Date,Open,High,Low,Close,Volume,OpenInt
2012-08-31,21.109,21.217,21.102,21.143,250677,0
2012-09-04,21.175,21.209,21.118,21.167,301162,0
2012-09-05,21.167,21.225,21.126,21.175,285123,0
2012-09-06,21.184,21.184,21.109,21.134,217835,0
2012-09-07,21.134,21.193,21.134,21.175,109812,0
2012-09-10,21.209,21.317,21.184,21.317,172651,0
2012-09-11,21.259,21.317,21.252,21.303,88478,0
2012-09-12,21.252,21.36,21.234,21.303,240225,0
2012-09-13,21.259,21.294,21.202,21.275,97743,0
2012-09-14,21.335,21.335,21.217,21.252,70144,0
2012-09-17,21.267,21.303,21.209,21.259,57312,0
2012-09-18,21.225,21.367,21.225,21.344,49426,0
2012-09-19,21.353,21.41,21.267,21.41,288327,0
2012-09-20,21.335,21.627,21.317,21.517,60858,0
2012-09-21,21.618,21.636,21.417,21.551,116000,0
2012-09-24,21.586,21.618,21.501,21.618,90396,0
2012-09-25,21.636,21.644,21.535,21.601,74403,0
2012-09-26,21.601,21.636,21.501,21.636,13257,0
2012-09-27,21.636,21.686,21.594,21.636,53117,0
2012-09-28,21.535,21.636,21.451,21.601,25450,0
2012-10-01,21.618,21.618,21.451,21.509,55498,0
2012-10-02,21.559,21.559,21.435,21.509,46733,0
2012-10-03,21.544,21.544,21.476,21.544,13665,0
2012-10-04,21.535,21.559,21.485,21.517,48253,0
2012-10-05,21.551,21.601,21.544,21.577,57408,0
2012-10-08,21.651,21.768,21.651,21.718,80394,0
2012-10-09,21.751,21.768,21.618,21.727,96380,0
2012-10-10,21.71,21.727,21.586,21.601,112744,0
2012-10-11,21.644,21.651,21.567,21.636,28520,0
2012-10-12,21.668,21.668,21.594,21.644,8245,0
2012-10-15,21.618,21.618,21.494,21.551,187602,0
2012-10-16,21.577,21.651,21.559,21.651,37645,0
2012-10-17,21.686,21.727,21.61,21.677,27581,0
2012-10-18,21.686,21.686,21.567,21.577,69995,0
2012-10-19,21.644,22.286,21.644,21.878,251008,0
2012-10-22,21.893,22.011,21.843,22.002,56072,0
2012-10-23,21.935,22.002,21.785,21.785,76468,0
2012-10-24,21.885,21.885,21.644,21.718,11479,0
2012-10-25,21.777,21.777,21.601,21.627,18352,0
2012-10-26,21.601,21.686,21.601,21.677,10356,0
2012-10-31,21.801,21.801,21.61,21.627,19695,0
2012-11-01,21.66,21.827,21.644,21.694,8999,0
2012-11-02,21.743,21.801,21.61,21.686,29797,0
2012-11-05,21.751,21.885,21.686,21.81,4320,0
2012-11-06,21.768,21.878,21.768,21.851,20484,0
2012-11-07,21.768,21.868,21.644,21.851,35065,0
2012-11-08,21.851,21.868,21.651,21.71,18088,0
2012-11-09,21.686,21.878,21.517,21.81,24695,0
2012-11-12,21.66,21.885,21.651,21.71,49643,0
2012-11-13,21.743,21.768,21.644,21.718,18706,0
2012-11-14,21.66,21.718,21.476,21.526,85840,0
2012-11-15,21.66,21.686,21.36,21.402,50492,0
2012-11-16,21.451,21.618,21.402,21.501,30573,0
2012-11-19,21.601,21.701,21.517,21.559,51208,0
2012-11-20,21.559,21.768,21.501,21.701,48993,0
2012-11-21,21.768,21.777,21.694,21.751,6459,0
2012-11-23,21.835,21.835,21.835,21.835,831,0
2012-11-26,21.71,21.768,21.577,21.651,23785,0
2012-11-27,21.686,21.81,21.644,21.71,24420,0
2012-11-28,21.31,21.567,21.184,21.36,42884,0
2012-11-29,21.394,21.551,21.36,21.385,14978,0
2012-11-30,21.467,21.535,21.467,21.501,2937,0
2012-12-03,21.517,21.601,21.36,21.601,34812,0
2012-12-04,21.644,21.801,21.376,21.476,25320,0
2012-12-05,21.485,21.727,21.459,21.644,23386,0
2012-12-06,21.727,21.727,21.544,21.618,7971,0
2012-12-07,21.559,21.559,21.476,21.476,4552,0
2012-12-10,21.551,21.601,21.41,21.451,19620,0
2012-12-11,21.444,21.601,21.417,21.601,9867,0
2012-12-12,21.594,21.668,21.535,21.668,9773,0
2012-12-13,21.627,21.66,21.559,21.66,28767,0
2012-12-14,21.66,21.736,21.586,21.736,12051,0
2012-12-17,21.727,21.793,21.686,21.686,51390,0
2012-12-18,21.686,21.743,21.577,21.586,7615,0
2012-12-19,21.686,21.686,21.627,21.627,47699,0
2012-12-20,21.644,21.644,21.551,21.577,16806,0
2012-12-21,21.586,21.601,21.551,21.559,10591,0
2012-12-24,21.544,21.677,21.544,21.644,5642,0
2012-12-26,21.668,21.751,21.668,21.743,4586,0
2012-12-27,21.81,21.81,21.567,21.668,4174,0
2012-12-28,21.686,21.727,21.61,21.61,30767,0
2012-12-31,21.793,21.793,21.517,21.694,2876,0
2013-01-02,21.743,21.801,21.694,21.785,28148,0
2013-01-03,21.81,21.827,21.743,21.827,16558,0
2013-01-04,21.827,21.927,21.793,21.927,9045,0
2013-01-07,21.86,21.878,21.66,21.66,14452,0
2013-01-08,21.718,21.777,21.718,21.743,21599,0
2013-01-09,21.736,21.827,21.727,21.727,17063,0
2013-01-10,21.743,21.777,21.727,21.727,26076,0
2013-01-11,21.701,21.76,21.651,21.751,32966,0
2013-01-14,21.768,21.885,21.768,21.885,8793,0
2013-01-15,21.851,21.868,21.743,21.76,8882,0
2013-01-16,21.818,21.885,21.777,21.801,15967,0
2013-01-17,21.851,21.893,21.827,21.885,14153,0
2013-01-18,21.893,21.969,21.893,21.969,8814,0
2013-01-22,21.961,22.076,21.878,21.993,16013,0
2013-01-23,21.969,22.102,21.969,22.102,5394,0
2013-01-24,22.102,22.253,22.052,22.177,9611,0
2013-01-25,22.244,22.253,22.026,22.236,5407,0
2013-01-28,22.143,22.31,22.143,22.227,34458,0
2013-01-29,22.261,22.261,21.919,21.919,21326,0
2013-01-30,22.011,22.093,21.943,21.943,3896,0
2013-01-31,22.043,22.085,21.935,22.052,10107,0
2013-02-01,22.061,22.118,21.893,21.952,10206,0
2013-02-04,22.002,22.019,21.902,21.902,11917,0
2013-02-05,21.911,22.035,21.911,21.993,4676,0
2013-02-06,21.969,22.052,21.961,21.985,15588,0
2013-02-07,21.969,22.019,21.943,21.952,9195,0
2013-02-08,22.035,22.043,21.919,21.977,22116,0
2013-02-11,21.952,21.961,21.952,21.952,3775,0
2013-02-12,22.002,22.093,21.977,22.093,17398,0
2013-02-13,22.002,22.093,21.935,22.026,16389,0
2013-02-14,22.019,22.068,21.961,21.977,4553,0
2013-02-15,22.068,22.068,21.961,21.961,11903,0
2013-02-19,22.043,22.227,22.043,22.102,12277,0
2013-02-20,22.152,22.194,22.102,22.186,3238,0
2013-02-21,22.177,22.186,22.076,22.118,5939,0
2013-02-22,22.186,22.261,22.186,22.218,12144,0
2013-02-25,22.244,22.261,22.203,22.203,7917,0
2013-02-26,22.236,22.327,22.093,22.135,22721,0
2013-02-27,22.166,22.354,22.166,22.26,5704,0
2013-02-28,22.26,22.328,22.216,22.277,13161,0
2013-03-01,22.26,22.294,22.216,22.294,9729,0
2013-03-04,22.294,22.379,22.294,22.31,3969,0
2013-03-05,22.303,22.362,22.183,22.183,7786,0
2013-03-06,22.243,22.354,22.243,22.354,14046,0
2013-03-07,22.336,22.387,22.336,22.387,7444,0
2013-03-08,22.387,22.413,22.336,22.336,12949,0
2013-03-11,22.405,22.43,22.362,22.37,2677,0
2013-03-12,22.252,22.379,22.252,22.379,18569,0
2013-03-13,22.319,22.421,22.31,22.421,4584,0
2013-03-14,22.43,22.448,22.31,22.43,6077,0
2013-03-15,22.448,22.455,22.345,22.448,4109,0
2013-03-18,22.455,22.498,22.421,22.464,11524,0
2013-03-19,22.49,22.49,22.31,22.49,21106,0
2013-03-20,22.397,22.591,22.354,22.524,41661,0
2013-03-21,22.702,22.702,22.541,22.634,10152,0
2013-03-22,22.668,22.668,22.345,22.575,12294,0
2013-03-25,22.634,22.66,22.421,22.558,10850,0
2013-03-26,22.591,22.591,22.252,22.267,31404,0
2013-03-27,22.294,22.498,22.294,22.421,14927,0
2013-03-28,22.464,22.651,22.464,22.609,32772,0
2013-04-01,22.558,22.6,22.397,22.498,34324,0
2013-04-02,22.548,22.583,22.464,22.464,4324,0
2013-04-03,22.421,22.464,22.328,22.362,18430,0
2013-04-04,22.439,22.524,22.439,22.472,17783,0
2013-04-05,22.514,22.532,22.448,22.448,3400,0
2013-04-08,22.49,22.49,22.421,22.455,11830,0
2013-04-09,22.506,22.678,22.421,22.626,5444,0
2013-04-10,22.591,22.686,22.591,22.591,3798,0
2013-04-11,22.591,22.591,22.482,22.524,3282,0
2013-04-12,22.455,22.591,22.455,22.591,12612,0
2013-04-15,22.591,22.651,22.591,22.591,1687,0
2013-04-16,22.651,22.693,22.548,22.548,14179,0
2013-04-17,22.642,22.642,22.421,22.583,5593,0
2013-04-18,22.583,22.583,22.464,22.464,8845,0
2013-04-19,22.711,22.711,22.379,22.379,41624,0
2013-04-22,22.421,22.626,22.387,22.397,14569,0
2013-04-23,22.472,22.693,22.472,22.668,3766,0
2013-04-24,22.651,22.711,22.583,22.591,9611,0
2013-04-25,22.558,22.591,22.558,22.591,7694,0
2013-04-26,22.541,22.591,22.541,22.591,3319,0
2013-04-29,22.591,22.66,22.548,22.626,19855,0
2013-04-30,22.66,22.66,22.583,22.634,8946,0
2013-05-01,22.651,22.735,22.626,22.626,15988,0
2013-05-02,22.744,23.136,22.651,22.974,36096,0
2013-05-03,22.958,22.982,22.72,22.974,3044,0
2013-05-06,22.974,22.974,22.924,22.974,3914,0
2013-05-07,22.974,23.213,22.931,23.043,17503,0
2013-05-08,22.924,23.112,22.728,23.094,5477,0
2013-05-09,22.991,22.991,22.889,22.916,8392,0
2013-05-10,22.889,22.889,22.735,22.795,7639,0
2013-05-13,22.805,22.916,22.805,22.873,4818,0
2013-05-14,23.052,23.067,22.838,22.856,22762,0
2013-05-15,22.847,22.967,22.728,22.728,20394,0
2013-05-16,22.982,22.982,22.744,22.907,9923,0
2013-05-17,22.889,22.889,22.847,22.889,3472,0
2013-05-20,22.931,22.94,22.753,22.786,11954,0
2013-05-21,22.771,23.018,22.771,22.974,4924,0
2013-05-22,23.01,23.061,22.693,22.693,39712,0
2013-05-23,22.693,22.873,22.686,22.771,10251,0
2013-05-24,22.829,22.974,22.763,22.974,15931,0
2013-05-28,22.974,23.024,22.686,22.753,25431,0
2013-05-29,22.872,22.879,22.047,22.455,65982,0
2013-05-30,23.019,23.019,22.542,22.542,61829,0
2013-05-31,22.715,22.733,22.395,22.395,50163,0
2013-06-03,22.542,22.568,22.308,22.395,139244,0
2013-06-04,22.385,22.577,22.368,22.395,147680,0
2013-06-05,22.707,22.707,22.308,22.429,32985,0
2013-06-06,22.464,22.559,22.256,22.472,31013,0
2013-06-07,22.447,22.542,22.403,22.542,10611,0
2013-06-10,22.542,22.568,22.472,22.472,9279,0
2013-06-11,22.429,22.438,22.09,22.09,29795,0
2013-06-12,22.134,22.134,21.787,22.09,40420,0
2013-06-13,22.082,22.525,21.622,22.352,36076,0
2013-06-14,22.352,22.55,22.352,22.464,26062,0
2013-06-17,22.438,22.629,22.403,22.498,37085,0
2013-06-18,22.438,22.82,22.377,22.602,48075,0
2013-06-19,22.688,22.688,22.525,22.602,9342,0
2013-06-20,22.29,22.733,22.247,22.594,68388,0
2013-06-21,22.515,22.559,22.403,22.482,40547,0
2013-06-24,22.403,22.403,21.917,21.986,34597,0
2013-06-25,22.352,22.498,21.942,21.942,42584,0
2013-06-26,22.22,22.438,21.986,22.272,37870,0
2013-06-27,22.438,22.507,22.377,22.507,28199,0
2013-06-28,22.997,23.316,22.828,23.316,21995,0
2013-07-01,22.828,22.95,22.525,22.612,48672,0
2013-07-02,22.879,22.907,22.655,22.907,28878,0
2013-07-03,22.968,22.984,22.836,22.968,20576,0
2013-07-05,22.698,22.707,22.594,22.707,8179,0
2013-07-08,22.672,22.828,22.664,22.664,16337,0
2013-07-09,22.793,22.836,22.698,22.836,8841,0
2013-07-10,22.888,22.907,22.784,22.802,4534,0
2013-07-11,22.845,22.993,22.845,22.907,10634,0
2013-07-12,22.959,22.959,22.741,22.828,21713,0
2013-07-15,22.888,22.931,22.784,22.845,8985,0
2013-07-16,22.898,22.984,22.864,22.864,10561,0
2013-07-17,22.941,22.941,22.784,22.784,9893,0
2013-07-18,22.741,22.872,22.612,22.629,19559,0
2013-07-19,22.629,22.993,22.62,22.993,18878,0
2013-07-22,22.95,23.098,22.836,22.984,51716,0
2013-07-23,22.916,23.019,22.916,23.002,13767,0
2013-07-24,22.974,22.974,22.828,22.968,10477,0
2013-07-25,22.95,22.95,22.672,22.768,10451,0
2013-07-26,22.698,22.828,22.672,22.784,21231,0
2013-07-29,22.784,22.968,22.655,22.655,10645,0
2013-07-30,22.594,22.784,22.594,22.638,10272,0
2013-07-31,22.568,22.568,22.082,22.568,20534,0
2013-08-01,22.715,22.715,22.308,22.308,4898,0
2013-08-02,22.229,22.559,22.229,22.455,9195,0
2013-08-05,22.49,22.568,22.438,22.438,17765,0
2013-08-06,22.352,22.352,22.152,22.195,11860,0
2013-08-07,22.22,22.299,22.186,22.195,6038,0
2013-08-08,22.195,22.195,22.047,22.09,15321,0
2013-08-09,22.177,22.177,22.065,22.099,10806,0
2013-08-12,22.134,22.134,22.056,22.124,44661,0
2013-08-13,22.134,22.134,22.004,22.099,15096,0
2013-08-14,22.099,22.099,21.969,22.047,21127,0
2013-08-15,21.961,21.961,21.882,21.952,25356,0
2013-08-16,22.029,22.029,21.787,21.882,32201,0
2013-08-19,21.952,21.952,21.5,21.699,45233,0
2013-08-20,21.674,21.926,21.612,21.631,42268,0
2013-08-21,21.631,21.812,21.612,21.612,15921,0
2013-08-22,21.736,21.942,21.683,21.917,6480,0
2013-08-23,21.874,22.047,21.769,21.961,25900,0
2013-08-26,22.021,22.021,21.812,21.874,5726,0
2013-08-27,21.909,22.021,21.856,21.856,11284,0
2013-08-28,21.986,22.074,21.986,22.021,29328,0
2013-08-29,22.039,22.155,22.039,22.066,13797,0
2013-08-30,22.155,22.155,22.074,22.074,14931,0
2013-09-03,22.119,22.155,21.942,21.968,38859,0
2013-09-04,21.897,22.03,21.897,22.03,19219,0
2013-09-05,22.127,22.137,21.994,22.074,11959,0
2013-09-06,22.111,22.111,22.012,22.021,24369,0
2013-09-09,22.083,22.234,21.994,22.111,17237,0
2013-09-10,22.297,22.473,22.163,22.209,44271,0
2013-09-11,22.34,22.34,22.048,22.119,14388,0
2013-09-12,22.287,22.297,22.119,22.127,19407,0
2013-09-13,22.287,22.306,22.127,22.163,12746,0
2013-09-16,22.269,22.269,22.137,22.199,55565,0
2013-09-17,22.243,22.42,22.163,22.215,70416,0
2013-09-18,22.215,22.385,22.215,22.385,45386,0
2013-09-19,22.376,22.606,22.278,22.606,25929,0
2013-09-20,22.606,22.686,22.438,22.562,38050,0
2013-09-23,22.738,22.766,22.492,22.562,17266,0
2013-09-24,22.517,22.562,22.297,22.34,10460,0
2013-09-25,22.473,22.606,22.278,22.411,8543,0
2013-09-26,22.429,22.571,22.35,22.517,14193,0
2013-09-27,22.394,22.403,22.189,22.403,11399,0
2013-09-30,22.597,22.597,22.385,22.385,8779,0
2013-10-01,22.473,22.536,22.358,22.385,13690,0
2013-10-02,22.499,22.509,22.366,22.385,20670,0
2013-10-03,22.394,22.403,22.358,22.394,27842,0
2013-10-04,22.473,22.492,22.366,22.385,13906,0
2013-10-07,22.429,22.429,22.269,22.322,12428,0
2013-10-08,22.278,22.278,22.163,22.163,17212,0
2013-10-09,22.171,22.358,22.163,22.269,10062,0
2013-10-10,22.34,22.35,22.253,22.253,11437,0
2013-10-11,22.297,22.464,22.278,22.278,9309,0
2013-10-14,22.322,22.448,22.287,22.306,10493,0
2013-10-15,22.278,22.297,22.234,22.234,24439,0
2013-10-16,22.269,22.394,22.234,22.322,9708,0
2013-10-17,22.322,22.42,22.269,22.287,29140,0
2013-10-18,22.34,22.483,22.34,22.483,8275,0
2013-10-21,22.492,22.686,22.483,22.686,27601,0
2013-10-22,22.694,22.987,22.694,22.782,6683,0
2013-10-23,22.899,22.933,22.828,22.873,5366,0
2013-10-24,22.873,22.953,22.865,22.873,731,0
2013-10-25,22.953,22.977,22.641,22.738,20620,0
2013-10-28,22.758,22.758,22.403,22.499,14012,0
2013-10-29,22.597,22.738,22.597,22.738,13349,0
2013-10-30,22.615,22.714,22.615,22.714,3673,0
2013-10-31,22.694,22.738,22.633,22.686,4175,0
2013-11-01,22.625,22.738,22.536,22.678,8738,0
2013-11-04,22.738,22.828,22.669,22.669,4842,0
2013-11-05,22.738,22.738,22.606,22.738,2889,0
2013-11-06,22.678,22.678,22.678,22.678,112,0
2013-11-07,22.66,22.731,22.625,22.65,7625,0
2013-11-08,22.483,22.669,22.483,22.669,3687,0
2013-11-11,22.606,22.714,22.589,22.714,7677,0
2013-11-12,22.704,22.731,22.562,22.562,5792,0
2013-11-13,22.517,22.536,22.473,22.473,2761,0
2013-11-14,22.483,22.678,22.483,22.571,4513,0
2013-11-15,22.597,22.597,22.597,22.597,224,0
2013-11-18,22.615,22.714,22.597,22.686,4400,0
2013-11-19,22.686,22.694,22.438,22.527,14246,0
2013-11-20,22.544,22.562,22.438,22.473,11154,0
2013-11-21,22.455,22.509,22.385,22.499,12240,0
2013-11-22,22.509,22.509,22.394,22.394,10329,0
2013-11-25,22.483,22.562,22.411,22.464,18202,0
2013-11-26,22.624,22.74,22.605,22.65,25652,0
2013-11-27,22.686,22.795,22.65,22.76,24112,0
2013-11-29,22.815,22.815,22.769,22.815,9024,0
2013-12-02,22.815,22.815,22.76,22.76,15369,0
2013-12-03,22.805,22.84,22.76,22.795,19191,0
2013-12-04,22.785,22.795,22.65,22.679,23204,0
2013-12-05,22.76,22.805,22.686,22.795,19611,0
2013-12-06,22.769,22.769,22.66,22.74,9815,0
2013-12-09,22.769,22.85,22.65,22.83,10846,0
2013-12-10,22.868,22.959,22.75,22.905,6246,0
2013-12-11,22.914,22.914,22.75,22.868,12502,0
2013-12-12,22.805,22.805,20.895,21.356,177917,0
2013-12-13,21.529,21.854,21.41,21.755,44133,0
2013-12-16,22.253,22.253,21.628,21.763,40459,0
2013-12-17,21.763,21.899,21.628,21.718,42397,0
2013-12-18,21.638,21.71,20.913,21.158,91756,0
2013-12-19,20.922,21.076,20.189,20.633,57140,0
2013-12-20,20.723,21.166,20.543,21.012,38711,0
2013-12-23,20.85,21.175,20.606,20.995,15396,0
2013-12-24,20.905,20.95,20.696,20.778,9077,0
2013-12-26,20.723,20.995,20.453,20.498,62850,0
2013-12-27,20.552,20.713,20.406,20.552,29961,0
2013-12-30,20.696,20.805,20.515,20.533,49200,0
2013-12-31,20.453,20.741,20.453,20.706,21769,0
2014-01-02,20.723,20.958,20.723,20.958,9063,0
2014-01-03,21.249,22.353,21.229,21.763,20471,0
2014-01-06,22.009,22.026,21.873,21.935,16185,0
2014-01-07,22.035,22.325,21.954,22.253,18197,0
2014-01-08,22.243,22.595,22.243,22.28,30122,0
2014-01-09,22.506,22.506,22.353,22.398,25331,0
2014-01-10,22.588,22.785,22.406,22.479,63728,0
2014-01-13,22.488,22.605,22.343,22.569,34987,0
2014-01-14,22.551,22.588,22.415,22.569,21012,0
2014-01-15,22.533,22.569,22.479,22.533,18135,0
2014-01-16,22.488,22.75,22.379,22.443,37525,0
2014-01-17,22.443,22.569,22.28,22.28,49779,0
2014-01-21,22.506,22.686,22.443,22.443,41021,0
2014-01-22,22.624,22.624,22.452,22.488,8941,0
2014-01-23,22.588,22.588,22.415,22.415,8141,0
2014-01-24,22.325,22.488,22.325,22.334,16687,0
2014-01-27,22.551,22.551,22.361,22.406,7074,0
2014-01-28,22.353,22.443,22.353,22.379,6159,0
2014-01-29,22.343,22.543,22.343,22.434,6041,0
2014-01-30,22.434,22.443,22.334,22.334,7445,0
2014-01-31,22.334,22.488,22.334,22.353,30951,0
2014-02-03,22.398,22.443,22.325,22.325,7927,0
2014-02-04,22.325,22.443,22.325,22.443,10237,0
2014-02-05,22.488,22.488,22.307,22.353,35060,0
2014-02-06,22.443,22.443,22.307,22.334,22820,0
2014-02-07,22.398,22.533,22.298,22.307,16345,0
2014-02-10,22.361,22.533,22.325,22.533,24820,0
2014-02-11,22.579,22.65,22.514,22.615,25085,0
2014-02-12,22.624,22.66,22.595,22.66,21510,0
2014-02-13,22.66,22.75,22.66,22.715,25026,0
2014-02-14,22.715,22.778,22.715,22.724,21723,0
2014-02-18,22.778,22.795,22.715,22.785,26711,0
2014-02-19,22.715,22.84,22.715,22.74,13226,0
2014-02-20,22.785,22.815,22.75,22.815,24169,0
2014-02-21,22.923,22.923,22.769,22.84,4678,0
2014-02-24,22.84,22.895,22.84,22.868,14006,0
2014-02-25,22.895,22.914,22.823,22.823,16993,0
2014-02-26,22.912,22.994,22.912,22.967,21623,0
2014-02-27,22.994,23.06,22.967,23.06,16455,0
2014-02-28,23.06,23.076,22.974,23.05,64509,0
2014-03-03,23.086,23.178,23.067,23.162,43850,0
2014-03-04,23.188,23.234,23.106,23.122,33271,0
2014-03-05,23.178,23.318,23.178,23.254,51125,0
2014-03-06,23.152,23.502,23.152,23.336,23225,0
2014-03-07,23.41,23.466,23.354,23.456,7613,0
2014-03-10,23.336,23.494,23.336,23.382,8319,0
2014-03-11,23.418,23.474,23.372,23.372,10447,0
2014-03-12,23.456,23.77,23.456,23.604,42494,0
2014-03-13,23.594,23.696,23.548,23.696,23387,0
2014-03-14,23.696,23.696,23.474,23.567,2950,0
2014-03-17,23.678,23.779,23.558,23.622,23963,0
2014-03-18,23.686,23.825,23.622,23.696,19148,0
2014-03-19,23.696,23.817,23.632,23.632,11240,0
2014-03-20,23.696,23.724,23.66,23.696,10399,0
2014-03-21,23.696,23.696,23.632,23.696,4737,0
2014-03-24,23.696,23.798,23.64,23.65,17568,0
2014-03-25,23.817,23.817,23.715,23.715,4887,0
2014-03-26,23.808,23.88,23.742,23.817,3897,0
2014-03-27,23.834,23.834,23.696,23.834,3592,0
2014-03-28,23.798,23.909,23.798,23.825,5064,0
2014-03-31,23.724,23.854,23.686,23.686,11685,0
2014-04-01,23.88,23.9,23.742,23.9,16093,0
2014-04-02,23.9,24.011,23.89,24.011,64737,0
2014-04-03,23.926,23.992,23.919,23.972,12043,0
2014-04-04,23.982,23.992,23.742,23.863,46386,0
2014-04-07,23.863,23.863,23.696,23.808,14236,0
2014-04-08,23.89,23.89,23.724,23.752,3202,0
2014-04-09,23.77,23.77,23.52,23.65,16608,0
2014-04-10,23.779,23.788,23.64,23.65,13129,0
2014-04-11,23.64,23.732,23.622,23.66,3940,0
2014-04-14,23.732,23.871,23.732,23.863,6151,0
2014-04-15,23.871,23.909,23.817,23.817,11515,0
2014-04-16,23.88,23.926,23.834,23.926,6953,0
2014-04-17,23.926,24.019,23.871,24.019,9129,0
2014-04-21,23.965,24.011,23.9,23.909,7383,0
2014-04-22,23.89,24.186,23.89,24.112,35315,0
2014-04-23,24.057,24.121,23.965,24.065,11457,0
2014-04-24,23.982,24.038,23.936,23.936,25196,0
2014-04-25,24.011,24.094,23.926,24.038,45258,0
2014-04-28,24.038,24.038,23.972,24.011,7174,0
2014-04-29,24.15,24.176,24.002,24.011,17674,0
2014-04-30,24.121,24.121,24.002,24.057,2728,0
2014-05-01,24.167,24.324,24.074,24.324,13261,0
2014-05-02,24.324,24.324,24.222,24.324,3543,0
2014-05-05,24.334,24.361,24.232,24.361,9191,0
2014-05-06,24.334,24.38,24.315,24.315,5564,0
2014-05-07,24.298,24.39,24.232,24.39,9650,0
2014-05-08,24.38,24.38,24.38,24.38,1554,0
2014-05-09,24.259,24.38,24.259,24.278,986,0
2014-05-12,24.361,24.39,24.288,24.371,6055,0
2014-05-13,24.298,24.344,24.298,24.315,587,0
2014-05-14,24.371,24.426,24.371,24.426,6613,0
2014-05-15,24.426,24.426,24.344,24.344,1907,0
2014-05-16,24.426,24.426,24.334,24.39,2775,0
2014-05-19,24.417,24.621,24.417,24.565,8317,0
2014-05-20,24.519,24.519,24.472,24.482,3958,0
2014-05-21,24.38,24.426,24.305,24.334,8311,0
2014-05-22,24.334,24.472,24.334,24.361,3089,0
2014-05-23,24.315,24.426,24.298,24.398,3165,0
2014-05-27,24.398,24.436,24.334,24.398,2208,0
2014-05-28,24.385,24.442,24.385,24.442,2353,0
2014-05-29,24.413,24.564,24.366,24.564,10026,0
2014-05-30,24.564,24.564,24.545,24.545,2797,0
2014-06-02,24.47,24.564,24.46,24.46,8376,0
2014-06-03,24.46,24.498,24.159,24.187,10340,0
2014-06-04,24.234,24.356,24.224,24.291,9944,0
2014-06-05,24.253,24.301,24.224,24.301,3484,0
2014-06-06,24.348,24.375,24.281,24.309,7322,0
2014-06-09,24.366,24.45,24.253,24.281,5660,0
2014-06-10,24.366,24.366,24.234,24.309,11781,0
2014-06-11,24.234,24.385,24.234,24.385,10678,0
2014-06-12,24.262,24.403,24.262,24.385,9944,0
2014-06-13,24.498,24.507,24.328,24.442,3085,0
2014-06-16,24.554,24.592,24.489,24.592,4215,0
2014-06-17,24.592,24.611,24.554,24.611,3388,0
2014-06-18,24.554,24.611,24.554,24.554,2896,0
2014-06-19,24.601,24.611,24.554,24.573,4558,0
2014-06-20,24.63,24.648,24.573,24.601,3607,0
2014-06-23,24.621,24.639,24.507,24.507,5652,0
2014-06-24,24.545,24.583,24.413,24.45,32102,0
2014-06-25,24.611,24.611,24.422,24.498,13509,0
2014-06-26,24.45,24.489,24.301,24.479,35581,0
2014-06-27,24.611,24.611,24.479,24.573,4136,0
2014-06-30,24.611,24.611,24.498,24.507,7001,0
2014-07-01,24.564,24.63,24.517,24.573,10436,0
2014-07-02,24.536,24.611,24.422,24.564,16770,0
2014-07-03,24.611,24.611,24.479,24.507,3319,0
2014-07-07,24.489,24.489,24.291,24.328,43674,0
2014-07-08,24.403,24.536,24.395,24.45,6879,0
2014-07-09,24.507,24.564,24.46,24.498,6140,0
2014-07-10,24.366,24.564,24.348,24.47,18814,0
2014-07-11,24.536,24.545,24.366,24.45,13518,0
2014-07-14,24.554,24.611,24.545,24.564,10858,0
2014-07-15,24.554,24.592,24.517,24.536,6094,0
2014-07-16,24.517,24.592,24.517,24.545,5765,0
2014-07-17,24.507,24.639,24.507,24.545,6169,0
2014-07-18,24.526,24.648,24.281,24.413,192522,0
2014-07-21,24.319,24.517,24.319,24.403,9012,0
2014-07-22,24.479,24.489,24.375,24.442,14635,0
2014-07-23,24.432,24.46,24.403,24.403,11459,0
2014-07-24,24.432,24.489,24.385,24.395,52136,0
2014-07-25,24.375,24.403,24.328,24.328,22139,0
2014-07-28,24.385,24.536,24.356,24.422,21832,0
2014-07-29,24.348,24.45,24.348,24.375,24991,0
2014-07-30,24.385,24.442,24.375,24.442,12452,0
2014-07-31,24.395,24.403,24.319,24.338,9488,0
2014-08-01,24.366,24.366,23.848,24.093,33622,0
2014-08-04,23.979,24.271,23.979,24.206,4060,0
2014-08-05,24.187,24.234,24.14,24.197,4656,0
2014-08-06,24.177,24.356,24.14,24.177,6330,0
2014-08-07,24.309,24.432,24.234,24.403,6290,0
2014-08-08,24.403,24.403,24.328,24.366,4155,0
2014-08-11,24.348,24.413,24.319,24.366,15794,0
2014-08-12,24.328,24.403,24.187,24.206,28543,0
2014-08-13,24.224,24.262,24.083,24.168,46056,0
2014-08-14,24.14,24.328,24.14,24.281,8936,0
2014-08-15,24.281,24.526,24.244,24.45,34149,0
2014-08-18,24.526,24.564,24.45,24.564,22682,0
2014-08-19,24.554,24.554,24.507,24.526,14674,0
2014-08-20,24.517,24.611,24.517,24.592,10064,0
2014-08-21,24.621,24.63,24.526,24.592,10700,0
2014-08-22,24.63,24.63,24.564,24.63,7008,0
2014-08-25,24.583,24.63,24.498,24.526,13693,0
2014-08-26,24.498,24.545,24.479,24.498,12159,0
2014-08-27,24.638,24.743,24.561,24.743,43252,0
2014-08-28,24.676,24.763,24.561,24.571,27387,0
2014-08-29,24.561,24.686,24.484,24.513,28285,0
2014-09-02,24.561,24.84,24.513,24.821,41988,0
2014-09-03,24.811,24.821,24.715,24.792,26695,0
2014-09-04,24.734,24.782,24.628,24.743,27407,0
2014-09-05,24.657,24.792,24.657,24.763,15983,0
2014-09-08,24.763,24.782,24.609,24.628,18394,0
2014-09-09,24.638,24.763,24.619,24.763,16385,0
2014-09-10,24.763,24.773,24.715,24.773,6354,0
2014-09-11,24.734,24.773,24.657,24.763,18063,0
2014-09-12,24.686,24.753,24.619,24.715,25689,0
2014-09-15,24.724,24.724,24.628,24.724,29432,0
2014-09-16,24.695,24.695,24.609,24.609,10330,0
2014-09-17,24.609,24.715,24.609,24.715,6789,0
2014-09-18,24.724,24.724,24.647,24.715,3546,0
2014-09-19,24.724,24.821,24.724,24.792,20052,0
2014-09-22,24.763,24.801,24.763,24.801,3809,0
2014-09-23,24.801,24.821,24.676,24.821,6957,0
2014-09-24,24.792,24.811,24.734,24.811,2708,0
2014-09-25,24.811,24.811,24.743,24.801,7028,0
2014-09-26,24.811,24.811,24.811,24.811,3853,0
2014-09-29,24.821,24.84,24.763,24.84,8537,0
2014-09-30,24.84,24.84,24.773,24.84,5563,0
2014-10-01,24.84,24.869,24.513,24.647,25502,0
2014-10-02,24.753,24.753,24.667,24.667,1960,0
2014-10-03,24.811,24.83,24.782,24.821,5455,0
2014-10-06,24.792,24.84,24.763,24.792,7345,0
2014-10-07,24.782,24.84,24.782,24.84,1245,0
2014-10-08,24.792,24.888,24.715,24.84,19722,0
2014-10-09,24.83,24.83,24.753,24.821,1959,0
2014-10-10,24.821,24.821,24.705,24.801,3943,0
2014-10-13,24.647,24.715,24.628,24.676,7793,0
2014-10-14,24.638,24.638,24.503,24.532,37253,0
2014-10-15,24.465,24.628,24.417,24.513,13413,0
2014-10-16,24.59,24.743,24.571,24.743,7340,0
2014-10-17,24.667,24.83,24.474,24.484,60151,0
2014-10-20,24.571,24.676,24.465,24.465,25699,0
2014-10-21,24.503,24.58,24.446,24.484,23524,0
2014-10-22,24.513,24.58,24.503,24.503,9196,0
2014-10-23,24.792,24.792,24.542,24.542,14731,0
2014-10-24,24.503,24.667,24.484,24.609,18847,0
2014-10-27,24.599,24.734,24.571,24.657,5702,0
2014-10-28,24.619,24.743,24.619,24.743,10351,0
2014-10-29,24.715,24.734,24.59,24.647,14516,0
2014-10-30,24.628,24.734,24.609,24.609,12904,0
2014-10-31,24.753,24.763,24.59,24.609,26068,0
2014-11-03,24.676,24.734,24.551,24.551,27023,0
2014-11-04,24.609,24.705,24.59,24.695,5647,0
2014-11-05,24.724,24.743,24.695,24.695,6913,0
2014-11-06,24.734,24.821,24.734,24.811,13186,0
2014-11-07,24.821,24.965,24.801,24.965,6896,0
2014-11-10,24.955,25.128,24.926,25.128,16364,0
2014-11-11,25.08,25.128,25.071,25.128,5128,0
2014-11-12,25.128,25.176,25.119,25.157,13445,0
2014-11-13,25.128,25.176,25.119,25.167,7342,0
2014-11-14,25.176,25.234,25.119,25.234,3399,0
2014-11-17,25.234,25.397,25.234,25.291,7188,0
2014-11-18,25.369,25.369,25.291,25.291,3156,0
2014-11-19,25.311,25.426,25.311,25.397,7668,0
2014-11-20,25.359,25.426,25.359,25.426,1257,0
2014-11-21,25.397,25.445,25.349,25.359,2591,0
2014-11-24,25.435,25.435,25.359,25.378,8027,0
2014-11-25,25.387,25.435,25.339,25.339,5353,0
2014-11-26,25.335,25.512,25.335,25.404,9197,0
2014-11-28,25.482,25.482,25.365,25.473,1415,0
2014-12-01,25.394,25.443,25.384,25.443,8638,0
2014-12-02,25.355,25.473,25.355,25.463,3552,0
2014-12-03,25.443,25.482,25.433,25.482,7837,0
2014-12-04,25.404,25.414,25.355,25.394,10103,0
2014-12-05,25.345,25.394,25.345,25.394,4261,0
2014-12-08,25.443,25.443,25.365,25.384,9038,0
2014-12-09,25.443,25.512,25.375,25.404,7609,0
2014-12-10,25.424,25.443,25.375,25.394,9518,0
2014-12-11,25.394,25.482,25.375,25.482,6326,0
2014-12-12,25.404,25.473,25.404,25.473,1138,0
2014-12-15,25.482,25.492,25.453,25.453,5142,0
2014-12-16,25.375,25.492,25.355,25.482,4725,0
2014-12-17,25.404,25.531,25.404,25.531,8147,0
2014-12-18,25.531,25.571,25.443,25.571,3432,0
2014-12-19,25.571,25.59,25.492,25.571,4931,0
2014-12-22,25.551,25.59,25.502,25.502,1885,0
2014-12-23,25.522,25.541,25.492,25.492,19800,0
2014-12-24,25.492,25.58,25.492,25.58,2187,0
2014-12-26,25.59,25.59,25.473,25.541,1489,0
2014-12-29,25.492,25.502,25.443,25.443,3464,0
2014-12-30,25.365,25.473,25.355,25.365,11639,0
2014-12-31,25.394,25.394,25.365,25.394,3994,0
2015-01-02,25.345,25.473,25.296,25.414,26609,0
2015-01-05,25.453,25.463,25.394,25.424,7233,0
2015-01-06,25.453,25.492,25.424,25.492,10199,0
2015-01-07,25.482,25.522,25.482,25.492,5318,0
2015-01-08,25.473,25.571,25.473,25.571,11257,0
2015-01-09,25.58,25.61,25.58,25.61,5835,0
2015-01-12,25.61,25.629,25.551,25.59,5541,0
2015-01-13,25.62,25.629,25.571,25.629,11097,0
2015-01-14,25.61,25.639,25.522,25.571,13477,0
2015-01-15,25.6,25.629,25.561,25.561,1081,0
2015-01-16,25.629,25.639,25.629,25.639,3362,0
2015-01-20,25.659,25.659,25.6,25.659,6556,0
2015-01-21,25.659,25.659,25.629,25.659,3809,0
2015-01-22,25.639,25.659,25.639,25.649,7131,0
2015-01-23,25.649,25.659,25.6,25.639,10688,0
2015-01-26,25.62,25.678,25.62,25.669,8868,0
2015-01-27,25.678,25.708,25.659,25.659,8076,0
2015-01-28,25.688,25.718,25.659,25.718,16480,0
2015-01-29,25.718,25.816,25.688,25.688,3364,0
2015-01-30,25.816,25.875,25.786,25.875,9587,0
2015-02-02,25.904,25.924,25.904,25.924,1710,0
2015-02-03,25.943,25.953,25.777,25.865,18207,0
2015-02-04,25.953,25.953,25.914,25.953,6036,0
2015-02-05,25.973,25.992,25.639,25.992,5676,0
2015-02-06,25.894,25.992,25.767,25.992,5319,0
2015-02-09,25.904,25.924,25.727,25.884,6973,0
2015-02-10,25.904,25.904,25.875,25.904,3648,0
2015-02-11,25.816,25.884,25.786,25.835,12002,0
2015-02-12,25.806,25.904,25.757,25.904,5107,0
2015-02-13,25.894,25.914,25.865,25.914,4723,0
2015-02-17,25.835,25.845,25.786,25.796,7677,0
2015-02-18,25.816,25.855,25.796,25.855,5792,0
2015-02-19,25.855,25.875,25.855,25.865,4530,0
2015-02-20,25.855,25.924,25.855,25.924,4670,0
2015-02-23,25.875,25.933,25.855,25.865,4510,0
2015-02-24,25.933,25.933,25.865,25.884,2678,0
2015-02-25,25.91,26.02,25.91,25.96,8432,0
2015-02-26,26.02,26.06,25.96,26.06,11995,0
2015-02-27,26.08,26.1,25.98,26.08,13138,0
2015-03-02,26.091,26.091,26.05,26.05,2654,0
2015-03-03,26.05,26.1,26.05,26.1,2063,0
2015-03-04,26.1,26.1,26.01,26.09,8872,0
2015-03-05,26.1,26.1,26.02,26.048,7212,0
2015-03-06,26.02,26.04,25.71,25.91,13079,0
2015-03-09,25.91,25.91,25.62,25.78,4989,0
2015-03-10,25.78,25.87,25.75,25.86,8668,0
2015-03-11,25.92,25.93,25.75,25.92,8913,0
2015-03-12,25.93,25.93,25.77,25.79,6073,0
2015-03-13,25.93,25.96,25.76,25.94,22839,0
2015-03-16,25.92,25.92,25.83,25.91,4395,0
2015-03-17,25.9,25.9,25.75,25.83,8150,0
2015-03-18,25.81,25.94,25.77,25.94,7544,0
2015-03-19,25.95,26,25.76,25.924,31080,0
2015-03-20,25.95,26.15,25.95,26.15,14276,0
2015-03-23,26.15,26.23,26.15,26.23,8293,0
2015-03-24,26.24,26.45,26.18,26.36,19162,0
2015-03-25,26.37,26.4,26.27,26.27,6639,0
2015-03-26,26.25,26.41,26.22,26.41,14568,0
2015-03-27,26.399,26.42,26.351,26.42,10346,0
2015-03-30,26.36,26.43,26.36,26.43,3484,0
2015-03-31,26.44,26.45,26.32,26.4,12929,0
2015-04-01,26.43,26.45,26.32,26.4,5432,0
2015-04-02,26.384,26.45,26.37,26.37,4883,0
2015-04-06,26.4,26.45,26.35,26.398,9391,0
2015-04-07,26.4,26.45,26.368,26.45,1746,0
2015-04-08,26.45,26.46,26.415,26.45,4827,0
2015-04-09,26.45,26.45,26.439,26.45,1851,0
2015-04-10,26.45,26.46,26.436,26.45,4162,0
2015-04-13,26.459,26.46,26.37,26.46,9830,0
2015-04-14,26.42,26.47,26.42,26.47,2945,0
2015-04-15,26.46,26.49,26.46,26.49,5332,0
2015-04-16,26.36,26.51,26.36,26.46,6229,0
2015-04-17,26.48,26.55,26.47,26.54,1244,0
2015-04-20,26.52,26.55,26.42,26.42,1247,0
2015-04-21,26.53,26.57,26.42,26.57,3709,0
2015-04-22,26.57,26.75,26.486,26.682,4479,0
2015-04-23,26.7,26.79,26.65,26.79,4952,0
2015-04-24,26.76,26.76,26.7,26.7,652,0
2015-04-27,26.7,26.75,26.56,26.61,17714,0
2015-04-28,26.54,26.63,26.54,26.6,3178,0
2015-04-29,26.6,26.62,26.6,26.62,4200,0
2015-04-30,26.69,26.697,26.657,26.69,3383,0
2015-05-01,26.69,26.79,26.69,26.79,6836,0
2015-05-04,26.75,26.98,26.75,26.84,13302,0
2015-05-05,26.85,26.87,26.762,26.804,8678,0
2015-05-06,26.72,26.85,26.63,26.84,12478,0
2015-05-07,26.75,26.87,26.74,26.85,11900,0
2015-05-08,26.84,27,26.84,26.925,7792,0
2015-05-11,26.9,26.95,26.75,26.75,20375,0
2015-05-12,26.62,26.85,26.62,26.85,6657,0
2015-05-13,26.94,26.94,26.7,26.92,11499,0
2015-05-14,26.91,27.1,26.91,27.04,8616,0
2015-05-15,27.06,27.09,26.94,26.94,6665,0
2015-05-18,26.952,27.09,26.952,27.09,1600,0
2015-05-19,26.98,27.09,26.98,27.09,976,0
2015-05-20,26.99,27.09,26.99,27,12993,0
2015-05-21,27.05,27.05,26.45,26.773,2940,0
2015-05-22,26.7,26.98,26.56,26.98,3623,0
2015-05-26,26.95,26.98,26.78,26.98,7097,0
2015-05-27,26.96,27,26.2,26.94,8100,0
2015-05-28,26.66,26.99,26.54,26.95,14301,0
2015-05-29,26.85,27.5,26.85,27.15,12925,0
2015-06-01,26.9,27.15,26.87,27.15,15289,0
2015-06-02,27,27.35,26.96,27.17,12609,0
2015-06-03,27.23,27.26,27.03,27.15,4135,0
2015-06-04,27.16,27.26,27.15,27.19,9458,0
2015-06-05,27.01,27.21,26.89,27.09,8622,0
2015-06-08,27.15,27.2,27.025,27.2,3035,0
2015-06-09,27.13,27.24,27.057,27.13,3516,0
2015-06-10,27.11,27.2,27.06,27.06,9327,0
2015-06-11,27.16,27.25,27.03,27.19,4167,0
2015-06-12,27.13,27.25,27.01,27.08,9381,0
2015-06-15,27.15,27.15,26.96,27,5017,0
2015-06-16,26.97,27.106,26.87,26.87,14451,0
2015-06-17,26.93,27.01,26.51,26.53,6068,0
2015-06-18,26.85,26.99,26.75,26.99,7364,0
2015-06-19,26.98,27.05,26.56,26.65,20962,0
2015-06-22,26.99,26.99,26.4,26.4,6121,0
2015-06-23,26.449,26.98,26.449,26.8,36901,0
2015-06-24,26.87,27.07,26.68,26.7,38294,0
2015-06-25,26.6,26.6,26.53,26.55,1700,0
2015-06-26,26.53,26.67,26.48,26.5,2536,0
2015-06-29,26.52,26.73,26.45,26.65,6809,0
2015-06-30,26.65,26.91,26.65,26.792,4236,0
2015-07-01,26.65,26.7,26.46,26.65,4000,0
2015-07-02,26.52,26.75,26.5,26.75,7761,0
2015-07-06,26.781,26.781,26.6,26.65,5284,0
2015-07-07,26.647,26.8,26.647,26.76,4121,0
2015-07-08,26.83,27,26.83,26.95,8629,0
2015-07-09,26.923,27,26.923,26.99,715,0
2015-07-10,26.92,27,26.87,26.95,4440,0
2015-07-13,26.89,26.984,26.58,26.77,15502,0
2015-07-14,26.93,26.93,26.65,26.66,78000,0
2015-07-15,26.61,26.77,26.61,26.75,8285,0
2015-07-16,26.75,26.769,26.7,26.769,11144,0
2015-07-17,26.76,26.76,26.76,26.76,100,0
2015-07-20,26.75,26.77,26.63,26.63,5711,0
2015-07-21,26.67,26.7,26.29,26.45,19005,0
2015-07-22,26.38,26.4,26.2,26.2,5748,0
2015-07-23,26.22,26.22,26.15,26.179,7697,0
2015-07-24,26.16,26.22,26.16,26.22,4868,0
2015-07-27,26.01,26.21,26.01,26.21,4910,0
2015-07-28,26.12,26.49,26.12,26.46,14649,0
2015-07-29,26.39,26.45,26.232,26.366,9499,0
2015-07-30,26.26,26.5,26.26,26.43,42050,0
2015-07-31,26.46,26.46,26.38,26.42,1536,0
2015-08-03,26.52,26.52,26.28,26.33,60736,0
2015-08-04,26.42,26.44,26.22,26.22,14929,0
2015-08-05,26.42,26.42,26.1,26.13,42051,0
2015-08-06,26.16,26.67,26.16,26.67,81581,0
2015-08-07,26.39,26.39,26.17,26.35,173849,0
2015-08-10,26.35,26.43,26.26,26.31,7622,0
2015-08-11,26.39,26.44,26.27,26.43,16792,0
2015-08-12,26.44,26.44,26.35,26.35,889,0
2015-08-13,26.31,26.44,26.25,26.28,1844,0
2015-08-14,26.37,26.4,26.26,26.4,3069,0
2015-08-17,26.32,26.42,26.27,26.29,16523,0
2015-08-18,26.31,26.41,26.31,26.35,4816,0
2015-08-19,26.37,26.41,26.37,26.395,3216,0
2015-08-20,26.42,26.49,26.42,26.49,5458,0
2015-08-21,26.49,26.52,26.4,26.4,6031,0
2015-08-24,26.25,26.39,26,26,12697,0
2015-08-25,26.5,26.519,26.2,26.2,16895,0
2015-08-26,26.23,26.23,25.2,26.04,94400,0
2015-08-27,26.09,26.317,26.01,26.315,9249,0
2015-08-28,25.6,25.83,25.58,25.8,10033,0
2015-08-31,25.79,25.96,25.69,25.93,10218,0
2015-09-01,25.58,26.178,25.58,26.17,14109,0
2015-09-02,26.01,26.245,26.01,26.245,12491,0
2015-09-03,26.25,26.685,26.11,26.63,13037,0
2015-09-04,26.542,26.73,26.542,26.73,2658,0
2015-09-08,26.23,26.49,25.96,26.47,4690,0
2015-09-09,26.475,26.6,26.3,26.59,10317,0
2015-09-10,26.51,26.54,26.115,26.54,24048,0
2015-09-11,26.51,26.64,26.295,26.57,11522,0
2015-09-14,26.59,26.59,26.42,26.55,3547,0
2015-09-15,26.58,26.58,26.36,26.4,6391,0
2015-09-16,26.25,26.51,26.24,26.35,3368,0
2015-09-17,26.27,26.47,26.17,26.38,1371,0
2015-09-18,26.45,26.45,26.26,26.26,5299,0
2015-09-21,26.41,26.488,26.28,26.41,2049,0
2015-09-22,26.5,26.54,26.41,26.54,9525,0
2015-09-23,26.54,26.57,26.54,26.55,4585,0
2015-09-24,26.45,26.59,26.45,26.59,1333,0
2015-09-25,26.56,26.72,26.51,26.72,7100,0
2015-09-28,26.59,26.77,26.59,26.77,3197,0
2015-09-29,26.66,26.92,26.47,26.73,17892,0
2015-09-30,26.75,26.81,26.73,26.73,8988,0
2015-10-01,26.73,26.84,26.73,26.84,2360,0
2015-10-02,26.73,26.73,26.294,26.4,4114,0
2015-10-05,26.4,26.9,26.35,26.47,12659,0
2015-10-06,26.45,26.49,26.294,26.49,3425,0
2015-10-07,26.37,26.488,26.19,26.2,13417,0
2015-10-08,26.2,26.339,26.14,26.339,3270,0
2015-10-09,26.25,26.3,26.2,26.3,3252,0
2015-10-13,26.38,26.38,26.247,26.247,4797,0
2015-10-14,26.41,26.5,26.37,26.5,7313,0
2015-10-15,26.5,26.92,26.425,26.5,26476,0
2015-10-16,26.45,26.87,26.09,26.35,13965,0
2015-10-19,26.2,26.28,26.17,26.24,5140,0
2015-10-20,26.27,26.34,26.25,26.34,1523,0
2015-10-21,26.38,26.44,26.35,26.43,3228,0
2015-10-22,26.44,26.89,26.4,26.89,11681,0
2015-10-23,26.58,26.7,26.52,26.54,14300,0
2015-10-26,26.55,26.6,26.55,26.55,13337,0
2015-10-27,26.5,26.61,26.5,26.61,8834,0
2015-10-28,26.6,26.62,26.52,26.6,11655,0
2015-10-29,26.52,26.62,26.52,26.62,17072,0
2015-10-30,26.495,26.57,26.495,26.54,2395,0
2015-11-02,26.54,26.87,26.48,26.51,14691,0
2015-11-03,26.6,26.66,26.53,26.53,4000,0
2015-11-04,26.512,26.6,26.5,26.6,3309,0
2015-11-05,26.6,26.65,26.471,26.6,7684,0
2015-11-06,26.65,26.65,26.57,26.65,3550,0
2015-11-09,26.59,26.64,26.451,26.6,5821,0
2015-11-10,26.63,26.65,26.6,26.64,6770,0
2015-11-11,26.67,26.68,26.343,26.48,6804,0
2015-11-13,26.53,26.87,26.53,26.87,10743,0
2015-11-16,26.684,26.7,26.684,26.7,650,0
2015-11-17,26.72,26.8,26.51,26.61,9447,0
2015-11-18,26.44,26.486,26.12,26.45,14733,0
2015-11-19,26.358,26.53,26.29,26.5,15183,0
2015-11-20,26.45,26.554,26.31,26.475,3540,0
2015-11-23,26.66,26.66,26.43,26.48,5791,0
2015-11-24,26.48,26.551,26.47,26.53,11080,0
2015-11-25,26.59,26.65,26.55,26.65,3200,0
2015-11-27,26.28,26.48,26.28,26.36,3400,0
2015-11-30,26.39,26.5,26.07,26.07,15099,0
2015-12-01,26.2,26.24,26.1,26.22,4652,0
2015-12-02,26.14,26.59,26.13,26.59,24050,0
2015-12-03,26.47,26.555,26.47,26.55,1415,0
2015-12-04,26.55,26.67,26.48,26.67,4657,0
2015-12-07,26.67,26.73,26.281,26.72,14345,0
2015-12-08,26.645,26.685,26.2,26.64,10354,0
2015-12-09,26.422,26.52,26.1,26.1,14660,0
2015-12-10,26.181,26.25,26.1,26.23,12359,0
2015-12-11,26.161,26.2,26.09,26.1,10668,0
2015-12-14,26.09,26.09,25.75,25.75,15349,0
2015-12-15,25.8,26.038,25.79,25.958,6942,0
2015-12-16,26,26.05,25.81,26.04,2811,0
2015-12-17,26.07,26.08,25.94,26.06,3563,0
2015-12-18,26.02,26.02,25.96,25.97,10376,0
2015-12-21,26,26.1,25.9,25.9,6594,0
2015-12-22,25.998,26.1,25.998,26.1,6843,0
2015-12-23,26.06,26.1,25.971,25.98,4313,0
2015-12-24,25.55,26.07,25.29,26.07,4118,0
2015-12-28,26.097,26.3,26.01,26.04,8250,0
2015-12-29,26.192,26.5,26.12,26.15,12308,0
2015-12-30,26.15,26.476,26.15,26.28,4117,0
2015-12-31,26.35,26.35,26.3375,26.35,4872,0
2016-01-04,26.46,26.8,26.46,26.8,15284,0
2016-01-05,26.77,27.13,26.71,26.97,17771,0
2016-01-06,26.9,26.99,26.8,26.99,9859,0
2016-01-07,26.93,26.96,26.43,26.845,25349,0
2016-01-08,26.78,26.78,26.5662,26.7,4322,0
2016-01-11,26.85,26.85,26.56,26.78,1978,0
2016-01-12,26.83,26.83,26.55,26.7,9422,0
2016-01-13,26.76,26.815,26.4379,26.75,6047,0
2016-01-14,26.78,26.84,26.6148,26.81,10928,0
2016-01-15,26.73,26.87,26.6,26.76,10883,0
2016-01-19,26.62,26.62,26.62,26.62,0,0
2016-01-20,26.5,26.72,26.2601,26.72,9002,0
2016-01-21,26.45,26.76,26.26,26.35,9578,0
2016-01-22,26.52,26.6148,26.39,26.45,6958,0
2016-01-25,26.37,26.6,26.37,26.59,4252,0
2016-01-26,26.41,26.64,26.39,26.51,253482,0
2016-01-27,26.3701,26.665,26.37,26.37,263014,0
2016-01-28,26.4,26.4,26.271,26.271,2788,0
2016-01-29,26.48,26.48,26.25,26.28,3471,0
2016-02-01,26.25,26.63,26.25,26.4582,161603,0
2016-02-02,26.33,26.64,26.25,26.27,162769,0
2016-02-03,26.5,26.65,26.4873,26.6499,6411,0
2016-02-04,26.51,26.63,26.2,26.25,7070,0
2016-02-05,26.23,26.325,26.23,26.325,1490,0
2016-02-08,26.2501,26.3,26.1,26.1,3950,0
2016-02-09,26.15,26.3224,25.4,25.4,12219,0
2016-02-10,25.5748,26.27,25.3982,25.6,12053,0
2016-02-11,25.41,25.4899,25,25.05,11876,0
2016-02-12,25.05,25.409,25.05,25.2,4496,0
2016-02-16,25.4317,25.79,25.25,25.5,10298,0
2016-02-17,26.025,26.16,25.55,26.04,13059,0
2016-02-18,25.64,25.9299,25.64,25.9299,902,0
2016-02-19,25.93,26.13,25.66,25.9233,9586,0
2016-02-22,25.9732,26.21,25.87,25.9248,2597,0
2016-02-23,25.85,26.05,25.78,26.05,12210,0
2016-02-24,25.95,26,25.78,26,6039,0
2016-02-25,26.2,26.52,25.96,26.48,3728,0
2016-02-26,26.05,26.05,25.83,25.85,4216,0
2016-02-29,25.8809,26.18,25.79,25.79,3391,0
2016-03-01,26.1345,26.28,25.96,26.28,10003,0
2016-03-02,25.911,25.911,25.911,25.911,2024,0
2016-03-03,25.92,26.0111,25.87,25.87,5571,0
2016-03-04,25.87,26.11,25.87,25.92,4347,0
2016-03-07,25.86,25.9101,25.7,25.71,5007,0
2016-03-08,25.7701,25.817,25.52,25.78,3913,0
2016-03-09,25.62,25.7,25.5701,25.7,2847,0
2016-03-10,25.6301,25.96,25.63,25.86,3707,0
2016-03-11,25.8658,25.93,25.71,25.79,5002,0
2016-03-14,25.8299,25.8299,25.7421,25.78,4455,0
2016-03-15,25.7,25.8529,25.57,25.57,4986,0
2016-03-16,25.7,25.9299,25.52,25.8999,7837,0
2016-03-17,25.62,25.8497,25.62,25.72,5525,0
2016-03-18,25.72,25.72,25.4,25.48,44887,0
2016-03-21,25.637,25.7,25.5215,25.68,7381,0
2016-03-22,25.58,25.68,25.55,25.65,10239,0
2016-03-23,25.63,25.64,25.5401,25.63,9272,0
2016-03-24,25.7,25.86,25.6,25.69,21625,0
2016-03-28,25.82,25.8599,25.7001,25.85,3569,0
2016-03-29,25.84,25.9281,25.82,25.9281,2985,0
2016-03-30,25.94,26.04,25.85,26.0399,8657,0
2016-03-31,26.04,26.04,26.014,26.014,1098,0
2016-04-01,26,26.15,25.86,25.8794,13631,0
2016-04-04,25.87,26.1599,25.87,25.9349,4565,0
2016-04-05,25.9301,25.99,25.895,25.99,1634,0
2016-04-06,26.0732,26.0732,25.9,25.9,459,0
2016-04-07,25.9,26.15,25.9,26.14,6634,0
2016-04-08,26.3,26.3,25.93,25.9701,6077,0
2016-04-11,26.206,26.206,25.92,26.0198,2455,0
2016-04-12,26.01,26.01,26,26,439,0
2016-04-13,26.2199,26.2199,25.98,26.1399,2397,0
2016-04-14,26.08,26.08,26.0001,26.0001,1257,0
2016-04-15,26.1526,26.2299,25.99,26.2299,6555,0
2016-04-18,26.1274,26.1565,26.122,26.1565,2780,0
2016-04-19,26.1326,26.23,26,26.11,5481,0
2016-04-20,26.05,26.2,26.0112,26.2,1428,0
2016-04-21,26.22,26.424,26.2074,26.36,4158,0
2016-04-22,26.3713,26.45,26.2819,26.45,5403,0
2016-04-25,26.49,26.57,26.2,26.2,11046,0
2016-04-26,26.2748,26.39,26.21,26.3823,7838,0
2016-04-27,26.31,26.438,26.23,26.286,11245,0
2016-04-28,26.33,26.33,26.33,26.33,318,0
2016-04-29,26.25,26.3589,26.21,26.31,17573,0
2016-05-02,26.299,26.299,26.08,26.1184,7847,0
2016-05-03,26.1,26.5261,26.1,26.52,7494,0
2016-05-04,26.3946,26.5286,26.1901,26.49,6111,0
2016-05-05,26.35,26.52,26.35,26.51,2543,0
2016-05-06,26.43,26.45,26.43,26.45,2569,0
2016-05-09,26.45,26.45,26.2,26.4,6590,0
2016-05-10,26.4152,26.5,26.3206,26.5,10038,0
2016-05-11,26.4,26.48,26.35,26.37,5422,0
2016-05-12,26.3407,26.3704,26.26,26.3,7158,0
2016-05-13,26.3501,26.6,26.2,26.6,23721,0
2016-05-16,26.46,26.6,26.46,26.5,7092,0
2016-05-17,26.33,26.57,26.29,26.55,19498,0
2016-05-18,26.56,26.58,26.4812,26.55,10246,0
2016-05-19,26.6,26.65,26.33,26.42,6137,0
2016-05-20,26.45,26.48,26.3,26.34,9518,0
2016-05-23,26.35,26.69,26.3342,26.65,10071,0
2016-05-24,26.71,26.71,26.35,26.376,9434,0
2016-05-25,26.43,26.43,26.31,26.33,7863,0
2016-05-26,26.4,26.5248,26.4,26.41,18719,0
2016-05-27,26.01,26.19,25.9385,26.02,10655,0
2016-05-31,26.11,26.1199,25.97,26.03,5966,0
2016-06-01,26.02,26.02,25.88,25.9807,5938,0
2016-06-02,26,26.01,25.79,26.01,9184,0
2016-06-03,25.9529,26.28,25.91,26.28,11116,0
2016-06-06,26.21,26.29,26.12,26.17,7843,0
2016-06-07,26.1062,26.27,26.041,26.19,25142,0
2016-06-08,26.19,26.2999,26.1411,26.25,13290,0
2016-06-09,26.21,26.21,26.07,26.1693,7473,0
2016-06-10,26.1414,26.3,26.1414,26.22,16416,0
2016-06-13,26.29,26.29,26.03,26.28,18816,0
2016-06-14,26.2501,26.4,26.2501,26.3,14214,0
2016-06-15,26.3733,26.3778,26.35,26.35,1278,0
2016-06-16,26.35,26.48,26.04,26.09,17790,0
2016-06-17,26.14,26.4,26.14,26.2,10213,0
2016-06-20,26.2,26.63,26.2,26.62,17276,0
2016-06-21,26.52,26.6762,26.52,26.6501,2964,0
2016-06-22,26.58,26.64,26.2758,26.4914,6590,0
2016-06-23,26.56,26.56,26.4033,26.48,13029,0
2016-06-24,26.2,26.65,26.029,26.49,16538,0
2016-06-27,26.3,26.564,26.25,26.36,12229,0
2016-06-28,26.5256,26.56,26.45,26.51,10077,0
2016-06-29,26.5699,26.66,26.48,26.4903,8390,0
2016-06-30,26.62,26.74,26.53,26.53,9032,0
2016-07-01,26.6599,26.78,26.27,26.33,12797,0
2016-07-05,26.43,26.7,26.27,26.4999,16085,0
2016-07-06,26.53,26.53,26.4,26.4539,3709,0
2016-07-07,26.41,26.72,26.4,26.72,14024,0
2016-07-08,26.47,26.87,26.42,26.84,3256,0
2016-07-11,26.78,26.81,26.5,26.74,2682,0
2016-07-12,26.75,26.8299,26.5901,26.7,3029,0
2016-07-13,26.7,26.7,26.28,26.45,9997,0
2016-07-14,26.4,26.62,26.19,26.56,15258,0
2016-07-15,26.572,26.61,26.4102,26.57,3679,0
2016-07-18,26.63,26.82,26.5982,26.81,2162,0
2016-07-19,26.71,26.7499,26.6514,26.6801,2512,0
2016-07-20,26.62,26.65,26.6,26.6001,1747,0
2016-07-21,26.69,26.724,26.69,26.724,450,0
2016-07-22,26.58,26.76,26.58,26.76,3061,0
2016-07-25,26.74,26.74,26.6877,26.729,2601,0
2016-07-26,26.66,26.73,26.6101,26.72,3958,0
2016-07-27,26.7081,26.78,26.59,26.78,6470,0
2016-07-28,26.7,26.76,26.6,26.6914,6840,0
2016-07-29,26.64,26.69,26.64,26.69,2378,0
2016-08-01,26.689,26.7,26.689,26.7,2471,0
2016-08-02,26.661,26.661,26.5,26.55,8106,0
2016-08-03,26.46,26.51,26.45,26.5,19489,0
2016-08-04,26.5,26.6,26.5,26.5,16880,0
2016-08-05,26.475,26.6,26.475,26.49,9923,0
2016-08-08,26.58,26.6,26.5417,26.6,5296,0
2016-08-09,26.62,26.7,26.58,26.688,7926,0
2016-08-10,26.74,26.7499,26.724,26.724,1577,0
2016-08-11,26.75,26.8037,26.6501,26.6601,24123,0
2016-08-12,26.66,26.7658,26.6523,26.7658,4373,0
2016-08-15,26.68,26.8099,26.68,26.74,5731,0
2016-08-16,26.68,26.81,26.6504,26.69,2089,0
2016-08-17,26.8,26.83,26.691,26.7603,2231,0
2016-08-18,26.7,26.82,26.65,26.65,14192,0
2016-08-19,26.7412,26.82,26.7412,26.82,3095,0
2016-08-22,26.82,26.82,26.65,26.8199,9671,0
2016-08-23,26.78,26.8494,26.78,26.8197,6235,0
2016-08-24,26.69,26.9,26.69,26.78,2175,0
2016-08-25,26.75,26.9,26.75,26.81,8578,0
2016-08-26,26.77,26.89,26.77,26.8,4207,0
2016-08-29,26.77,26.9,26.77,26.8799,3701,0
2016-08-30,26.28,26.3699,26.21,26.25,13110,0
2016-08-31,26.3,26.32,26.15,26.21,6694,0
2016-09-01,26.23,26.23,25.769,26.16,11492,0
2016-09-02,26.17,26.17,25.84,25.84,4730,0
2016-09-06,25.96,26.1,25.93,25.93,34479,0
2016-09-07,26,26.08,25.94,25.94,31367,0
2016-09-08,26,26.04,25.92,25.95,14770,0
2016-09-09,25.88,25.9899,25.84,25.84,10287,0
2016-09-12,25.83,25.97,25.83,25.96,8123,0
2016-09-13,25.87,25.98,25.81,25.81,9573,0
2016-09-14,25.81,25.9,25.25,25.25,14112,0
2016-09-15,25.62,26.05,25.6,25.81,27618,0
2016-09-16,25.81,26.08,25.81,26.08,21100,0
2016-09-19,26.08,26.08,25.87,25.9997,4674,0
2016-09-20,26,26.36,25.9618,26.335,18836,0
2016-09-21,26.39,26.39,26.13,26.33,8549,0
2016-09-22,26.33,26.35,26.3,26.35,4852,0
2016-09-23,26.31,26.31,26.12,26.26,5279,0
2016-09-26,26.22,26.2899,26.1,26.2899,11504,0
2016-09-27,26.17,26.2899,26.11,26.11,11946,0
2016-09-28,26.15,26.15,25.9,25.91,11797,0
2016-09-29,25.93,26.04,25.93,26.04,2943,0
2016-09-30,25.98,26,25.94,25.97,3772,0
2016-10-03,26.0124,26.06,25.96,26.04,6059,0
2016-10-04,25.99,26.1699,25.95,25.9501,4076,0
2016-10-05,26.1382,26.1382,25.97,25.9811,3592,0
2016-10-06,26,26.2101,26,26.1707,8424,0
2016-10-07,26.24,26.25,26.1027,26.125,4672,0
2016-10-10,26.11,26.25,26.11,26.2003,4371,0
2016-10-11,26.02,26.28,26.01,26.28,8599,0
2016-10-12,26.14,26.14,25.97,26.11,3348,0
2016-10-13,25.98,26.2224,25.95,26.2,3143,0
2016-10-14,26.24,26.25,26.08,26.08,3479,0
2016-10-17,26.18,26.18,26.09,26.13,2416,0
2016-10-18,26.16,26.16,26.099,26.1158,1123,0
2016-10-19,26,26.19,25.99,26.19,3843,0
2016-10-20,26.14,26.17,26.01,26.15,6598,0
2016-10-21,26.1,26.33,25.995,26.07,31309,0
2016-10-24,26.07,26.13,25.99,26.089,20072,0
2016-10-25,26.05,26.0899,26.0405,26.08,3158,0
2016-10-26,26.0201,26.14,26.0201,26.14,13507,0
2016-10-27,26.11,26.12,26.0255,26.12,5466,0
2016-10-28,26.0893,26.12,26.05,26.12,1456,0
2016-10-31,26.015,26.0899,26.01,26.08,6821,0
2016-11-01,26.07,26.07,25.95,25.95,2147,0
2016-11-02,26,26.06,25.91,26.04,15956,0
2016-11-03,25.99,25.99,25.93,25.93,6750,0
2016-11-04,25.96,25.9789,25.91,25.93,46571,0
2016-11-07,25.94,26,25.92,25.95,8367,0
2016-11-08,25.98,25.98,25.98,25.98,150,0
2016-11-09,25.91,26,25.89,25.93,17348,0
2016-11-10,25.93,25.99,25.665,25.95,41392,0
2016-11-11,25.9,25.99,25.79,25.92,29938,0
2016-11-14,25.886,25.886,25.7,25.87,18321,0
2016-11-15,25.88,25.96,25.8,25.906,34477,0
2016-11-16,25.9262,25.95,25.83,25.9006,6613,0
2016-11-17,25.8935,25.99,25.82,25.98,16516,0
2016-11-18,25.95,26.01,25.8721,26.01,4895,0
2016-11-21,26.01,26.01,25.8669,25.95,31206,0
2016-11-22,25.85,25.98,25.85,25.9799,16748,0
2016-11-23,25.96,25.99,25.9,25.9511,5795,0
2016-11-25,25.94,26.04,25.94,26.0399,2595,0
2016-11-28,26,26.08,26,26.07,18911,0
2016-11-29,25.6,25.65,25.53,25.65,13996,0
2016-11-30,25.65,25.65,25.471,25.65,15517,0
2016-12-01,25.45,25.65,25.45,25.55,11761,0
2016-12-02,25.62,25.62,25.47,25.53,8497,0
2016-12-05,25.55,25.64,25.55,25.61,5342,0
2016-12-06,25.63,25.76,25.63,25.74,25689,0
2016-12-07,25.75,25.85,25.75,25.8259,14676,0
2016-12-08,25.8,25.9,25.77,25.88,28159,0
2016-12-09,25.78,25.88,25.78,25.81,5957,0
2016-12-12,25.78,25.81,25.74,25.77,9558,0
2016-12-13,25.79,25.79,25.75,25.77,20608,0
2016-12-14,25.77,25.85,25.77,25.8,3248,0
2016-12-15,25.785,25.82,25.75,25.77,6120,0
2016-12-16,25.76,25.78,25.75,25.76,1996,0
2016-12-19,25.76,25.76,25.75,25.75,4208,0
2016-12-20,25.78,25.78,25.76,25.76,5705,0
2016-12-21,25.78,25.8,25.76,25.76,15521,0
2016-12-22,25.8,25.8,25.76,25.77,4891,0
2016-12-23,25.77,25.7948,25.76,25.78,6890,0
2016-12-27,25.76,25.77,25.75,25.75,9122,0
2016-12-28,25.75,25.88,25.75,25.88,8845,0
2016-12-29,25.8799,25.8799,25.76,25.77,1380,0
2016-12-30,25.76,25.8658,25.76,25.84,639,0
2017-01-03,25.8142,25.842,25.76,25.81,3118,0
2017-01-04,25.81,25.861,25.81,25.85,3814,0
2017-01-05,25.83,25.876,25.83,25.8392,7360,0
2017-01-06,25.85,25.86,25.84,25.86,2434,0
2017-01-09,25.85,25.85,25.83,25.85,4104,0
2017-01-10,25.84,25.8593,25.84,25.8592,2134,0
2017-01-11,25.8599,25.95,25.85,25.95,9300,0
2017-01-13,25.91,25.9223,25.77,25.8403,6863,0
2017-01-17,25.89,25.9022,25.85,25.9022,484,0
2017-01-18,25.92,25.92,25.86,25.88,5637,0
2017-01-19,25.9,25.9,25.86,25.88,10610,0
2017-01-20,25.88,25.88,25.8654,25.88,945,0
2017-01-23,25.9,25.91,25.87,25.905,11450,0
2017-01-24,25.89,25.91,25.89,25.89,26654,0
2017-01-25,25.89,26.27,25.89,25.96,8252,0
2017-01-26,25.99,26,25.9201,25.93,3309,0
2017-01-27,26.11,26.189,25.96,26.06,8470,0
2017-01-30,26.1,26.1,25.94,25.95,7679,0
2017-01-31,25.94,25.9958,25.94,25.97,1835,0
2017-02-01,25.97,25.98,25.95,25.98,4691,0
2017-02-02,25.95,25.95,25.95,25.95,105,0
2017-02-03,26,26.05,25.9503,26.0148,5922,0
2017-02-06,25.99,25.99,25.96,25.9756,3154,0
2017-02-07,25.97,26.04,25.97,26.04,5732,0
2017-02-08,26.04,26.18,26.04,26.165,2267,0
2017-02-09,26.14,26.14,26.1,26.1162,2243,0
2017-02-10,26.13,26.13,26.04,26.04,1484,0
2017-02-13,26.04,26.0496,26,26.0496,3190,0
2017-02-14,26.02,26.0695,26.01,26.01,4595,0
2017-02-15,25.96,26.0788,25.92,26.0788,9067,0
2017-02-16,26,26.0146,25.98,26,703,0
2017-02-17,26,26.04,25.99,26.04,5368,0
2017-02-21,26.1,26.1792,26.02,26.03,5314,0
2017-02-22,26.02,26.07,26.02,26.07,2191,0
2017-02-23,26.07,26.2,26.07,26.2,1542,0
2017-02-24,26.22,26.23,26.12,26.23,1724,0
2017-02-27,25.88,25.88,25.8,25.84,3745,0
2017-02-28,25.71,25.8101,25.71,25.775,1731,0
2017-03-01,25.75,25.84,25.72,25.8,15969,0
2017-03-02,25.74,25.7631,25.65,25.76,11871,0
2017-03-03,25.72,25.7885,25.6806,25.775,2291,0
2017-03-06,25.74,25.8499,25.7091,25.7877,4112,0
2017-03-07,25.75,25.75,25.7076,25.7076,1846,0
2017-03-08,25.68,25.8,25.6521,25.6521,16054,0
2017-03-09,25.62,25.7399,25.62,25.7399,2622,0
2017-03-10,25.69,25.6999,25.61,25.6999,6677,0
2017-03-13,25.66,25.66,25.55,25.63,9306,0
2017-03-14,25.6,25.64,25.56,25.63,3843,0
2017-03-15,25.6,25.7,25.56,25.7,7919,0
2017-03-16,25.66,25.79,25.61,25.71,7194,0
2017-03-17,25.63,25.6385,25.61,25.635,6194,0
2017-03-20,25.65,25.8,25.625,25.79,17129,0
2017-03-21,25.7465,25.7465,25.63,25.63,3600,0
2017-03-22,25.75,25.75,25.66,25.67,1910,0
2017-03-23,25.64,25.78,25.64,25.78,28163,0
2017-03-24,25.7362,25.78,25.69,25.75,7373,0
2017-03-27,25.651,25.7,25.651,25.7,308,0
2017-03-28,25.6963,25.6963,25.68,25.68,2516,0
2017-03-29,25.6765,25.735,25.6765,25.735,1518,0
2017-03-30,25.79,25.8,25.78,25.7801,3339,0
2017-03-31,25.69,25.73,25.68,25.73,5556,0
2017-04-03,25.69,25.8,25.69,25.75,11544,0
2017-04-04,25.75,25.79,25.71,25.73,21759,0
2017-04-05,25.78,25.79,25.69,25.7,4436,0
2017-04-06,25.71,25.82,25.71,25.82,8254,0
2017-04-07,25.86,25.86,25.8497,25.86,4440,0
2017-04-10,25.83,25.83,25.81,25.8246,3781,0
2017-04-11,25.8,25.8,25.33,25.37,32462,0
2017-04-12,25.46,25.62,25.22,25.61,36746,0
2017-04-13,25.6,25.62,25.43,25.62,8776,0
2017-04-17,25.61,25.67,25.59,25.6127,10229,0
2017-04-18,25.67,25.67,25.43,25.6,9500,0
2017-04-19,25.61,25.67,25.607,25.66,5625,0
2017-04-20,25.67,25.72,25.5622,25.72,5809,0
2017-04-21,25.65,25.77,25.65,25.76,2974,0
2017-04-24,25.76,25.88,25.76,25.78,5020,0
2017-04-25,25.77,25.835,25.77,25.8,8699,0
2017-04-26,25.8,25.85,25.782,25.782,4384,0
2017-04-27,25.79,25.821,25.79,25.8,13831,0
2017-04-28,25.8,25.8537,25.6141,25.65,8544,0
2017-05-01,25.57,25.79,25.56,25.69,9548,0
2017-05-02,25.68,25.7411,25.55,25.62,4720,0
2017-05-03,25.73,25.742,25.63,25.63,6681,0
2017-05-04,25.63,25.6988,25.63,25.6988,2690,0
2017-05-05,25.69,25.76,25.63,25.7,10673,0
2017-05-08,25.7,25.7,25.66,25.66,4231,0
2017-05-09,25.64,25.678,25.6,25.6597,5849,0
2017-05-10,25.74,25.78,25.735,25.77,6051,0
2017-05-11,25.7116,25.7116,25.66,25.6601,8433,0
2017-05-12,25.6385,25.65,25.62,25.6203,3426,0
2017-05-15,25.78,25.78,25.6414,25.74,4732,0
2017-05-16,25.8,25.8,25.75,25.78,1466,0
2017-05-17,25.79,25.79,25.68,25.68,1650,0
2017-05-18,25.6853,25.7584,25.6853,25.7584,986,0
2017-05-19,25.7,25.8,25.65,25.705,7446,0
2017-05-22,25.79,25.81,25.75,25.7699,6175,0
2017-05-23,25.6714,25.8,25.641,25.6601,8990,0
2017-05-24,25.746,25.7756,25.746,25.7756,497,0
2017-05-25,25.78,25.7815,25.6519,25.78,3869,0
2017-05-26,25.72,25.7848,25.66,25.67,6613,0
2017-05-30,25.4,25.41,25.33,25.3743,6872,0
2017-05-31,25.38,25.39,25.35,25.39,2676,0
2017-06-01,25.39,25.39,25.331,25.331,6415,0
2017-06-02,25.33,25.39,25.33,25.38,7102,0
2017-06-05,25.36,25.37,25.33,25.33,12635,0
2017-06-06,25.35,25.3631,25.33,25.33,9977,0
2017-06-07,25.3608,25.3908,25.3,25.3,12583,0
2017-06-08,25.31,25.38,25.3,25.3586,128953,0
2017-06-09,25.37,25.38,25.33,25.3758,4107,0
2017-06-12,25.36,25.4,25.32,25.39,13732,0
2017-06-13,25.38,25.53,25.38,25.46,45538,0
2017-06-14,25.47,25.5,25.47,25.4882,4997,0
2017-06-15,25.5,25.5,25.4,25.46,13975,0
2017-06-16,25.4798,25.4798,25.4465,25.45,1514,0
2017-06-19,25.45,25.49,25.45,25.47,3293,0
2017-06-20,25.4542,25.48,25.45,25.48,7204,0
2017-06-21,25.46,25.46,25.41,25.41,7247,0
2017-06-22,25.458,25.46,25.42,25.42,2293,0
2017-06-23,25.41,25.4819,25.41,25.4819,3571,0
2017-06-26,25.46,25.5,25.46,25.46,12809,0
2017-06-27,25.47,25.47,25.44,25.445,7155,0
2017-06-28,25.44,25.47,25.44,25.465,7796,0
2017-06-29,25.4639,25.4639,25.4123,25.4442,3015,0
2017-06-30,25.49,25.49,25.4,25.435,711,0
2017-07-03,25.425,25.4499,25.39,25.39,7781,0
2017-07-05,25.4739,25.4739,25.44,25.44,1029,0
2017-07-06,25.42,25.45,25.4095,25.41,11802,0
2017-07-07,25.46,25.46,25.42,25.43,2178,0
2017-07-10,25.47,25.49,25.441,25.47,3997,0
2017-07-11,25.48,25.48,25.451,25.451,2701,0
2017-07-12,25.48,25.48,25.48,25.48,2942,0
2017-07-13,25.46,25.48,25.4,25.42,119345,0
2017-07-14,25.42,25.47,25.4,25.45,13043,0
2017-07-17,25.48,25.48,25.4176,25.44,2055,0
2017-07-18,25.4607,25.4607,25.429,25.46,2541,0
2017-07-19,25.46,25.46,25.44,25.44,2645,0
2017-07-20,25.44,25.48,25.41,25.44,5457,0
2017-07-21,25.441,25.455,25.4,25.41,7300,0
2017-07-24,25.48,25.48,25.411,25.42,1391,0
2017-07-25,25.43,25.445,25.4,25.4199,9304,0
2017-07-26,25.42,25.4284,25.38,25.39,17088,0
2017-07-27,25.39,25.45,25.39,25.41,18787,0
2017-07-28,25.43,25.45,25.4198,25.4499,25042,0
2017-07-31,25.44,25.44,25.39,25.43,217000,0
2017-08-01,25.41,25.47,25.41,25.41,8832,0
2017-08-02,25.44,25.44,25.42,25.42,5897,0
2017-08-03,25.45,25.49,25.43,25.44,30483,0
2017-08-04,25.45,25.49,25.45,25.487,14376,0
2017-08-07,25.5,25.5,25.45,25.46,10746,0
2017-08-08,25.46,25.5,25.45,25.47,3949,0
2017-08-09,25.47,25.47,25.19,25.23,97699,0
2017-08-10,25.29,25.38,25.18,25.32,83892,0
2017-08-11,25.48,25.48,25.38,25.45,24341,0
2017-08-14,25.46,25.47,25.41,25.4243,21848,0
2017-08-15,25.44,25.47,25.42,25.47,14841,0
2017-08-16,25.43,25.46,25.43,25.4489,5139,0
2017-08-17,25.42,25.4706,25.42,25.47,3291,0
2017-08-18,25.45,25.5,25.45,25.5,8290,0
2017-08-21,25.4735,25.52,25.455,25.51,19297,0
2017-08-22,25.52,25.52,25.49,25.52,11866,0
2017-08-23,25.52,25.52,25.5,25.52,9308,0
2017-08-24,25.52,25.56,25.52,25.56,22576,0
2017-08-25,25.61,25.64,25.55,25.62,15249,0
2017-08-28,25.65,25.71,25.645,25.68,7399,0
2017-08-29,25.6704,25.68,25.56,25.6,14340,0
2017-08-30,25.22,25.22,25.1,25.2,21042,0
2017-08-31,25.2,25.22,25.1746,25.22,23557,0
2017-09-01,25.21,25.22,25.2,25.2,11472,0
2017-09-05,25.2,25.2,25.15,25.15,6583,0
2017-09-06,25.15,25.23,25.15,25.23,50831,0
2017-09-07,25.23,25.26,25.21,25.236,34438,0
2017-09-08,25.25,25.26,25.23,25.24,17861,0
2017-09-11,25.2498,25.29,25.2498,25.26,5690,0
2017-09-12,25.22,25.245,25.22,25.22,12776,0
2017-09-13,25.23,25.2599,25.23,25.24,1997,0
2017-09-14,25.24,25.24,25.21,25.21,7432,0
2017-09-15,25.22,25.22,25.15,25.18,11025,0
2017-09-18,25.29,25.29,25.163,25.28,17540,0
2017-09-19,25.28,25.3655,25.22,25.29,9730,0
2017-09-20,25.24,25.34,25.236,25.24,9410,0
2017-09-21,25.22,25.236,25.22,25.23,1829,0
2017-09-22,25.2781,25.29,25.27,25.29,1600,0
2017-09-25,25.29,25.3037,25.26,25.27,5042,0
2017-09-26,25.321,25.36,25.321,25.35,4367,0
2017-09-27,25.32,25.35,25.32,25.3409,1920,0
2017-09-28,25.3,25.35,25.3,25.33,7264,0
2017-09-29,25.35,25.35,25.34,25.35,1899,0
2017-10-02,25.35,25.41,25.3474,25.4,9387,0
2017-10-03,25.37,25.4,25.36,25.4,3183,0
2017-10-04,25.42,25.45,25.42,25.43,3264,0
2017-10-05,25.42,25.42,25.42,25.42,185,0
2017-10-06,25.41,25.47,25.362,25.44,2708,0
2017-10-09,25.4,25.44,25.4,25.4289,1873,0
2017-10-10,25.4,25.45,25.4,25.45,1720,0
2017-10-11,25.42,25.48,25.41,25.46,5874,0
2017-10-12,25.49,25.49,25.47,25.47,623,0
2017-10-13,25.46,25.52,25.46,25.4867,6274,0
2017-10-16,25.5,25.5271,25.49,25.52,3071,0
2017-10-17,25.5029,25.52,25.5,25.5,4535,0
2017-10-18,25.515,25.56,25.5023,25.5448,5209,0
2017-10-19,25.5599,25.59,25.5588,25.5804,6724,0
2017-10-20,25.54,25.59,25.54,25.56,1232,0
2017-10-23,25.6,25.6,25.59,25.59,2266,0
2017-10-24,25.56,25.62,25.56,25.62,2154,0
2017-10-25,25.52,25.62,25.52,25.6,5945,0
2017-10-26,25.53,25.62,25.53,25.6,1348,0
2017-10-27,25.5492,25.5853,25.5492,25.5853,866,0
2017-10-30,25.55,25.615,25.55,25.615,648,0
2017-10-31,25.585,25.65,25.585,25.621,7131,0
2017-11-01,25.62,25.65,25.5486,25.55,5400,0
2017-11-02,25.6,25.6,25.5,25.5,5734,0
2017-11-03,25.5259,25.5596,25.52,25.5204,1748,0
2017-11-06,25.57,25.6199,25.56,25.59,5792,0
2017-11-07,25.61,25.63,25.58,25.58,6592,0
2017-11-08,25.57,25.58,25.5628,25.58,1882,0
2017-11-09,25.41,25.6,25.3,25.52,32195,0
2017-11-10,25.59,25.5999,25.4878,25.56,3531,0
