067,0
2016-08-03,25.98,26.14,25.95,26.03,16204,0
2016-08-04,26.14,26.25,26.02,26.02,28765,0
2016-08-05,26.06,26.22,26.05,26.14,13632,0
2016-08-08,26.14,26.67,26.14,26.42,44039,0
2016-08-09,26.35,26.58,26.35,26.53,21389,0
2016-08-10,26.49,26.5,26.31,26.46,13194,0
2016-08-11,26.38,26.41,26.07,26.07,29159,0
2016-08-12,26.13,26.22,25.91,25.91,26610,0
2016-08-15,26,26.15,26,26.05,16423,0
2016-08-16,25.96,26.16,25.96,26.01,10996,0
2016-08-17,26.1199,26.1199,25.88,26.02,39112,0
2016-08-18,26,26,25.83,25.87,39232,0
2016-08-19,25.8984,25.91,25.82,25.829,11213,0
2016-08-22,25.87,25.92,25.82,25.9,20537,0
2016-08-23,25.91,25.97,25.8701,25.94,8180,0
2016-08-24,25.9,25.9707,25.9,25.96,8816,0
2016-08-25,25.97,26.02,25.97,26.01,6867,0
2016-08-26,26.01,26.22,26.0024,26.12,9374,0
2016-08-29,26.2,26.21,26.12,26.12,8460,0
2016-08-30,26.19,26.21,26.13,26.13,5997,0
2016-08-31,26.19,26.25,25.96,25.96,33583,0
2016-09-01,25.98,26.0699,25.95,25.95,8150,0
2016-09-02,26.05,26.1,26.0031,26.01,7263,0
2016-09-06,26.0651,26.13,25.96,26.06,11454,0
2016-09-07,26.1499,26.25,25.95,26.05,15918,0
2016-09-08,26.03,26.03,25.83,25.83,18494,0
2016-09-09,25.85,25.85,25.6,25.82,10122,0
2016-09-12,25.7101,25.97,25.7101,25.9001,12911,0
2016-09-13,25.8,25.95,25.66,25.66,10583,0
2016-09-14,25.75,25.88,25.67,25.69,15541,0
2016-09-15,25.75,25.88,25.66,25.67,14296,0
2016-09-16,25.69,25.735,25.63,25.63,7057,0
2016-09-19,25.66,25.83,25.66,25.83,5786,0
2016-09-20,25.83,26.16,25.8101,26.16,21047,0
2016-09-21,26.0633,26.3995,26.0328,26.11,8709,0
2016-09-22,26.14,26.43,26.14,26.2025,9838,0
2016-09-23,26.2584,26.29,26.1327,26.24,9567,0
2016-09-26,26.17,26.18,26.05,26.06,12691,0
2016-09-27,26.12,26.66,26.097,26.64,53040,0
2016-09-28,26.58,26.66,26.3901,26.66,19818,0
2016-09-29,26.51,26.62,26.39,26.39,12122,0
2016-09-30,26.15,26.15,25.87,25.87,14383,0
2016-10-03,26.12,26.12,25.73,25.73,13416,0
2016-10-04,25.84,26.1,25.69,25.83,6489,0
2016-10-05,25.72,25.7804,25.61,25.62,7100,0
2016-10-06,25.62,25.769,25.5625,25.62,11105,0
2016-10-07,25.61,25.61,25.5315,25.54,7055,0
2016-10-10,25.53,25.5364,25.42,25.47,23216,0
2016-10-11,25.44,25.52,25.36,25.52,8031,0
2016-10-12,25.48,25.51,25.29,25.2983,16940,0
2016-10-13,25.3,25.35,25.23,25.31,35790,0
2016-10-14,25.32,25.427,25.31,25.4,31764,0
2016-10-17,25.43,25.5032,25.38,25.38,14255,0
2016-10-18,25.43,25.6,25.43,25.475,28025,0
2016-10-19,25.48,25.65,25.48,25.59,12356,0
2016-10-20,25.6,25.6,25.48,25.59,15095,0
2016-10-21,25.6,25.85,25.5154,25.85,35566,0
2016-10-24,25.79,25.84,25.6,25.726,14553,0
2016-10-25,25.67,25.81,25.657,25.79,12981,0
2016-10-26,25.7488,25.75,25.6871,25.6871,6056,0
2016-10-27,25.75,25.75,25.46,25.5,11638,0
2016-10-28,25.65,25.65,25.39,25.41,10798,0
2016-10-31,25.55,25.62,25.35,25.36,70180,0
2016-11-01,25.36,25.44,25.29,25.31,10620,0
2016-11-02,25.3,25.3758,25.21,25.21,9232,0
2016-11-03,25.2357,25.2899,25.0701,25.1505,17726,0
2016-11-04,25.2302,25.26,25.13,25.14,10197,0
2016-11-07,25.24,25.35,25.11,25.11,11556,0
2016-11-08,25.11,25.28,25.07,25.26,6356,0
2016-11-09,25.15,25.1764,25,25,11902,0
2016-11-10,25,25,24.12,24.75,68708,0
2016-11-11,24.8,25.22,24.01,25.22,50009,0
2016-11-14,24.95,24.95,24.027,24.26,24737,0
2016-11-15,24.2,24.93,24.2,24.92,55618,0
2016-11-16,24.8,25.19,24.8,25.075,18390,0
2016-11-17,25.01,25.1,24.89,25.04,14846,0
2016-11-18,25.03,25.1,24.87,25.08,74745,0
2016-11-21,25.02,25.23,25.02,25.07,36496,0
2016-11-22,25.23,25.38,25.15,25.38,18642,0
2016-11-23,25.15,25.3128,25.04,25.107,11855,0
2016-11-25,25.11,25.18,25.045,25.045,8543,0
2016-11-28,25.1,25.1,25.01,25.03,7399,0
2016-11-29,25.14,25.23,25.042,25.23,8522,0
2016-11-30,25.1,25.17,24.95,25,66859,0
2016-12-01,24.89,24.89,24.22,24.75,42928,0
2016-12-02,24.75,25.14,24.609,24.88,18754,0
2016-12-05,24.66,24.89,24.63,24.79,16770,0
2016-12-06,24.9933,25.0399,24.72,24.84,11710,0
2016-12-07,25.03,25.1664,24.9384,25.1,17287,0
2016-12-08,25.0113,25.07,24.78,25.05,9689,0
2016-12-09,25,25.1143,24.8306,25.01,11732,0
2016-12-12,24.98,24.98,24.65,24.65,13468,0
2016-12-13,24.749,24.91,24.7,24.91,19037,0
2016-12-14,24.81,24.9899,24.8,24.81,17471,0
2016-12-15,24.66,24.85,24.37,24.85,17735,0
2016-12-16,24.76,24.94,24.72,24.78,11251,0
2016-12-19,25.01,25.06,24.865,24.96,20768,0
2016-12-20,24.9561,25.17,24.94,25.17,15731,0
2016-12-21,25.34,25.41,25.161,25.32,24438,0
2016-12-22,25.3522,25.3947,25.1,25.15,15500,0
2016-12-23,25.12,25.241,24.92,25.01,34152,0
2016-12-27,25,25.1625,24.82,24.84,17989,0
2016-12-28,24.79,24.81,24.62,24.63,21805,0
2016-12-29,24.42,24.54,24.32,24.4,33784,0
2016-12-30,24.34,24.5313,24.34,24.35,16561,0
2017-01-03,24.4937,24.67,24.4701,24.66,17964,0
2017-01-04,24.729,24.93,24.7223,24.93,20136,0
2017-01-05,24.98,25.2113,24.79,24.8848,14082,0
2017-01-06,25.0684,25.149,24.77,25.07,25485,0
2017-01-09,25,25.18,25,25.02,14509,0
2017-01-10,25.0401,25.1,25.02,25.0999,6399,0
2017-01-11,25.1,25.27,25.061,25.27,13792,0
2017-01-12,25.2197,25.32,25.13,25.32,13168,0
2017-01-13,25.32,25.33,25.15,25.18,8100,0
2017-01-17,25.26,25.2623,25.11,25.18,11821,0
2017-01-18,25.2,25.2799,25.01,25.19,9269,0
2017-01-19,25.11,25.11,24.4403,24.62,41291,0
2017-01-20,24.64,24.9429,24.5,24.5,92322,0
2017-01-23,24.61,24.88,24.61,24.83,31895,0
2017-01-24,24.83,24.8901,24.8001,24.87,15782,0
2017-01-25,24.87,24.9193,24.67,24.74,24786,0
2017-01-26,24.81,24.9683,24.66,24.85,19355,0
2017-01-27,24.9044,24.95,24.85,24.86,9560,0
2017-01-30,24.8799,25.08,24.8799,24.96,13373,0
2017-01-31,24.994,25.17,24.994,25.17,7427,0
2017-02-01,25.17,25.17,24.94,25.15,20920,0
2017-02-02,25.2,25.23,25.1677,25.23,11187,0
2017-02-03,25.22,25.29,25.16,25.2,12358,0
2017-02-06,25.25,25.57,25.16,25.55,9522,0
2017-02-07,25.49,25.5783,25.45,25.45,9545,0
2017-02-08,25.4501,25.46,25.3478,25.3478,15734,0
2017-02-09,25.35,25.538,25.2479,25.36,9506,0
2017-02-10,25.36,25.4799,25.2648,25.3,10274,0
2017-02-13,25.3035,25.395,25.3035,25.32,7642,0
2017-02-14,25.344,25.4999,25.2101,25.23,22710,0
2017-02-15,25.23,25.24,25.18,25.18,10019,0
2017-02-16,25.17,25.309,25.09,25.12,13461,0
2017-02-17,25.13,25.21,25.12,25.12,11384,0
2017-02-21,25.1,25.1,25.03,25.08,20567,0
2017-02-22,25.08,25.1923,25.08,25.12,14531,0
2017-02-23,25.24,25.32,25.1391,25.32,13331,0
2017-02-24,25.1615,25.3954,25.1615,25.3954,7642,0
2017-02-27,25.27,25.4211,25.1653,25.19,23710,0
2017-02-28,25.17,25.3,25.15,25.3,11727,0
2017-03-01,25.3,25.3,25.12,25.16,47570,0
2017-03-02,25.21,25.29,25.2,25.29,18098,0
2017-03-03,25.24,25.24,25.12,25.18,18516,0
2017-03-06,25.15,25.31,25.15,25.31,11248,0
2017-03-07,25.3,25.3,25.16,25.21,5941,0
2017-03-08,25.2,25.2,25.01,25.02,16356,0
2017-03-09,25,25.15,24.88,24.9698,45053,0
2017-03-10,24.95,25,24.87,24.9,22238,0
2017-03-13,24.97,25.07,24.94,25.07,16163,0
2017-03-14,25.1284,25.16,25.05,25.08,4425,0
2017-03-15,25.09,25.42,25.09,25.36,13337,0
2017-03-16,25.36,25.47,25.32,25.38,11958,0
2017-03-17,25.413,25.56,25.413,25.46,11732,0
2017-03-20,25.43,25.51,25.34,25.51,11017,0
2017-03-21,25.4961,25.51,25.37,25.46,11901,0
2017-03-22,25.39,25.45,25.35,25.45,32696,0
2017-03-23,25.41,25.54,25.36,25.36,37352,0
2017-03-24,25.42,25.5,25.37,25.43,12372,0
2017-03-27,25.41,25.53,25.36,25.43,10808,0
2017-03-28,25.37,25.48,25.36,25.41,10504,0
2017-03-29,25.4261,25.49,25.4,25.43,24325,0
2017-03-30,25.49,25.5099,25.42,25.44,14692,0
2017-03-31,25.12,25.18,25.07,25.18,14140,0
2017-04-03,25.13,25.33,25.06,25.13,63794,0
2017-04-04,25.22,25.25,25.13,25.13,16330,0
2017-04-05,25.151,25.31,25.01,25.06,18653,0
2017-04-06,25.13,25.1604,25.05,25.14,22991,0
2017-04-07,25.1,25.188,25.1,25.18,12075,0
2017-04-10,25.17,25.296,25.17,25.18,20043,0
2017-04-11,25.25,25.25,25.14,25.16,3432,0
2017-04-12,25.15,25.22,25.1395,25.22,5280,0
2017-04-13,25.2299,25.25,25.14,25.14,7155,0
2017-04-17,25.24,25.27,25.1748,25.24,7342,0
2017-04-18,25.28,25.28,25.17,25.19,6903,0
2017-04-19,25.2022,25.2522,25.15,25.161,10380,0
2017-04-20,25.214,25.25,25.14,25.16,11039,0
2017-04-21,25.16,25.24,25.1,25.15,33268,0
2017-04-24,25.1972,25.1972,25.12,25.16,16843,0
2017-04-25,25.15,25.2199,25.12,25.16,15886,0
2017-04-26,25.12,25.14,25.09,25.1,88775,0
2017-04-27,25.1043,25.15,25.07,25.13,11726,0
2017-04-28,25.1693,25.18,25.1,25.17,30486,0
2017-05-01,25.1604,25.17,25.1,25.1,11063,0
2017-05-02,25.17,25.17,25.13,25.17,9845,0
2017-05-03,25.1253,25.18,25.1253,25.18,16273,0
2017-05-04,25.1,25.17,25.1,25.11,13135,0
2017-05-05,25.11,25.17,25.05,25.1,7717,0
2017-05-08,25.12,25.16,25.05,25.15,14359,0
2017-05-09,25.15,25.18,25.101,25.13,15312,0
2017-05-10,25.1699,25.18,25.09,25.09,21574,0
2017-05-11,25.0909,25.1503,25.0901,25.12,14961,0
2017-05-12,25.05,25.1599,25.05,25.08,19410,0
2017-05-15,25.08,25.16,25.08,25.1,6302,0
2017-05-16,25.08,25.1592,25.08,25.08,12392,0
2017-05-17,25.08,25.1391,25.02,25.12,13453,0
2017-05-18,25.04,25.1172,25.04,25.06,17224,0
2017-05-19,25.05,25.14,25.05,25.14,49310,0
2017-05-22,25.1,25.18,25.06,25.1,109640,0
2017-05-23,25.1186,25.17,25.08,25.08,69910,0
2017-05-24,25.08,25.18,25.08,25.18,45276,0
2017-05-25,25.17,25.26,25.13,25.26,25192,0
2017-05-26,25.28,25.33,25.2176,25.33,108354,0
2017-05-30,25.33,25.37,25.3,25.33,8823,0
2017-05-31,25.31,25.38,25.2,25.2,16522,0
2017-06-01,25.24,25.35,25.24,25.35,12171,0
2017-06-02,25.2902,25.34,25.2902,25.3308,6990,0
2017-06-05,25.2982,25.308,25.23,25.23,12739,0
2017-06-06,25.2281,25.2799,25.21,25.21,9259,0
2017-06-07,25.21,25.2632,25.21,25.2306,14413,0
2017-06-08,25.2508,25.3,25.22,25.28,11584,0
2017-06-09,25.2912,25.32,25.2912,25.2955,3167,0
2017-06-12,25.2818,25.32,25.24,25.29,6754,0
2017-06-13,25.3,25.35,25.3,25.31,6925,0
2017-06-14,25.33,25.36,25.31,25.3103,12270,0
2017-06-15,25.29,25.39,25.29,25.32,10444,0
2017-06-16,25.3531,25.3636,25.3191,25.3353,6922,0
2017-06-19,25.351,25.39,25.29,25.39,10966,0
2017-06-20,25.33,25.39,25.33,25.35,8737,0
2017-06-21,25.4,25.45,25.35,25.45,3257,0
2017-06-22,25.44,25.44,25.419,25.42,5751,0
2017-06-23,25.4192,25.4513,25.4185,25.45,2656,0
2017-06-26,25.4121,25.4762,25.4074,25.45,7411,0
2017-06-27,25.4253,25.47,25.41,25.44,6731,0
2017-06-28,25.433,25.47,25.433,25.46,6049,0
2017-06-29,25.44,25.44,25.33,25.3359,14494,0
2017-06-30,25.06,25.2,25.05,25.2,39160,0
2017-07-03,25.15,25.19,25.1342,25.19,4033,0
2017-07-05,25.121,25.2,25.12,25.14,9473,0
2017-07-06,25.16,25.16,25.051,25.11,15172,0
2017-07-07,25.1499,25.22,25.11,25.15,13780,0
2017-07-10,25.14,25.22,25.11,25.11,15241,0
2017-07-11,25.13,25.19,25.1,25.1,13206,0
2017-07-12,25.19,25.2,25.1523,25.2,14480,0
2017-07-13,25.21,25.21,25.05,25.05,17433,0
2017-07-14,25.0999,25.19,25.0999,25.19,20153,0
2017-07-17,25.19,25.2,25.15,25.1601,12437,0
2017-07-18,25.2,25.21,25.15,25.2,7623,0
2017-07-19,25.21,25.29,25.15,25.17,65323,0
2017-07-20,25.2023,25.27,25.2,25.24,8157,0
2017-07-21,25.2294,25.34,25.1301,25.28,56605,0
2017-07-24,25.18,25.18,25.13,25.13,42457,0
2017-07-25,25.1513,25.162,25.13,25.14,10309,0
2017-07-26,25.1733,25.24,25.14,25.24,19483,0
2017-07-27,25.238,25.27,25.23,25.27,16819,0
2017-07-28,25.25,25.26,25.23,25.25,31718,0
2017-07-31,25.151,25.31,25.151,25.28,8960,0
2017-08-01,25.31,25.34,25.2165,25.33,20664,0
2017-08-02,25.2534,25.39,25.2534,25.39,11588,0
2017-08-03,25.3803,25.4268,25.3532,25.42,6615,0
2017-08-04,25.383,25.4399,25.328,25.406,9745,0
2017-08-07,25.33,25.33,25.16,25.16,198568,0
2017-08-08,25.205,25.24,25.18,25.22,23378,0
2017-08-09,25.2134,25.26,25.18,25.22,16951,0
2017-08-10,25.2378,25.2378,25.18,25.19,6925,0
2017-08-11,25.17,25.28,25.17,25.21,13922,0
2017-08-14,25.2479,25.28,25.2399,25.25,4601,0
2017-08-15,25.21,25.29,25.21,25.23,2837,0
2017-08-16,25.21,25.29,25.2,25.27,69349,0
2017-08-17,25.22,25.2512,25.21,25.23,3498,0
2017-08-18,25.234,25.2679,25.23,25.23,2206,0
2017-08-21,25.2364,25.27,25.2364,25.27,3211,0
2017-08-22,25.25,25.29,25.23,25.29,8297,0
2017-08-23,25.29,25.3,25.25,25.3,6554,0
2017-08-24,25.29,25.32,25.25,25.25,10074,0
2017-08-25,25.25,25.29,25.25,25.26,7382,0
2017-08-28,25.29,25.29,25.22,25.23,19457,0
2017-08-29,25.23,25.29,25.23,25.29,11053,0
2017-08-30,25.24,25.29,25.23,25.23,10281,0
2017-08-31,25.25,25.31,25.25,25.31,12698,0
2017-09-01,25.28,25.3274,25.26,25.31,10096,0
2017-09-05,25.28,25.31,25.28,25.29,9591,0
2017-09-06,25.33,25.37,25.33,25.36,7360,0
2017-09-07,25.37,25.42,25.36,25.375,19494,0
2017-09-08,25.419,25.419,25.36,25.39,4781,0
2017-09-11,25.37,25.44,25.37,25.42,71836,0
2017-09-12,25.42,25.47,25.42,25.47,9598,0
2017-09-13,25.46,25.48,25.38,25.38,6011,0
2017-09-14,25.4001,25.44,25.4,25.41,4783,0
2017-09-15,25.42,25.4702,25.36,25.4,11708,0
2017-09-18,25.4,25.44,25.4,25.4,16981,0
2017-09-19,25.35,25.45,25.35,25.4,19342,0
2017-09-20,25.4,25.41,25.37,25.37,8539,0
2017-09-21,25.41,25.46,25.4001,25.43,42823,0
2017-09-22,25.4,25.43,25.38,25.38,3966,0
2017-09-25,25.4,25.425,25.4,25.41,23331,0
2017-09-26,25.4201,25.4434,25.4,25.4,7381,0
2017-09-27,25.44,25.48,25.36,25.43,19150,0
2017-09-28,25.4,25.47,25.37,25.47,27133,0
2017-09-29,25.45,25.46,25.35,25.35,111032,0
2017-10-02,25.05,25.06,25.02,25.0499,18911,0
2017-10-03,25.02,25.08,25.02,25.07,14196,0
2017-10-04,25.08,25.08,25.039,25.07,10508,0
2017-10-05,25.08,25.089,25.03,25.08,10276,0
2017-10-06,25.05,25.08,25.04,25.08,5413,0
2017-10-09,25.05,25.06,25.04,25.05,13726,0
2017-10-10,25.04,25.08,25.04,25.05,26311,0
2017-10-11,25.05,25.1,25.05,25.1,70662,0
2017-10-12,25.12,25.17,25.1,25.11,8330,0
2017-10-13,25.153,25.16,25.11,25.15,5796,0
2017-10-16,25.15,25.18,25.12,25.15,3834,0
2017-10-17,25.17,25.17,25.125,25.15,6104,0
2017-10-18,25.15,25.18,25.13,25.17,7994,0
2017-10-19,25.18,25.18,25.11,25.18,5731,0
2017-10-20,25.175,25.2,25.13,25.2,18691,0
2017-10-23,25.2,25.2,25.15,25.2,6656,0
2017-10-24,25.1888,25.2,25.164,25.2,7323,0
2017-10-25,25.2,25.2,25.1696,25.19,4148,0
2017-10-26,25.18,25.21,25.16,25.18,19112,0
2017-10-27,25.18,25.2,25.17,25.2,40198,0
2017-10-30,25.17,25.2156,25.17,25.18,18302,0
2017-10-31,25.17,25.21,25.17,25.2,6162,0
2017-11-01,25.17,25.21,25.17,25.21,26063,0
2017-11-02,25.215,25.215,25.18,25.2,9083,0
2017-11-03,25.25,25.29,25.25,25.29,8728,0
2017-11-06,25.25,25.33,25.25,25.3,6693,0
2017-11-07,25.272,25.28,25.2,25.27,35854,0
2017-11-08,25.2439,25.26,25.21,25.25,2702,0
2017-11-09,25.232,25.28,25.2304,25.28,3896,0
2017-11-10,25.28,25.29,25.2657,25.29,1669,0
