Date,Open,High,Low,Close,Volume,OpenInt
2012-06-20,22.285,22.401,22.276,22.365,295879,0
2012-06-21,22.392,22.498,22.374,22.374,132374,0
2012-06-22,22.383,22.542,22.346,22.392,221190,0
2012-06-25,22.409,22.534,22.338,22.534,210154,0
2012-06-26,22.534,22.657,22.471,22.631,208400,0
2012-06-27,22.612,22.676,22.586,22.631,145209,0
2012-06-28,22.596,22.683,22.56,22.621,130618,0
2012-06-29,22.71,23.161,22.631,23.161,252270,0
2012-07-02,23.013,23.013,22.816,22.896,159791,0
2012-07-03,22.896,22.985,22.896,22.932,103608,0
2012-07-05,23.02,23.074,22.942,23.029,201510,0
2012-07-06,23.003,23.099,22.985,23.056,165767,0
2012-07-09,23.136,23.198,23.074,23.189,226973,0
2012-07-10,23.189,23.331,23.179,23.216,141405,0
2012-07-11,23.294,23.34,23.216,23.278,168622,0
2012-07-12,23.322,23.411,23.294,23.393,594025,0
2012-07-13,23.402,23.473,23.348,23.383,128824,0
2012-07-16,23.374,23.374,23.17,23.287,105335,0
2012-07-17,23.287,23.287,23.091,23.198,348947,0
2012-07-18,23.223,23.223,23.074,23.091,92026,0
2012-07-19,23.154,23.154,22.914,22.985,79710,0
2012-07-20,23.013,23.118,22.88,22.887,100445,0
2012-07-23,22.809,23.029,22.763,23.013,196573,0
2012-07-24,23.056,23.074,22.816,22.966,160421,0
2012-07-25,23.037,23.074,22.87,23.029,213138,0
2012-07-26,23.118,23.161,23.037,23.154,67287,0
2012-07-27,23.17,23.189,23.074,23.108,41772,0
2012-07-30,23.179,23.322,23.127,23.26,53497,0
2012-07-31,23.269,23.357,23.207,23.26,53451,0
2012-08-01,23.207,23.383,23.189,23.251,41992,0
2012-08-02,23.287,23.436,23.223,23.428,51966,0
2012-08-03,23.454,23.473,23.383,23.411,68017,0
2012-08-06,23.393,23.464,23.34,23.34,112245,0
2012-08-07,23.436,23.436,23.312,23.322,170934,0
2012-08-08,23.374,23.383,23.303,23.303,41614,0
2012-08-09,23.383,23.445,23.294,23.445,61617,0
2012-08-10,23.454,23.454,23.383,23.418,22600,0
2012-08-13,23.464,23.464,23.118,23.251,84854,0
2012-08-14,23.251,23.348,23.223,23.312,84026,0
2012-08-15,23.312,23.365,23.179,23.357,82003,0
2012-08-16,23.365,23.393,23.207,23.207,38938,0
2012-08-17,23.322,23.322,23.136,23.136,31807,0
2012-08-20,23.251,23.251,23.099,23.154,43878,0
2012-08-21,23.179,23.198,22.87,23.02,63870,0
2012-08-22,23.056,23.179,22.985,23.056,39211,0
2012-08-23,23.118,23.118,22.994,23.056,46835,0
2012-08-24,23.161,23.161,23.003,23.083,35610,0
2012-08-27,23.127,23.179,23.056,23.154,25999,0
2012-08-28,23.198,23.34,23.127,23.322,56853,0
2012-08-29,23.348,23.393,23.251,23.34,53879,0
2012-08-30,23.357,23.383,23.294,23.303,47749,0
2012-08-31,23.34,23.383,23.278,23.294,26052,0
2012-09-04,23.365,23.374,23.294,23.374,20946,0
2012-09-05,23.402,23.402,23.251,23.294,46931,0
2012-09-06,23.365,23.365,23.251,23.26,29996,0
2012-09-07,23.34,23.34,23.251,23.331,23396,0
2012-09-10,22.985,23.108,22.905,23.099,184426,0
2012-09-11,23.074,23.099,23.029,23.037,104184,0
2012-09-12,23.083,23.083,22.923,23.029,63979,0
2012-09-13,23.047,23.047,22.942,22.942,34327,0
2012-09-14,23.02,23.029,22.942,22.966,29090,0
2012-09-17,23.003,23.02,22.942,23.02,70451,0
2012-09-18,23.047,23.099,22.958,23.056,58356,0
2012-09-19,23.099,23.099,22.985,23.037,51115,0
2012-09-20,23.003,23.065,22.985,23.013,95750,0
2012-09-21,23.029,23.065,23.003,23.065,42050,0
2012-09-24,23.02,23.056,22.914,22.914,128058,0
2012-09-25,22.923,22.958,22.88,22.88,133583,0
2012-09-26,22.95,22.985,22.88,22.932,68159,0
2012-09-27,23.013,23.013,22.942,22.976,50764,0
2012-09-28,23.047,23.091,22.985,23.013,50594,0
2012-10-01,23.136,23.161,22.985,23.02,25206,0
2012-10-02,23.02,23.074,22.985,23.056,76598,0
2012-10-03,23.065,23.074,22.994,22.994,21616,0
2012-10-04,23.003,23.118,22.994,23.091,55135,0
2012-10-05,23.118,23.232,23.065,23.118,37074,0
2012-10-08,23.118,23.241,23.108,23.136,26334,0
2012-10-09,23.189,23.223,23.065,23.091,58409,0
2012-10-10,23.074,23.17,23.013,23.029,107545,0
2012-10-11,23.029,23.099,22.976,22.976,59484,0
2012-10-12,23.056,23.056,22.976,22.976,46795,0
2012-10-15,23.029,23.029,22.976,23.02,179086,0
2012-10-16,23.02,23.029,22.932,22.958,82628,0
2012-10-17,23.013,23.02,22.87,22.905,144252,0
2012-10-18,22.942,23.02,22.896,23.02,61813,0
2012-10-19,22.985,23.02,22.896,23.003,86044,0
2012-10-22,23.003,23.154,22.976,23.154,28960,0
2012-10-23,23.154,23.154,23.091,23.136,26082,0
2012-10-24,23.154,23.154,23.029,23.091,28471,0
2012-10-25,23.099,23.154,23.047,23.099,21584,0
2012-10-26,23.127,23.145,23.029,23.136,13956,0
2012-10-31,23.154,23.154,23.074,23.108,43023,0
2012-11-01,23.154,23.198,23.065,23.083,13477,0
2012-11-02,23.17,23.198,23.136,23.17,10839,0
2012-11-05,23.216,23.223,23.198,23.207,31567,0
2012-11-06,23.26,23.269,23.17,23.269,13195,0
2012-11-07,23.269,23.269,23.065,23.145,26508,0
2012-11-08,23.145,23.189,23.083,23.108,14993,0
2012-11-09,23.118,23.154,22.905,22.966,15534,0
2012-11-12,23.108,23.241,22.985,23.17,16084,0
2012-11-13,23.251,23.331,23.108,23.136,23663,0
2012-11-14,23.207,23.207,22.763,22.809,61918,0
2012-11-15,22.809,22.809,22.409,22.612,44683,0
2012-11-16,22.676,22.994,22.612,22.923,25289,0
2012-11-19,22.994,23.161,22.95,23.154,33838,0
2012-11-20,23.154,23.411,23.065,23.099,46742,0
2012-11-21,23.099,23.287,23.099,23.278,16045,0
2012-11-23,23.278,23.278,23.198,23.251,4432,0
2012-11-26,23.278,23.278,23.056,23.223,24186,0
2012-11-27,23.207,23.207,22.976,23.189,33142,0
2012-11-28,23.056,23.118,22.932,22.985,47086,0
2012-11-29,22.95,23.02,22.942,22.994,57156,0
2012-11-30,23.136,23.241,23.056,23.056,14805,0
2012-12-03,23.003,23.161,23.003,23.065,29517,0
2012-12-04,23.099,23.099,23.013,23.083,13687,0
2012-12-05,23.108,23.118,23.056,23.083,8456,0
2012-12-06,23.145,23.161,23.029,23.047,18969,0
2012-12-07,23.145,23.161,23.047,23.161,12211,0
2012-12-10,22.799,22.896,22.763,22.843,13997,0
2012-12-11,22.914,22.994,22.809,22.985,34543,0
2012-12-12,22.88,22.985,22.88,22.958,18243,0
2012-12-13,22.958,22.958,22.825,22.887,14936,0
2012-12-14,22.88,22.88,22.816,22.87,6075,0
2012-12-17,22.843,22.896,22.809,22.825,20114,0
2012-12-18,22.852,22.88,22.816,22.852,8466,0
2012-12-19,22.852,22.852,22.781,22.816,32281,0
2012-12-20,22.816,22.834,22.746,22.799,10769,0
2012-12-21,22.852,22.852,22.596,22.825,19404,0
2012-12-24,22.923,22.923,22.71,22.799,6347,0
2012-12-26,22.88,22.887,22.79,22.887,6384,0
2012-12-27,22.896,22.942,22.825,22.942,12395,0
2012-12-28,22.942,22.942,22.657,22.87,16079,0
2012-12-31,22.87,23.108,22.852,23.013,31638,0
2013-01-02,22.95,23.118,22.95,23.108,20349,0
2013-01-03,23.118,23.198,22.976,22.976,25656,0
2013-01-04,23.118,23.145,23.029,23.136,31533,0
2013-01-07,23.189,23.189,22.923,22.942,59852,0
2013-01-08,23.029,23.083,22.958,23.083,32494,0
2013-01-09,23.083,23.083,22.966,23.083,17581,0
2013-01-10,22.994,23.083,22.994,23.074,18840,0
2013-01-11,23.074,23.083,23.037,23.083,13882,0
2013-01-14,23.083,23.136,23.029,23.029,23143,0
2013-01-15,22.976,23.074,22.976,23.074,22221,0
2013-01-16,22.985,23.145,22.985,23.118,25376,0
2013-01-17,23.047,23.269,23.047,23.269,24334,0
2013-01-18,23.269,23.322,23.241,23.322,27526,0
2013-01-22,23.34,23.34,23.251,23.278,13049,0
2013-01-23,23.331,23.331,23.232,23.26,12306,0
2013-01-24,23.312,23.331,23.223,23.287,13627,0
2013-01-25,23.223,23.294,23.216,23.278,13770,0
2013-01-28,23.251,23.331,23.216,23.278,11128,0
2013-01-29,23.216,23.269,23.037,23.037,24946,0
2013-01-30,23.037,23.108,22.976,23.047,13581,0
2013-01-31,22.976,23.029,22.763,22.763,11123,0
2013-02-01,22.958,23.074,22.958,23.065,13988,0
2013-02-04,23.003,23.029,22.958,23.029,13572,0
2013-02-05,22.976,23.091,22.958,23.091,18937,0
2013-02-06,23.037,23.099,23.013,23.091,11306,0
2013-02-07,23.003,23.091,22.966,23.02,21039,0
2013-02-08,22.966,23.065,22.966,23.02,8799,0
2013-02-11,23.003,23.091,23.003,23.083,15135,0
2013-02-12,23.083,23.108,23.013,23.02,12577,0
2013-02-13,23.108,23.108,22.914,22.942,27265,0
2013-02-14,22.923,23.013,22.923,23.013,29769,0
2013-02-15,22.976,23.118,22.976,23.065,35054,0
2013-02-19,23.154,23.154,23.074,23.099,20348,0
2013-02-20,23.189,23.189,23.029,23.029,19985,0
2013-02-21,23.091,23.091,22.942,22.985,14217,0
2013-02-22,22.994,23.029,22.994,23.013,12226,0
2013-02-25,23.029,23.099,23.029,23.065,20199,0
2013-02-26,23.029,23.099,23.013,23.074,15645,0
2013-02-27,23.037,23.136,23.029,23.065,16232,0
2013-02-28,23.065,23.108,23.056,23.056,12761,0
2013-03-01,23.074,23.091,23.029,23.065,17712,0
2013-03-04,23.099,23.118,22.976,23.003,37436,0
2013-03-05,23.029,23.108,23.02,23.108,42646,0
2013-03-06,23.127,23.127,23.047,23.074,15082,0
2013-03-07,23.074,23.154,23.065,23.127,9782,0
2013-03-08,23.145,23.161,23.091,23.136,47811,0
2013-03-11,23.168,23.168,23.043,23.106,18154,0
2013-03-12,23.214,23.214,23.043,23.106,23640,0
2013-03-13,23.052,23.269,23.052,23.206,20601,0
2013-03-14,23.106,23.294,23.106,23.187,17626,0
2013-03-15,23.125,23.286,23.125,23.259,23729,0
2013-03-18,23.197,23.269,23.134,23.269,22013,0
2013-03-19,23.197,23.259,23.168,23.231,20622,0
2013-03-20,23.197,23.223,23.168,23.168,10057,0
2013-03-21,23.187,23.259,23.178,23.241,11607,0
2013-03-22,23.223,23.25,23.197,23.206,7642,0
2013-03-25,23.187,23.278,23.187,23.187,19259,0
2013-03-26,23.187,23.206,23.134,23.168,17049,0
2013-03-27,23.134,23.152,23.088,23.096,10402,0
2013-03-28,23.178,23.25,23.143,23.143,15986,0
2013-04-01,23.25,23.25,23.106,23.115,10759,0
2013-04-02,23.134,23.197,23.134,23.134,10286,0
2013-04-03,23.206,23.206,23.125,23.134,9133,0
2013-04-04,23.159,23.206,23.134,23.206,16767,0
2013-04-05,23.25,23.303,23.187,23.269,11342,0
2013-04-08,23.322,23.331,23.206,23.322,7439,0
2013-04-09,23.303,23.303,23.214,23.214,10882,0
2013-04-10,23.206,23.269,23.178,23.231,16273,0
2013-04-11,23.269,23.269,23.187,23.187,11944,0
2013-04-12,23.197,23.241,23.178,23.187,10544,0
2013-04-15,23.197,23.269,23.178,23.206,8154,0
2013-04-16,23.214,23.322,23.214,23.303,11586,0
2013-04-17,23.231,23.394,23.231,23.375,17387,0
2013-04-18,23.413,23.413,23.259,23.322,11790,0
2013-04-19,23.269,23.394,23.125,23.385,92575,0
2013-04-22,23.214,23.375,23.214,23.375,28457,0
2013-04-23,23.375,23.375,23.269,23.331,10190,0
2013-04-24,23.294,23.375,23.278,23.375,9791,0
2013-04-25,23.358,23.394,23.313,23.341,4376,0
2013-04-26,23.375,23.413,23.322,23.358,8927,0
2013-04-29,23.403,23.403,23.349,23.394,18410,0
2013-04-30,23.385,23.413,23.322,23.322,63461,0
2013-05-01,23.394,23.592,23.375,23.555,65773,0
2013-05-02,23.519,23.564,23.51,23.547,16628,0
2013-05-03,23.564,23.618,23.538,23.573,21714,0
2013-05-06,23.573,23.726,23.555,23.564,41668,0
2013-05-07,23.547,23.664,23.547,23.627,76974,0
2013-05-08,23.573,23.645,23.547,23.645,45373,0
2013-05-09,23.573,23.61,23.564,23.564,69194,0
2013-05-10,23.636,23.636,23.547,23.573,25960,0
2013-05-13,23.573,23.61,23.51,23.529,13961,0
2013-05-14,23.501,23.51,23.322,23.349,38968,0
2013-05-15,23.375,23.375,23.088,23.152,57613,0
2013-05-16,23.187,23.223,23.134,23.178,16815,0
2013-05-17,23.168,23.269,23.168,23.269,20128,0
2013-05-20,23.214,23.313,23.214,23.313,19136,0
2013-05-21,23.286,23.476,23.278,23.476,30093,0
2013-05-22,23.394,23.466,23.331,23.447,35044,0
2013-05-23,23.349,23.429,23.313,23.42,32148,0
2013-05-24,23.349,23.51,23.349,23.51,8274,0
2013-05-28,23.601,23.601,23.358,23.366,17177,0
2013-05-29,23.322,23.375,23.025,23.206,25625,0
2013-05-30,23.206,23.259,23.178,23.223,18590,0
2013-05-31,23.206,23.25,22.792,22.792,44147,0
2013-06-03,22.818,22.818,22.235,22.442,54610,0
2013-06-04,22.451,22.514,22.361,22.397,47294,0
2013-06-05,22.406,22.451,22.047,22.082,51862,0
2013-06-06,22.208,22.442,22.101,22.38,53059,0
2013-06-07,22.351,22.558,22.245,22.289,42985,0
2013-06-10,22.524,22.524,22.286,22.433,61795,0
2013-06-11,22.305,22.333,21.777,22.105,105921,0
2013-06-12,21.959,22.268,20.847,21.311,123240,0
2013-06-13,21.494,21.741,21.003,21.549,40521,0
2013-06-14,21.613,22.095,21.585,22.095,156275,0
2013-06-17,21.895,22.35,21.895,22.178,54450,0
2013-06-18,22.196,22.251,22.051,22.251,37998,0
2013-06-19,22.141,22.232,21.978,22.004,37567,0
2013-06-20,21.868,21.868,21.212,21.385,80605,0
2013-06-21,21.248,21.758,21.094,21.239,64360,0
2013-06-24,21.23,21.23,20.602,20.793,74242,0
2013-06-25,21.03,21.303,20.319,21.184,60470,0
2013-06-26,21.303,21.812,21.303,21.521,32580,0
2013-06-27,22.051,22.141,21.777,22.141,96820,0
2013-06-28,22.284,22.471,22.155,22.378,42925,0
2013-07-01,21.968,22.051,21.959,21.968,16711,0
2013-07-02,21.987,21.987,21.805,21.914,11100,0
2013-07-03,21.787,21.932,21.787,21.895,69351,0
2013-07-05,21.685,21.859,21.448,21.577,20052,0
2013-07-08,21.503,21.503,21.166,21.239,57496,0
2013-07-09,21.203,21.303,21.194,21.23,18548,0
2013-07-10,21.184,21.458,21.184,21.257,31337,0
2013-07-11,21.43,21.758,21.321,21.521,76818,0
2013-07-12,21.741,21.741,21.349,21.412,32162,0
2013-07-15,21.33,21.503,21.33,21.367,25213,0
2013-07-16,21.367,21.421,21.257,21.421,27709,0
2013-07-17,21.448,21.64,21.367,21.458,31395,0
2013-07-18,21.44,21.448,21.303,21.33,32218,0
2013-07-19,21.376,21.658,21.321,21.531,319124,0
2013-07-22,21.421,21.503,21.321,21.467,92727,0
2013-07-23,21.448,21.567,21.43,21.485,34669,0
2013-07-24,21.513,21.513,21.285,21.293,11201,0
2013-07-25,21.285,21.285,20.93,21.03,28264,0
2013-07-26,21.011,21.12,20.957,21.111,22574,0
2013-07-29,21.003,21.12,20.729,20.893,27229,0
2013-07-30,20.729,20.856,20.638,20.793,28772,0
2013-07-31,20.856,21.021,20.701,21.021,41577,0
2013-08-01,20.884,20.966,20.62,20.647,22770,0
2013-08-02,20.765,20.765,20.538,20.683,35273,0
2013-08-05,20.692,20.939,20.556,20.675,62909,0
2013-08-06,20.62,20.665,20.437,20.465,46797,0
2013-08-07,20.51,20.51,20.227,20.346,50204,0
2013-08-08,20.338,20.538,20.31,20.51,43111,0
2013-08-09,20.428,20.61,20.41,20.547,30672,0
2013-08-12,20.61,20.656,20.519,20.519,17201,0
2013-08-13,20.519,20.529,20.3,20.31,93896,0
2013-08-14,20.401,20.41,20.137,20.183,76149,0
2013-08-15,20.128,20.128,19.472,19.68,94408,0
2013-08-16,19.527,19.654,19.362,19.454,108096,0
2013-08-19,19.317,19.317,18.943,19.016,62242,0
2013-08-20,18.779,19.836,18.779,19.371,281075,0
2013-08-21,19.28,19.527,19.153,19.289,86805,0
2013-08-22,19.189,19.817,19.189,19.553,27021,0
2013-08-23,19.608,20.183,19.608,20.008,24360,0
2013-08-26,20.017,20.164,19.864,19.954,43398,0
2013-08-27,19.826,20.017,19.718,19.718,138236,0
2013-08-28,19.689,19.89,19.635,19.772,40312,0
2013-08-29,19.718,19.826,19.689,19.808,24677,0
2013-08-30,20.118,20.145,20.034,20.072,20563,0
2013-09-03,19.753,19.801,19.48,19.626,321441,0
2013-09-04,19.599,19.817,19.599,19.808,81437,0
2013-09-05,19.68,19.745,19.591,19.599,142855,0
2013-09-06,19.68,19.772,19.591,19.745,28472,0
2013-09-09,19.708,19.944,19.654,19.791,60618,0
2013-09-10,19.791,20.036,19.791,20.027,46042,0
2013-09-11,20.007,20.118,19.924,20.015,57719,0
2013-09-12,20.024,20.154,19.673,19.681,38141,0
2013-09-13,19.673,19.83,19.673,19.82,41593,0
2013-09-16,19.934,20.034,19.673,19.738,41652,0
2013-09-17,19.552,19.83,19.552,19.811,45608,0
2013-09-18,19.738,20.145,19.73,20.109,34114,0
2013-09-19,20.193,20.193,19.691,19.775,144403,0
2013-09-20,19.73,19.914,19.73,19.869,63413,0
2013-09-23,19.794,19.895,19.71,19.869,85457,0
2013-09-24,19.811,19.914,19.746,19.775,592770,0
2013-09-25,19.785,20.053,19.785,19.969,31799,0
2013-09-26,19.885,20.219,19.885,20.164,23346,0
2013-09-27,20.173,20.303,20.145,20.219,29569,0
2013-09-30,20.21,20.21,20.128,20.145,29274,0
2013-10-01,20.128,20.193,20.128,20.154,20055,0
2013-10-02,20.118,20.154,20.063,20.089,24555,0
2013-10-03,20.063,20.183,19.979,19.998,17276,0
2013-10-04,20.072,20.079,19.979,20.007,11081,0
2013-10-07,20.007,20.007,19.876,19.934,14255,0
2013-10-08,19.876,19.914,19.82,19.82,12708,0
2013-10-09,19.785,19.876,19.673,19.775,25647,0
2013-10-10,19.738,19.859,19.73,19.765,27861,0
2013-10-11,19.775,19.859,19.746,19.785,17150,0
2013-10-14,19.849,19.869,19.775,19.775,12719,0
2013-10-15,19.738,19.82,19.655,19.655,38674,0
2013-10-16,19.655,19.746,19.655,19.71,22084,0
2013-10-17,19.681,19.803,19.673,19.775,31237,0
2013-10-18,19.775,19.95,19.775,19.95,40214,0
2013-10-21,20.007,20.034,19.934,19.998,22447,0
2013-10-22,20.044,20.368,20.044,20.331,69779,0
2013-10-23,20.248,20.46,20.238,20.341,39990,0
2013-10-24,20.293,20.405,20.063,20.183,61084,0
2013-10-25,20.109,20.219,19.979,20.183,25678,0
2013-10-28,20.044,20.275,20.044,20.079,33924,0
2013-10-29,19.989,20.201,19.96,20.118,32788,0
2013-10-30,20.089,20.283,19.969,20.034,22581,0
2013-10-31,20.034,20.089,19.989,20.007,13124,0
2013-11-01,19.989,20.072,19.914,19.914,24335,0
2013-11-04,19.914,20.024,19.849,19.914,20943,0
2013-11-05,19.83,19.979,19.738,19.83,26986,0
2013-11-06,19.934,19.934,19.552,19.794,41412,0
2013-11-07,19.681,19.84,19.681,19.72,14573,0
2013-11-08,19.646,19.811,19.487,19.811,36484,0
2013-11-11,19.543,19.738,19.516,19.581,15413,0
2013-11-12,19.526,19.636,19.423,19.423,24295,0
2013-11-13,19.414,19.526,19.256,19.302,40035,0
2013-11-14,19.294,19.294,19.219,19.247,46233,0
2013-11-15,19.247,19.358,19.247,19.312,20738,0
2013-11-18,19.395,19.526,19.322,19.497,41071,0
2013-11-19,19.497,19.73,19.497,19.701,144247,0
2013-11-20,19.626,19.72,19.626,19.673,163140,0
2013-11-21,19.608,19.746,19.571,19.746,105421,0
2013-11-22,19.701,19.869,19.681,19.794,32070,0
2013-11-25,19.775,19.876,19.691,19.82,27175,0
2013-11-26,19.876,19.895,19.775,19.84,80304,0
2013-11-27,19.794,19.869,19.794,19.849,17320,0
2013-11-29,19.785,19.895,19.785,19.785,11359,0
2013-12-02,19.794,19.869,19.785,19.785,25927,0
2013-12-03,19.73,19.794,19.655,19.655,50414,0
2013-12-04,19.616,19.665,19.552,19.608,60374,0
2013-12-05,19.626,19.626,19.284,19.302,34185,0
2013-12-06,19.274,19.451,19.266,19.377,18448,0
2013-12-09,19.386,19.451,19.386,19.386,29789,0
2013-12-10,19.386,19.451,19.33,19.395,63906,0
2013-12-11,19.359,19.397,19.236,19.274,126674,0
2013-12-12,19.236,19.349,18.869,19.096,82452,0
2013-12-13,19.096,19.162,18.935,18.935,81067,0
2013-12-16,18.954,19.096,18.935,18.991,70311,0
2013-12-17,18.954,18.991,18.803,18.832,91840,0
2013-12-18,18.842,19.03,18.756,18.916,155409,0
2013-12-19,18.85,18.973,18.842,18.954,161394,0
2013-12-20,18.954,19.067,18.954,19.048,90974,0
2013-12-23,19.067,19.218,19.057,19.057,87282,0
2013-12-24,19.104,19.152,19.03,19.048,30346,0
2013-12-26,18.991,19.057,18.991,19.03,58272,0
2013-12-27,18.991,19.123,18.991,19.067,64604,0
2013-12-30,19.246,19.397,18.944,19.076,81457,0
2013-12-31,19.02,19.115,19.01,19.039,79618,0
2014-01-02,19.133,19.368,19.133,19.331,38212,0
2014-01-03,19.284,19.632,19.284,19.434,38615,0
2014-01-06,19.51,19.688,19.51,19.679,22310,0
2014-01-07,19.727,19.745,19.604,19.708,31032,0
2014-01-08,19.613,19.688,19.547,19.642,36190,0
2014-01-09,19.595,19.859,19.595,19.783,194123,0
2014-01-10,19.839,20.067,19.839,19.981,43457,0
2014-01-13,19.971,20.273,19.971,20.133,71857,0
2014-01-14,20.123,20.255,20.083,20.141,90017,0
2014-01-15,20.133,20.291,20.133,20.245,29258,0
2014-01-16,20.255,20.423,20.189,20.329,167343,0
2014-01-17,20.311,20.377,20.255,20.255,47166,0
2014-01-21,20.273,20.386,20.273,20.282,40314,0
2014-01-22,20.273,20.461,20.273,20.395,81296,0
2014-01-23,20.377,20.405,20.263,20.301,22007,0
2014-01-24,20.263,20.339,20.103,20.207,82181,0
2014-01-27,20.255,20.263,20.093,20.198,50813,0
2014-01-28,20.103,20.311,20.103,20.311,28988,0
2014-01-29,20.235,20.301,20.215,20.255,15924,0
2014-01-30,20.235,20.329,20.225,20.291,29402,0
2014-01-31,20.225,20.291,20.208,20.215,21558,0
2014-02-03,20.215,20.245,20.093,20.179,24637,0
2014-02-04,20.149,20.255,20.123,20.235,18382,0
2014-02-05,20.159,20.273,20.133,20.273,19543,0
2014-02-06,20.215,20.301,20.215,20.263,11592,0
2014-02-07,20.255,20.291,20.159,20.273,26799,0
2014-02-10,20.273,20.386,20.207,20.311,28667,0
2014-02-11,20.301,20.395,20.291,20.348,17653,0
2014-02-12,20.357,20.452,20.357,20.386,31313,0
2014-02-13,20.348,20.556,20.301,20.527,178538,0
2014-02-14,20.508,20.696,20.508,20.63,18193,0
2014-02-18,20.706,20.829,20.583,20.819,37283,0
2014-02-19,20.847,21.017,20.809,20.809,27922,0
2014-02-20,20.857,20.857,20.688,20.829,46151,0
2014-02-21,20.838,20.867,20.801,20.829,29164,0
2014-02-24,20.895,20.932,20.829,20.838,36996,0
2014-02-25,20.904,20.904,20.791,20.847,42378,0
2014-02-26,20.847,20.913,20.809,20.867,21756,0
2014-02-27,20.961,21.054,20.867,21.008,27805,0
2014-02-28,21.008,21.074,20.942,20.942,42688,0
2014-03-03,21.017,21.017,20.904,20.913,18360,0
2014-03-04,20.998,21.102,20.969,21.064,308261,0
2014-03-05,21.102,21.225,21.093,21.225,33188,0
2014-03-06,21.186,21.225,21.13,21.186,19842,0
2014-03-07,21.186,21.281,21.168,21.262,31672,0
2014-03-10,21.225,21.281,21.083,21.149,294792,0
2014-03-11,21.149,21.431,21.149,21.421,32038,0
2014-03-12,21.452,21.586,21.299,21.586,21508,0
2014-03-13,21.567,21.673,21.481,21.673,21304,0
2014-03-14,21.577,21.748,21.577,21.711,19110,0
2014-03-17,21.74,22.007,21.577,21.577,19366,0
2014-03-18,21.557,21.701,21.49,21.557,30607,0
2014-03-19,21.606,21.606,21.539,21.567,20813,0
2014-03-20,21.577,21.892,21.529,21.624,25224,0
2014-03-21,21.624,21.673,21.557,21.596,25310,0
2014-03-24,21.673,21.73,21.577,21.681,29994,0
2014-03-25,21.644,21.74,21.644,21.681,12967,0
2014-03-26,21.758,21.758,21.634,21.711,27277,0
2014-03-27,21.711,21.72,21.577,21.577,35238,0
2014-03-28,21.596,21.673,21.539,21.567,50790,0
2014-03-31,21.624,21.644,21.548,21.548,34643,0
2014-04-01,21.548,21.624,21.548,21.606,17849,0
2014-04-02,21.644,21.644,21.586,21.606,9727,0
2014-04-03,21.606,21.653,21.577,21.624,17486,0
2014-04-04,21.624,21.663,21.614,21.614,18235,0
2014-04-07,21.653,21.673,21.624,21.663,15705,0
2014-04-08,21.624,21.711,21.624,21.691,19996,0
2014-04-09,21.701,21.768,21.606,21.768,17014,0
2014-04-10,21.711,21.787,21.711,21.74,6763,0
2014-04-11,21.778,21.864,21.758,21.797,23562,0
2014-04-14,21.864,21.864,21.74,21.748,10789,0
2014-04-15,21.787,21.882,21.768,21.797,16418,0
2014-04-16,21.882,21.931,21.797,21.855,20517,0
2014-04-17,21.902,21.922,21.815,21.815,47146,0
2014-04-21,21.94,22.016,21.912,21.931,39030,0
2014-04-22,21.949,22.15,21.949,22.074,13255,0
2014-04-23,22.141,22.217,22.103,22.103,27611,0
2014-04-24,22.113,22.18,22.103,22.103,33486,0
2014-04-25,22.103,22.247,22.103,22.217,21519,0
2014-04-28,22.208,22.448,22.208,22.448,17133,0
2014-04-29,22.457,22.485,22.409,22.409,14407,0
2014-04-30,22.476,22.668,22.371,22.668,49436,0
2014-05-01,22.581,22.648,22.524,22.648,18439,0
2014-05-02,22.629,22.696,22.572,22.619,21687,0
2014-05-05,22.619,22.745,22.601,22.706,11321,0
2014-05-06,22.61,22.725,22.61,22.725,12487,0
2014-05-07,22.648,22.879,22.648,22.745,31046,0
2014-05-08,22.715,22.753,22.639,22.677,32781,0
2014-05-09,22.648,22.763,22.534,22.745,320711,0
2014-05-12,22.745,22.745,22.639,22.735,18497,0
2014-05-13,22.745,22.802,22.677,22.802,16078,0
2014-05-14,22.802,22.802,22.677,22.782,29114,0
2014-05-15,22.706,22.792,22.706,22.735,21941,0
2014-05-16,22.715,22.812,22.715,22.802,23888,0
2014-05-19,22.802,22.897,22.753,22.879,11987,0
2014-05-20,22.849,22.964,22.849,22.946,19735,0
2014-05-21,22.926,23.107,22.849,23.107,22974,0
2014-05-22,23.021,23.05,22.839,22.839,29753,0
2014-05-23,22.82,22.906,22.753,22.897,17482,0
2014-05-27,22.954,22.954,22.792,22.887,19457,0
2014-05-28,22.849,23.021,22.849,22.973,25799,0
2014-05-29,22.936,23.021,22.887,22.993,17978,0
2014-05-30,22.973,23.06,22.973,23.05,12621,0
2014-06-02,23.013,23.097,23.013,23.088,12431,0
2014-06-03,23.127,23.127,22.879,22.897,38906,0
2014-06-04,22.849,22.849,22.438,22.543,39591,0
2014-06-05,22.495,22.782,22.457,22.61,20250,0
2014-06-06,22.658,22.83,22.639,22.677,11843,0
2014-06-09,22.619,22.753,22.591,22.725,17856,0
2014-06-10,22.677,22.715,22.591,22.648,26754,0
2014-06-11,22.65,22.65,22.494,22.494,15407,0
2014-06-12,22.534,22.62,22.534,22.611,25474,0
2014-06-13,22.504,22.611,22.504,22.582,13092,0
2014-06-16,22.62,22.67,22.602,22.65,19555,0
2014-06-17,22.63,22.728,22.63,22.728,19943,0
2014-06-18,22.776,22.902,22.738,22.844,12648,0
2014-06-19,22.892,22.912,22.834,22.892,10682,0
2014-06-20,22.864,22.98,22.844,22.882,12117,0
2014-06-23,22.882,23,22.854,22.892,20362,0
2014-06-24,22.99,23.028,22.95,22.99,14569,0
2014-06-25,22.942,23.048,22.942,23.018,15701,0
2014-06-26,22.97,23.048,22.95,23.018,19358,0
2014-06-27,23.018,23.155,23.018,23.096,10531,0
2014-06-30,23.184,23.204,23.078,23.136,31007,0
2014-07-01,23.126,23.252,23.126,23.184,19070,0
2014-07-02,23.174,23.262,23.174,23.242,13385,0
2014-07-03,23.155,23.155,23.01,23.01,5837,0
2014-07-07,23.01,23.126,23.01,23.087,19847,0
2014-07-08,23.058,23.164,23.058,23.126,11763,0
2014-07-09,23.126,23.388,23.126,23.368,59115,0
2014-07-10,23.368,23.398,23.31,23.388,27430,0
2014-07-11,23.32,23.572,23.31,23.504,22119,0
2014-07-14,23.534,23.621,23.446,23.621,41511,0
2014-07-15,23.621,23.64,23.524,23.64,25393,0
2014-07-16,23.621,23.718,23.572,23.689,44051,0
2014-07-17,23.718,23.718,23.359,23.388,22473,0
2014-07-18,23.223,23.68,23.146,23.68,24680,0
2014-07-21,23.563,23.66,23.485,23.485,15377,0
2014-07-22,23.485,23.485,23.417,23.427,8055,0
2014-07-23,23.408,23.485,23.408,23.485,13290,0
2014-07-24,23.456,23.514,23.456,23.504,9378,0
2014-07-25,23.485,23.485,23.417,23.456,12433,0
2014-07-28,23.427,23.544,23.427,23.544,18560,0
2014-07-29,23.504,23.582,23.504,23.534,18210,0
2014-07-30,23.504,23.544,23.495,23.514,30273,0
2014-07-31,23.417,23.427,23.018,23.018,116447,0
2014-08-01,23.232,23.495,22.912,23,31213,0
2014-08-04,22.98,23.078,22.892,22.932,20039,0
2014-08-05,22.932,22.932,22.892,22.912,12450,0
2014-08-06,22.902,22.98,22.844,22.874,9926,0
2014-08-07,22.874,23.204,22.874,23.204,10487,0
2014-08-08,23.155,23.223,23.126,23.136,4412,0
2014-08-11,23.204,23.242,23.146,23.214,3484,0
2014-08-12,23.174,23.242,23.116,23.242,7722,0
2014-08-13,23.232,23.408,23.232,23.408,12064,0
2014-08-14,23.368,23.544,23.368,23.514,8534,0
2014-08-15,23.504,23.563,23.466,23.563,7873,0
2014-08-18,23.534,23.602,23.534,23.563,23867,0
2014-08-19,23.544,23.582,23.544,23.553,11465,0
2014-08-20,23.563,23.582,23.485,23.572,29901,0
2014-08-21,23.572,23.67,23.572,23.67,15963,0
2014-08-22,23.563,23.689,23.563,23.621,22110,0
2014-08-25,23.699,23.748,23.582,23.718,31132,0
2014-08-26,23.68,23.796,23.65,23.699,44607,0
2014-08-27,23.699,23.748,23.689,23.728,15063,0
2014-08-28,23.66,23.796,23.66,23.796,15159,0
2014-08-29,23.708,23.883,23.708,23.776,9262,0
2014-09-02,23.796,23.835,23.621,23.64,18895,0
2014-09-03,23.524,23.67,23.524,23.621,20314,0
2014-09-04,23.612,23.65,23.504,23.553,33396,0
2014-09-05,23.485,23.631,23.456,23.553,14457,0
2014-09-08,23.563,23.612,23.534,23.534,10257,0
2014-09-09,23.534,23.582,23.495,23.495,13489,0
2014-09-10,23.485,23.563,23.485,23.485,13065,0
2014-09-11,23.467,23.516,23.388,23.388,321709,0
2014-09-12,23.359,23.398,23.211,23.319,43466,0
2014-09-15,23.329,23.388,23.319,23.388,18348,0
2014-09-16,23.378,23.506,23.378,23.437,20223,0
2014-09-17,23.398,23.536,23.398,23.467,39923,0
2014-09-18,23.418,23.556,23.418,23.506,34921,0
2014-09-19,23.585,23.585,23.437,23.437,6366,0
2014-09-22,23.437,23.506,23.368,23.437,32357,0
2014-09-23,23.437,23.447,23.309,23.408,29028,0
2014-09-24,23.349,23.437,23.28,23.359,31864,0
2014-09-25,23.428,23.428,23.349,23.418,18015,0
2014-09-26,23.428,23.516,23.398,23.497,29610,0
2014-09-29,23.487,23.634,23.487,23.566,16903,0
2014-09-30,23.654,23.694,23.556,23.694,25734,0
2014-10-01,23.792,23.792,23.605,23.654,22167,0
2014-10-02,23.605,23.664,23.546,23.654,18642,0
2014-10-03,23.644,23.684,23.605,23.625,22180,0
2014-10-06,23.625,23.763,23.625,23.703,71909,0
2014-10-07,23.703,23.753,23.684,23.713,15972,0
2014-10-08,23.713,23.901,23.694,23.901,22889,0
2014-10-09,23.792,24.029,23.763,23.861,28532,0
2014-10-10,23.822,23.93,23.782,23.841,22701,0
2014-10-13,23.733,23.901,23.733,23.891,19597,0
2014-10-14,23.861,24.019,23.822,24.009,20634,0
2014-10-15,23.989,24.009,23.92,23.999,7881,0
2014-10-16,23.93,23.999,23.93,23.999,21538,0
2014-10-17,23.999,23.999,23.772,23.772,33886,0
2014-10-20,23.713,23.999,23.713,23.851,23559,0
2014-10-21,23.822,23.95,23.822,23.891,11874,0
2014-10-22,23.95,23.979,23.93,23.94,6695,0
2014-10-23,23.97,24.068,23.97,24.029,10488,0
2014-10-24,24.029,24.048,23.97,24.009,18885,0
2014-10-27,23.93,23.999,23.93,23.93,7013,0
2014-10-28,23.96,24.009,23.94,23.979,13073,0
2014-10-29,23.999,23.999,23.92,23.96,9146,0
2014-10-30,23.94,24.068,23.94,24.068,11284,0
2014-10-31,24.068,24.088,23.97,23.97,10254,0
2014-11-03,24.019,24.137,24.009,24.108,13702,0
2014-11-04,23.979,24.157,23.979,24.137,20505,0
2014-11-05,24.078,24.147,24.058,24.058,15532,0
2014-11-06,24.058,24.127,24.058,24.058,14574,0
2014-11-07,24.048,24.275,24.048,24.236,17551,0
2014-11-10,24.196,24.295,24.167,24.275,14384,0
2014-11-11,24.196,24.295,24.147,24.265,12982,0
2014-11-12,24.177,24.364,24.177,24.354,12400,0
2014-11-13,24.374,24.443,24.315,24.443,21768,0
2014-11-14,24.423,24.64,24.423,24.64,38195,0
2014-11-17,24.551,24.6,24.541,24.571,13070,0
2014-11-18,24.571,24.63,24.512,24.541,19962,0
2014-11-19,24.482,24.561,24.482,24.541,17572,0
2014-11-20,24.541,24.541,24.364,24.413,27299,0
2014-11-21,24.344,24.413,24.295,24.334,22451,0
2014-11-24,24.364,24.403,24.324,24.393,18366,0
2014-11-25,24.344,24.472,24.344,24.413,10647,0
2014-11-26,24.492,24.531,24.374,24.531,33286,0
2014-11-28,24.531,24.64,24.462,24.571,15336,0
2014-12-01,24.551,24.61,24.502,24.571,19955,0
2014-12-02,24.581,24.62,24.531,24.541,39146,0
2014-12-03,24.581,24.6,24.344,24.344,39143,0
2014-12-04,24.344,24.384,24.068,24.078,21209,0
2014-12-05,24.137,24.157,24.098,24.117,91658,0
2014-12-08,23.999,24.315,23.999,24.246,13935,0
2014-12-09,24.216,24.216,24.029,24.147,18115,0
2014-12-10,24.108,24.206,24.009,24.048,49046,0
2014-12-11,24.02,24.25,24.01,24.03,37739,0
2014-12-12,24.01,24.09,23.83,23.83,26383,0
2014-12-15,23.74,23.91,23.58,23.66,35613,0
2014-12-16,23.66,23.71,23.57,23.59,16984,0
2014-12-17,23.68,23.74,23.57,23.68,37060,0
2014-12-18,23.7,23.85,23.65,23.8,89086,0
2014-12-19,23.81,24.1,23.81,24.07,29627,0
2014-12-22,23.95,24.21,23.87,24.15,35200,0
2014-12-23,24.18,24.18,24.05,24.07,29591,0
2014-12-24,24.07,24.07,24.02,24.05,14133,0
2014-12-26,24.06,24.07,24.01,24.04,9540,0
2014-12-29,24.07,24.18,24.07,24.15,17181,0
2014-12-30,24.28,24.34,24.24,24.25,14808,0
2014-12-31,24.41,24.53,24.28,24.53,39854,0
2015-01-02,24.45,24.62,24.43,24.56,10553,0
2015-01-05,24.48,24.65,24.48,24.6,46026,0
2015-01-06,24.62,24.73,24.59,24.72,17101,0
2015-01-07,24.74,24.75,24.68,24.72,30086,0
2015-01-08,24.7,24.79,24.7,24.79,17976,0
2015-01-09,24.77,24.77,24.73,24.76,6398,0
2015-01-12,24.73,24.79,24.69,24.75,20320,0
2015-01-13,24.82,24.82,24.71,24.75,23171,0
2015-01-14,24.77,24.78,24.71,24.77,27258,0
2015-01-15,24.82,24.82,24.69,24.73,18441,0
2015-01-16,24.71,25.02,24.71,25.02,15012,0
2015-01-20,24.97,25.03,24.9,25,25626,0
2015-01-21,24.95,25.08,24.95,25.03,25042,0
2015-01-22,25.1,25.1,25.02,25.1,14354,0
2015-01-23,25.09,25.25,25.09,25.2,12284,0
2015-01-26,25.19,25.42,25.19,25.21,24746,0
2015-01-27,25.21,25.48,25.21,25.39,16986,0
2015-01-28,25.39,25.45,25.36,25.4,7450,0
2015-01-29,25.38,25.55,25.38,25.48,13838,0
2015-01-30,25.41,25.53,25.39,25.39,13693,0
2015-02-02,25.39,25.49,25.37,25.46,17798,0
2015-02-03,25.46,25.59,25.44,25.58,11759,0
2015-02-04,25.37,25.57,25.37,25.48,13947,0
2015-02-05,25.47,25.47,25.31,25.4,14322,0
2015-02-06,25.37,25.37,25.2,25.2,16165,0
2015-02-09,25.15,25.24,25.13,25.16,14805,0
2015-02-10,25.14,25.33,25.14,25.25,8525,0
2015-02-11,25.22,25.34,25.17,25.34,16426,0
2015-02-12,25.34,25.43,25.26,25.28,7875,0
2015-02-13,25.27,25.35,25.26,25.27,8572,0
2015-02-17,25.3,25.3,25.1,25.1,14432,0
2015-02-18,25.16,25.16,24.86,24.94,30532,0
2015-02-19,24.89,25.03,24.89,24.94,15312,0
2015-02-20,24.94,25.04,24.94,24.95,20349,0
2015-02-23,24.99,25.1,24.96,25.09,13352,0
2015-02-24,25.09,25.17,25.09,25.16,11558,0
2015-02-25,25.2,25.29,25.18,25.19,10109,0
2015-02-26,25.21,25.26,25.18,25.26,9088,0
2015-02-27,25.14,25.44,25.13,25.23,25148,0
2015-03-02,25.32,25.41,25.32,25.41,8233,0
2015-03-03,25.41,25.47,25.38,25.47,11133,0
2015-03-04,25.41,25.52,25.4,25.5,9916,0
2015-03-05,25.497,25.51,25.397,25.398,7103,0
2015-03-06,25.36,25.38,25.06,25.07,12629,0
2015-03-09,25.02,25.08,24.9,24.92,27444,0
2015-03-10,24.94,25.06,24.92,25.06,16515,0
2015-03-11,25.11,25.19,25.11,25.19,7690,0
2015-03-12,24.88,24.93,24.791,24.83,8518,0
2015-03-13,24.72,24.88,24.72,24.8,14362,0
2015-03-16,24.77,24.83,24.72,24.74,6192,0
2015-03-17,24.79,24.8,24.707,24.75,18529,0
2015-03-18,24.77,24.85,24.74,24.79,32570,0
2015-03-19,24.85,24.88,24.78,24.871,7960,0
2015-03-20,24.93,25.02,24.92,24.96,17516,0
2015-03-23,25.06,25.1,24.97,25.04,5477,0
2015-03-24,25.04,25.059,24.98,24.981,23319,0
2015-03-25,25.05,25.09,25.02,25.02,17976,0
2015-03-26,24.98,25,24.95,24.95,26711,0
2015-03-27,24.95,25,24.95,24.96,14226,0
2015-03-30,24.96,25.1,24.96,25.1,8289,0
2015-03-31,25.11,25.14,25.06,25.06,14267,0
2015-04-01,25.11,25.14,25.06,25.12,10144,0
2015-04-02,25.07,25.18,25.06,25.17,10116,0
2015-04-06,25.1,25.18,25.1,25.142,9745,0
2015-04-07,25.139,25.14,25.09,25.09,7036,0
2015-04-08,25.07,25.19,25.06,25.19,9506,0
2015-04-09,25.11,25.26,25.11,25.253,12591,0
2015-04-10,25.212,25.24,25.15,25.19,21791,0
2015-04-13,25.25,25.273,25.13,25.13,13295,0
2015-04-14,25.116,25.25,25.11,25.16,19390,0
2015-04-15,25.15,25.42,25.15,25.34,30716,0
2015-04-16,25.35,25.35,25.18,25.31,15575,0
2015-04-17,25.269,25.32,25.19,25.19,9816,0
2015-04-20,25.16,25.19,25.09,25.15,14411,0
2015-04-21,25.21,25.25,25.16,25.25,12237,0
2015-04-22,25.22,25.231,25.16,25.2,8986,0
2015-04-23,25.2,25.25,25.17,25.17,11034,0
2015-04-24,25.2,25.25,25.17,25.236,15130,0
2015-04-27,25.23,25.23,25.16,25.18,6640,0
2015-04-28,25.15,25.22,25.14,25.18,12609,0
2015-04-29,25.18,25.26,25.12,25.22,34921,0
2015-04-30,25.16,25.16,25.01,25.01,12647,0
2015-05-01,25.05,25.05,24.96,24.96,9781,0
2015-05-04,25.04,25.04,24.9,24.9,7457,0
2015-05-05,24.95,24.96,24.86,24.93,8307,0
2015-05-06,24.76,24.91,24.17,24.28,21170,0
2015-05-07,24.32,24.6,24.32,24.45,31517,0
2015-05-08,24.753,24.89,24.74,24.75,6724,0
2015-05-11,24.87,24.88,24.439,24.46,19296,0
2015-05-12,24.14,24.7,24.14,24.62,16970,0
2015-05-13,24.63,24.99,24.63,24.85,19619,0
2015-05-14,24.921,25.14,24.921,25.042,13026,0
2015-05-15,24.87,25.16,24.87,25.08,10643,0
2015-05-18,25.08,25.16,25.04,25.095,13797,0
2015-05-19,25.11,25.19,25.08,25.12,7918,0
2015-05-20,25.107,25.2,25.09,25.13,15219,0
2015-05-21,25.14,25.308,25.14,25.21,6418,0
2015-05-22,25.12,25.24,25.12,25.21,6090,0
2015-05-26,25.24,25.3,25.24,25.28,9742,0
2015-05-27,25.3,25.33,25.28,25.31,3901,0
2015-05-28,25.24,25.34,25.2,25.25,17944,0
2015-05-29,25.21,25.248,25.1,25.1,6997,0
2015-06-01,25.15,25.16,25.11,25.142,1697,0
2015-06-02,25.08,25.1,24.98,24.99,8968,0
2015-06-03,25.07,25.07,24.93,24.975,35260,0
2015-06-04,24.92,25.01,24.9,25.003,144585,0
2015-06-05,24.87,24.99,24.834,24.91,5676,0
2015-06-08,24.84,24.906,24.8,24.9,13554,0
2015-06-09,24.85,24.86,24.81,24.84,5477,0
2015-06-10,24.93,24.93,24.67,24.75,15089,0
2015-06-11,24.48,24.57,24.399,24.52,64317,0
2015-06-12,24.58,24.58,24.481,24.54,11159,0
2015-06-15,24.48,24.79,24.48,24.68,21000,0
2015-06-16,24.77,24.77,24.56,24.7,15288,0
2015-06-17,24.64,24.77,24.64,24.75,11364,0
2015-06-18,24.56,24.76,24.428,24.6,22658,0
2015-06-19,24.53,24.59,24.5,24.55,12825,0
2015-06-22,24.44,24.83,24.44,24.7,15552,0
2015-06-23,24.69,24.75,24.63,24.7,14180,0
2015-06-24,25,25,24.64,24.8,29839,0
2015-06-25,24.94,24.94,24.72,24.78,57669,0
2015-06-26,24.82,24.82,24.52,24.61,6550,0
2015-06-29,24.5,24.74,24.49,24.53,28837,0
2015-06-30,24.69,24.75,24.37,24.37,14715,0
2015-07-01,24.82,24.82,24.6,24.68,20474,0
2015-07-02,24.7,24.76,24.7,24.715,7185,0
2015-07-06,24.74,24.85,24.7,24.8,23463,0
2015-07-07,24.88,24.9,24.8,24.81,32149,0
2015-07-08,24.88,24.88,24.67,24.69,6967,0
2015-07-09,24.74,24.779,24.69,24.74,9855,0
2015-07-10,24.78,24.83,24.7,24.73,10998,0
2015-07-13,24.8,24.81,24.724,24.724,7050,0
2015-07-14,24.77,24.77,24.72,24.74,10294,0
2015-07-15,24.75,24.79,24.71,24.79,12297,0
2015-07-16,24.89,24.94,24.84,24.85,16367,0
2015-07-17,24.89,24.94,24.75,24.94,15253,0
2015-07-20,24.91,24.933,24.88,24.925,6163,0
2015-07-21,24.93,24.95,24.89,24.91,7284,0
2015-07-22,24.89,24.94,24.8,24.9,10138,0
2015-07-23,24.87,24.92,24.76,24.81,13234,0
2015-07-24,24.71,24.8,24.7,24.748,8740,0
2015-07-27,24.67,24.88,24.67,24.74,13870,0
2015-07-28,24.7,24.87,24.7,24.8,5918,0
2015-07-29,24.85,24.85,24.763,24.82,7050,0
2015-07-30,24.81,24.81,24.73,24.81,2305,0
2015-07-31,24.78,24.97,24.78,24.97,5851,0
2015-08-03,24.99,25.21,24.99,25.06,5699,0
2015-08-04,25.18,25.183,25.091,25.11,2938,0
2015-08-05,25.05,25.19,25.05,25.19,1245,0
2015-08-06,25.137,25.21,25.07,25.21,6873,0
2015-08-07,25.273,25.36,25.273,25.36,1304,0
2015-08-10,25.21,25.36,25.17,25.33,3542,0
2015-08-11,25.2,25.36,25.19,25.35,8906,0
2015-08-12,25.18,25.36,25.18,25.3,9588,0
2015-08-13,25.3,25.3,25.21,25.22,4710,0
2015-08-14,25.19,25.29,25.17,25.25,12797,0
2015-08-17,25.22,25.3,25.12,25.25,7653,0
2015-08-18,25.288,25.31,25.21,25.23,11904,0
2015-08-19,25.232,25.284,25.19,25.22,3699,0
2015-08-20,25.219,25.25,25.17,25.25,29973,0
2015-08-21,25.22,25.25,25.111,25.2,7924,0
2015-08-24,24.98,25.05,24.69,24.91,29711,0
2015-08-25,25.1,25.22,25,25.08,11522,0
2015-08-26,25.06,25.22,25.06,25.1,2272,0
2015-08-27,25.07,25.39,25.07,25.39,7472,0
2015-08-28,25.4,25.5,25.282,25.431,11172,0
2015-08-31,25.38,25.38,24.97,25.2,24388,0
2015-09-01,25.109,25.22,25.109,25.22,6570,0
2015-09-02,25.149,25.33,25.149,25.3,6245,0
2015-09-03,25.3,25.37,25.246,25.36,7355,0
2015-09-04,25.25,25.38,25.24,25.36,8511,0
2015-09-08,25.43,25.43,25.35,25.43,14343,0
2015-09-09,25.42,25.5,25.4,25.5,19541,0
2015-09-10,25.302,25.45,25.3,25.42,6767,0
2015-09-11,25.02,25.178,25.01,25.105,29162,0
2015-09-14,24.96,25.4,24.96,25.152,5224,0
2015-09-15,25.06,25.17,25.06,25.15,3167,0
2015-09-16,25.02,25.173,24.946,24.95,13324,0
2015-09-17,24.973,25.07,24.91,25.01,4277,0
2015-09-18,25.17,25.17,25.04,25.09,5919,0
2015-09-21,25.09,25.09,24.98,25.08,8328,0
2015-09-22,25.08,25.19,25.06,25.16,8418,0
2015-09-23,25.156,25.16,25.03,25.16,7081,0
2015-09-24,25.19,25.22,25.11,25.15,4546,0
2015-09-25,25.19,25.29,25.061,25.285,4021,0
2015-09-28,25.16,25.28,25.06,25.1,2681,0
2015-09-29,25.276,25.276,25.02,25.09,1215,0
2015-09-30,25.19,25.19,25.04,25.05,25924,0
2015-10-01,25.15,25.15,25.05,25.091,7096,0
2015-10-02,25.022,25.14,25,25.05,15903,0
2015-10-05,25.09,25.14,25.05,25.11,6860,0
2015-10-06,25.04,25.42,25.04,25.25,14494,0
2015-10-07,25.33,25.35,25.15,25.2,6597,0
2015-10-08,25.11,25.37,25.11,25.19,1950,0
2015-10-09,25.282,25.408,25.19,25.4,9919,0
2015-10-12,25.3,25.4,25.3,25.389,5797,0
2015-10-13,25.451,25.48,25.4,25.45,2965,0
2015-10-14,25.43,25.48,25.43,25.43,17429,0
2015-10-15,25.44,25.5,25.43,25.43,8435,0
2015-10-16,25.43,25.485,25.32,25.47,15854,0
2015-10-19,25.48,25.56,25.47,25.524,8897,0
2015-10-20,25.54,25.64,25.54,25.64,7105,0
2015-10-21,25.641,25.72,25.641,25.65,7901,0
2015-10-22,25.53,25.81,25.53,25.79,5227,0
2015-10-23,25.73,25.88,25.73,25.83,5098,0
2015-10-26,25.72,25.73,25.69,25.73,7615,0
2015-10-27,25.66,25.73,25.66,25.71,1931,0
2015-10-28,25.71,25.77,25.67,25.72,8429,0
2015-10-29,25.72,25.79,25.691,25.79,7950,0
2015-10-30,25.77,25.79,25.76,25.76,7299,0
2015-11-02,25.78,25.84,25.747,25.81,10200,0
2015-11-03,25.79,25.95,25.79,25.9,10428,0
2015-11-04,25.88,25.99,25.87,25.88,11738,0
2015-11-05,25.9,25.99,25.88,25.96,10609,0
2015-11-06,25.8,25.86,25.6,25.82,8572,0
2015-11-09,25.65,25.77,25.65,25.77,9586,0
2015-11-10,25.79,25.85,25.78,25.814,16520,0
2015-11-11,25.811,26.06,25.811,26.06,10381,0
2015-11-12,25.884,26.05,25.884,26.05,8673,0
2015-11-13,26.05,26.05,25.921,26.01,14534,0
2015-11-16,25.99,25.99,25.93,25.94,18308,0
2015-11-17,25.93,25.96,25.88,25.92,27019,0
2015-11-18,25.88,25.92,25.85,25.88,13124,0
2015-11-19,25.85,25.891,25.81,25.878,4621,0
2015-11-20,25.84,25.92,25.83,25.88,10712,0
2015-11-23,25.88,25.937,25.88,25.91,6373,0
2015-11-24,25.88,25.93,25.88,25.92,10819,0
2015-11-25,25.87,25.97,25.87,25.97,4374,0
2015-11-27,25.93,25.99,25.93,25.99,2559,0
2015-11-30,26,26.02,25.91,25.91,8556,0
2015-12-01,25.9,26.04,25.9,26.02,5484,0
2015-12-02,25.94,25.98,25.88,25.88,5642,0
2015-12-03,25.85,25.9,25.79,25.79,10096,0
2015-12-04,25.77,25.822,25.75,25.75,26462,0
2015-12-07,25.75,25.764,25.709,25.75,3752,0
2015-12-08,25.76,25.76,25.71,25.71,5799,0
2015-12-09,25.7,25.779,25.7,25.71,4695,0
2015-12-10,25.71,25.721,25.68,25.72,4380,0
2015-12-11,25.36,25.37,25.339,25.34,3492,0
2015-12-14,25.37,25.37,24.67,24.67,17074,0
2015-12-15,24.99,25.2,24.91,25.13,69519,0
2015-12-16,25.044,25.28,25.044,25.23,10716,0
2015-12-17,25.17,25.34,25.17,25.27,10676,0
2015-12-18,25.16,25.32,25.16,25.27,8481,0
2015-12-21,25.271,25.34,25.27,25.33,8104,0
2015-12-22,25.354,25.56,25.35,25.35,3710,0
2015-12-23,25.35,25.395,25.27,25.33,10380,0
2015-12-24,25.36,25.48,25.36,25.48,3234,0
2015-12-28,25.36,25.56,25.36,25.56,18773,0
2015-12-29,25.48,25.65,25.48,25.65,37493,0
2015-12-30,25.84,25.84,25.5,25.64,52284,0
2015-12-31,25.58,25.63,25.5682,25.57,3176,0
2016-01-04,25.2922,25.6,25.2922,25.5601,6475,0
2016-01-05,25.587,25.66,25.55,25.64,19995,0
2016-01-06,25.54,25.61,25.5,25.57,20764,0
2016-01-07,25.5,25.568,25.46,25.503,6914,0
2016-01-08,25.5269,25.6,25.52,25.6,3928,0
2016-01-11,25.5401,25.5796,25.5001,25.5001,2471,0
2016-01-12,25.49,25.49,25.33,25.39,13663,0
2016-01-13,25.36,25.43,25.36,25.379,5077,0
2016-01-14,25.34,25.44,25.25,25.4399,12314,0
2016-01-15,25.18,25.26,25.16,25.26,13297,0
2016-01-19,25.3666,25.3666,25.3666,25.3666,0,0
2016-01-20,25.15,25.24,25.06,25.24,17371,0
2016-01-21,25.42,25.47,25.27,25.4,15605,0
2016-01-22,25.439,25.55,25.38,25.55,9775,0
2016-01-25,25.46,25.46,25.34,25.34,6404,0
2016-01-26,25.33,25.4,25.33,25.36,9314,0
2016-01-27,25.3488,25.42,25.3488,25.35,3217,0
2016-01-28,25.5,25.54,25.3501,25.54,26063,0
2016-01-29,25.577,25.63,25.39,25.43,28733,0
2016-02-01,25.46,25.5376,25.46,25.46,6060,0
2016-02-02,25.46,25.48,25.381,25.44,12066,0
2016-02-03,25.4768,25.53,25.44,25.4901,2961,0
2016-02-04,25.45,25.603,25.44,25.46,10457,0
2016-02-05,25.46,25.503,25.35,25.36,7702,0
2016-02-08,25.36,25.36,25.04,25.23,10122,0
2016-02-09,25.17,25.17,25,25.0893,12103,0
2016-02-10,25.52,25.52,25.0342,25.06,13361,0
2016-02-11,25,25.1,24.62,24.94,60616,0
2016-02-12,24.98,25.89,24.96,25.41,52272,0
2016-02-16,25.43,25.53,25.35,25.481,31429,0
2016-02-17,25.45,25.75,25.42,25.4916,14096,0
2016-02-18,25.62,25.65,25.55,25.59,11172,0
2016-02-19,25.64,25.6518,25.62,25.65,6692,0
2016-02-22,25.63,25.72,25.57,25.5785,8805,0
2016-02-23,25.552,25.56,25.45,25.55,12158,0
2016-02-24,25.5,25.66,25.49,25.66,12371,0
2016-02-25,25.6,25.72,25.6,25.72,7756,0
2016-02-26,25.69,25.81,25.69,25.75,6359,0
2016-02-29,25.8,25.95,25.8,25.94,37661,0
2016-03-01,25.821,26.01,25.821,25.88,61279,0
2016-03-02,25.8301,25.86,25.79,25.85,6182,0
2016-03-03,25.83,25.83,25.75,25.78,6219,0
2016-03-04,25.8,25.91,25.79,25.9,26226,0
2016-03-07,25.8999,25.9079,25.82,25.82,43611,0
2016-03-08,25.84,25.92,25.84,25.92,5086,0
2016-03-09,25.8901,25.9899,25.87,25.9899,3848,0
2016-03-10,25.99,26.022,25.99,26.022,13866,0
2016-03-11,25.9701,26.19,25.9701,26.0343,8753,0
2016-03-14,25.7206,25.7799,25.72,25.779,4457,0
2016-03-15,25.7006,25.91,25.7001,25.81,19833,0
2016-03-16,25.8099,25.91,25.7601,25.89,5475,0
2016-03-17,25.8478,26.49,25.8478,26.39,43568,0
2016-03-18,26.32,26.39,26.101,26.384,26412,0
2016-03-21,26.25,26.35,26.21,26.35,3408,0
2016-03-22,26.26,26.35,26.25,26.35,3845,0
2016-03-23,26.2684,26.3379,26.23,26.23,5013,0
2016-03-24,26.237,26.29,26.1,26.13,30380,0
2016-03-28,26.21,26.24,26.14,26.15,17993,0
2016-03-29,26.37,26.37,26.2,26.27,12831,0
2016-03-30,26.3,26.34,26.13,26.14,12897,0
2016-03-31,26.32,26.32,26.16,26.25,13657,0
2016-04-01,26.3,26.3,26.04,26.04,9235,0
2016-04-04,26.04,26.08,25.85,25.88,7572,0
2016-04-05,25.85,25.9772,25.85,25.88,4734,0
2016-04-06,25.9494,26.04,25.91,26.02,6117,0
2016-04-07,25.9,26.04,25.85,25.89,9345,0
2016-04-08,25.9,25.93,25.8899,25.93,8452,0
2016-04-11,26.06,26.11,26,26.045,6180,0
2016-04-12,26.09,26.09,25.99,26.06,16057,0
2016-04-13,26.06,26.17,26.06,26.08,8606,0
2016-04-14,26.14,26.14,26.0662,26.13,9201,0
2016-04-15,26.06,26.19,25.91,25.91,60975,0
2016-04-18,25.9853,26.14,25.9,25.98,13934,0
2016-04-19,25.98,26.1099,25.98,26.02,6202,0
2016-04-20,26.03,26.1,26.0201,26.0201,7070,0
2016-04-21,26.1,26.1,26,26.02,3751,0
2016-04-22,26.1,26.15,26.09,26.1,8001,0
2016-04-25,26.08,26.1,26.01,26.01,15682,0
2016-04-26,26.0115,26.16,26.011,26.16,5414,0
2016-04-27,26.1462,26.31,26.1462,26.31,5671,0
2016-04-28,26.31,26.31,26.1316,26.22,7883,0
2016-04-29,26.14,26.42,26.14,26.42,10255,0
2016-05-02,26.42,26.5,26.3633,26.4,8243,0
2016-05-03,26.4,26.4,26.3,26.34,3831,0
2016-05-04,26.38,26.39,26.33,26.3485,5893,0
2016-05-05,26.324,26.36,26.25,26.3196,11349,0
2016-05-06,26.37,26.37,26.29,26.35,7797,0
2016-05-09,26.35,26.39,26.35,26.35,7653,0
2016-05-10,26.3101,26.3101,26.1906,26.2699,10505,0
2016-05-11,26.264,26.365,26.2487,26.33,7347,0
2016-05-12,26.38,26.46,26.38,26.39,5505,0
2016-05-13,26.29,26.44,26.24,26.24,24314,0
2016-05-16,26.4199,26.42,26.3301,26.37,6098,0
2016-05-17,26.358,26.4,26.34,26.3401,2653,0
2016-05-18,26.34,26.4,24.75,26.33,9737,0
2016-05-19,26.24,26.28,26.1,26.19,8364,0
2016-05-20,26.25,26.25,26.1015,26.173,12441,0
2016-05-23,26.25,26.25,26.1,26.17,27458,0
2016-05-24,26.207,26.27,26.16,26.2,9022,0
2016-05-25,26.15,26.2,26.13,26.13,19811,0
2016-05-26,26.11,26.2399,26.1,26.2,4410,0
2016-05-27,26.1401,26.24,26.14,26.1563,11038,0
2016-05-31,26.14,26.32,26.14,26.26,8379,0
2016-06-01,26.2599,26.3445,26.21,26.31,10508,0
2016-06-02,26.3199,26.3401,26.17,26.3,6831,0
2016-06-03,26.25,26.63,26.24,26.57,7772,0
2016-06-06,26.5,26.8525,26.4201,26.72,12214,0
2016-06-07,26.5835,26.8,26.5835,26.62,8891,0
2016-06-08,26.65,26.76,26.47,26.55,8951,0
2016-06-09,26.59,26.69,26.48,26.68,14141,0
2016-06-10,26.52,26.6899,26.52,26.54,13035,0
2016-06-13,26.37,26.37,26.195,26.3,9284,0
2016-06-14,26.23,26.23,25.96,25.96,15348,0
2016-06-15,25.98,26.08,25.95,26.02,6103,0
2016-06-16,26.03,26.076,25.99,26.064,5649,0
2016-06-17,25.99,26.16,25.99,26.15,3365,0
2016-06-20,26.29,26.37,26.2501,26.37,10039,0
2016-06-21,26.37,26.37,26.2459,26.32,6267,0
2016-06-22,26.37,26.38,26.32,26.32,7712,0
2016-06-23,26.33,26.38,26.28,26.3022,8653,0
2016-06-24,25.75,26.48,25.75,26.38,6335,0
2016-06-27,26.38,26.38,26.116,26.28,4897,0
2016-06-28,26.21,26.48,26.12,26.43,14141,0
2016-06-29,26.36,26.43,26.35,26.38,9563,0
2016-06-30,26.47,26.64,26.43,26.51,16523,0
2016-07-01,26.5,26.5699,26.375,26.38,11109,0
2016-07-05,26.3214,26.49,26.3,26.38,5476,0
2016-07-06,26.33,26.33,26.19,26.22,15779,0
2016-07-07,26.1601,26.34,26.1601,26.28,14269,0
2016-07-08,26.37,26.37,26.175,26.18,5051,0
2016-07-11,26.3,26.3,26.04,26.08,32442,0
2016-07-12,26.11,26.11,25.98,26.01,21718,0
2016-07-13,26.01,26.03,25.88,25.9799,21496,0
2016-07-14,25.92,26.02,25.92,26.0066,7870,0
2016-07-15,26.01,26.1199,25.96,25.96,47260,0
2016-07-18,26.01,26.07,25.96,26.05,27729,0
2016-07-19,25.99,26.15,25.99,26.121,11814,0
2016-07-20,26.15,26.18,26.0868,26.17,7676,0
2016-07-21,26.11,26.19,26.08,26.19,7867,0
2016-07-22,26.15,26.23,26.13,26.22,7511,0
2016-07-25,26.12,26.2,26.1,26.19,13880,0
2016-07-26,26.09,26.23,26.09,26.22,47573,0
2016-07-27,26.17,26.3,26.1401,26.3,14027,0
2016-07-28,26.25,26.34,26.25,26.34,5994,0
2016-07-29,26.27,26.44,26.27,26.28,16560,0
2016-08-01,26.28,26.37,26.28,26.33,10057,0
2016-08-02,26.29,26.36,26.29,26.34,5837,0
2016-08-03,26.37,26.43,26.36,26.43,8090,0
2016-08-04,26.29,26.48,26.29,26.47,6428,0
2016-08-05,26.47,26.55,26.4293,26.5326,7253,0
2016-08-08,26.53,26.94,26.53,26.72,24696,0
2016-08-09,26.69,26.95,26.69,26.76,12007,0
2016-08-10,26.77,26.77,26.4,26.4,18333,0
2016-08-11,26.45,26.45,26.24,26.3,18480,0
2016-08-12,26.27,26.39,26.16,26.39,6953,0
2016-08-15,26.2926,26.3021,26.08,26.2,37019,0
2016-08-16,26.16,26.1717,26.14,26.14,2733,0
2016-08-17,26.1,26.21,26.06,26.21,17862,0
2016-08-18,26.17,26.18,26.14,26.18,4588,0
2016-08-19,26.19,26.19,26.05,26.1,13524,0
2016-08-22,26.0701,26.12,26.02,26.1,10717,0
2016-08-23,26.12,26.13,26.06,26.12,8116,0
2016-08-24,26.12,26.12,26.1,26.11,4858,0
2016-08-25,26.14,26.14,26.05,26.1,7246,0
2016-08-26,26.11,26.12,26.0801,26.11,7958,0
2016-08-29,26.12,26.1699,26.102,26.14,11980,0
2016-08-30,26.1375,26.16,26.02,26.09,17790,0
2016-08-31,26.08,26.11,26.04,26.04,13698,0
2016-09-01,26.05,26.09,26.05,26.09,5579,0
2016-09-02,26.11,26.13,26.1,26.11,7966,0
2016-09-06,26.12,26.1296,26.015,26.1,9885,0
2016-09-07,26.1065,26.14,26.07,26.11,6299,0
2016-09-08,26.11,26.15,26.11,26.14,11430,0
2016-09-09,26.11,26.12,25.97,26.01,11208,0
2016-09-12,25.7,25.7,25.6,25.66,5712,0
2016-09-13,25.62,25.65,25.5,25.53,9356,0
2016-09-14,25.4885,25.6,25.4885,25.59,8050,0
2016-09-15,25.62,25.62,25.5323,25.58,6726,0
2016-09-16,25.55,25.58,25.54,25.54,9287,0
2016-09-19,25.55,25.5601,25.53,25.5512,7650,0
2016-09-20,25.53,25.6,25.53,25.6,5163,0
2016-09-21,25.57,25.67,25.56,25.6602,8352,0
2016-09-22,25.67,25.73,25.65,25.73,10727,0
2016-09-23,25.73,25.73,25.6,25.69,21459,0
2016-09-26,25.66,25.7,25.64,25.68,5214,0
2016-09-27,25.7,25.7199,25.62,25.7,12505,0
2016-09-28,25.66,25.72,25.66,25.71,3554,0
2016-09-29,25.73,25.73,25.6,25.6,10717,0
2016-09-30,25.69,25.69,25.56,25.6,11789,0
2016-10-03,25.61,25.67,25.6,25.66,6693,0
2016-10-04,25.67,25.7,25.63,25.65,5041,0
2016-10-05,25.66,25.6829,25.5,25.64,16187,0
2016-10-06,25.6,25.64,25.57,25.64,7751,0
2016-10-07,25.61,25.66,25.6,25.66,3187,0
2016-10-10,25.62,25.65,25.61,25.64,8346,0
2016-10-11,25.64,25.64,25.56,25.61,9201,0
2016-10-12,25.6,25.62,25.51,25.56,9701,0
2016-10-13,25.59,25.6,25.51,25.55,16555,0
2016-10-14,25.55,25.6152,25.55,25.6117,5359,0
2016-10-17,25.6,25.64,25.5865,25.63,4881,0
2016-10-18,25.56,25.67,25.56,25.64,25797,0
2016-10-19,25.62,25.67,25.62,25.66,10266,0
2016-10-20,25.67,25.67,25.64,25.67,6230,0
2016-10-21,25.645,25.7,25.64,25.7,16986,0
2016-10-24,25.65,25.7,25.65,25.67,5413,0
2016-10-25,25.6625,25.7,25.649,25.66,14817,0
2016-10-26,25.64,25.65,25.61,25.64,11821,0
2016-10-27,25.67,25.67,25.57,25.63,3778,0
2016-10-28,25.61,25.6337,25.56,25.6,2475,0
2016-10-31,25.58,25.6085,25.53,25.55,7947,0
2016-11-01,25.55,25.55,25.39,25.49,47371,0
2016-11-02,25.5,25.5,25.45,25.49,5543,0
2016-11-03,25.46,25.54,25.35,25.41,10866,0
2016-11-04,25.44,25.44,25.28,25.34,9482,0
2016-11-07,25.35,25.45,25.35,25.39,7963,0
2016-11-08,25.35,25.4,25.25,25.39,7389,0
2016-11-09,25.12,25.21,24.92,25.13,21094,0
2016-11-10,24.59,25.07,24.42,24.55,19937,0
2016-11-11,24.5285,24.6,24.26,24.58,22411,0
2016-11-14,24.43,24.43,23.7,24.07,34970,0
2016-11-15,24.13,24.3499,24.0857,24.34,24485,0
2016-11-16,24.35,24.65,24.34,24.51,32032,0
2016-11-17,24.54,24.54,24.3,24.51,24371,0
2016-11-18,24.5,24.5,24.31,24.4,22855,0
2016-11-21,24.349,24.4471,24.349,24.42,12696,0
2016-11-22,24.39,24.46,24.38,24.45,22265,0
2016-11-23,24.439,24.46,24.35,24.46,14707,0
2016-11-25,24.4201,24.47,24.32,24.47,3261,0
2016-11-28,24.43,24.49,24.42,24.44,17896,0
2016-11-29,24.3706,24.48,24.3695,24.48,16605,0
2016-11-30,24.39,24.39,24.12,24.19,53755,0
2016-12-01,24.02,24.09,23.85,23.9,51078,0
2016-12-02,23.96,24.0001,23.85,23.95,19265,0
2016-12-05,23.9,23.99,23.9,23.99,9130,0
2016-12-06,23.9,24.01,23.9,24.01,18095,0
2016-12-07,23.98,24.11,23.91,23.91,38684,0
2016-12-08,23.98,24.09,23.8337,24.06,26846,0
2016-12-09,24.07,24.07,23.9039,23.93,10010,0
2016-12-12,23.51,23.65,23.22,23.32,21023,0
2016-12-13,23.23,23.39,23.22,23.37,40166,0
2016-12-14,23.25,23.44,23.21,23.39,46940,0
2016-12-15,23.221,23.48,22.99,23.33,37404,0
2016-12-16,23.35,23.42,23.3208,23.34,25843,0
2016-12-19,23.34,23.47,23.34,23.46,16734,0
2016-12-20,23.47,23.65,23.46,23.59,37510,0
2016-12-21,23.589,23.7437,23.501,23.73,21791,0
2016-12-22,23.78,23.89,23.62,23.87,17302,0
2016-12-23,23.9,23.97,23.801,23.825,11786,0
2016-12-27,23.77,23.9,23.657,23.86,29605,0
2016-12-28,23.72,23.75,23.58,23.6,15147,0
2016-12-29,23.7,23.7,23.54,23.6,32482,0
2016-12-30,23.68,23.68,23.53,23.53,15443,0
2017-01-03,23.65,23.8899,23.6057,23.8367,15088,0
2017-01-04,23.89,24.14,23.89,24.09,35806,0
2017-01-05,24.11,24.459,24,24.23,33030,0
2017-01-06,24.208,24.4,24.1301,24.4,23116,0
2017-01-09,24.46,24.46,24.2282,24.38,18716,0
2017-01-10,24.4,24.6033,24.3628,24.56,22499,0
2017-01-11,24.37,25.22,24.37,24.89,23912,0
2017-01-12,24.96,24.9755,24.5701,24.72,14787,0
2017-01-13,24.7,24.7,24.501,24.6,7254,0
2017-01-17,24.76,24.98,24.65,24.65,15066,0
2017-01-18,24.8,24.84,24.72,24.8332,7754,0
2017-01-19,24.67,24.85,24.4,24.48,27858,0
2017-01-20,24.4102,24.6,23.83,23.83,88727,0
2017-01-23,24.04,24.28,24.02,24.21,34312,0
2017-01-24,24.27,24.37,24.16,24.2,23428,0
2017-01-25,24.16,24.18,23.86,24.04,16118,0
2017-01-26,23.96,24.25,23.92,24.21,25003,0
2017-01-27,24.22,24.22,24.139,24.19,9044,0
2017-01-30,24.23,24.23,24.1101,24.15,13707,0
2017-01-31,24.22,24.23,24.1775,24.23,15999,0
2017-02-01,24.24,24.3,24.1101,24.29,43742,0
2017-02-02,24.29,24.5,24.2817,24.49,40283,0
2017-02-03,24.51,24.7,24.51,24.57,13970,0
2017-02-06,24.56,24.73,24.56,24.73,33665,0
2017-02-07,24.73,24.81,24.6945,24.7646,14390,0
2017-02-08,24.81,24.99,24.7809,24.98,13620,0
2017-02-09,25,25,24.85,24.85,15566,0
2017-02-10,24.95,24.97,24.91,24.9287,6866,0
2017-02-13,24.97,25.19,24.95,25.05,8201,0
2017-02-14,25.12,25.12,24.91,24.9325,13577,0
2017-02-15,24.93,25.08,24.93,24.9576,13016,0
2017-02-16,25,25.08,24.96,25,9229,0
2017-02-17,25.01,25.0315,25.01,25.01,5911,0
2017-02-21,24.96,25.0499,24.91,25,10341,0
2017-02-22,25.0309,25.08,25,25.08,7614,0
2017-02-23,25.09,25.1062,25.04,25.04,18245,0
2017-02-24,25.01,25.1176,25,25.02,15179,0
2017-02-27,25.2,25.2,25.1,25.11,6481,0
2017-02-28,25.07,25.17,25.07,25.17,2119,0
2017-03-01,25.13,25.13,24.91,25.0422,8780,0
2017-03-02,24.98,25.0544,24.98,25.0175,5862,0
2017-03-03,24.97,24.995,24.9056,24.95,4138,0
2017-03-06,24.95,24.97,24.85,24.9,12950,0
2017-03-07,24.98,24.98,24.9,24.95,9528,0
2017-03-08,24.94,24.94,24.65,24.7499,8354,0
2017-03-09,24.71,24.7121,24.56,24.6,6253,0
2017-03-10,24.61,24.8193,24.6,24.8193,9462,0
2017-03-13,24.46,24.46,24.33,24.4,14734,0
2017-03-14,24.32,24.46,24.311,24.46,10264,0
2017-03-15,24.46,24.78,24.46,24.7796,10851,0
2017-03-16,24.79,24.93,24.693,24.8356,14285,0
2017-03-17,24.74,24.93,24.74,24.92,8569,0
2017-03-20,24.77,24.94,24.77,24.93,4698,0
2017-03-21,24.84,24.9,24.7336,24.79,11594,0
2017-03-22,24.76,24.9,24.76,24.8,10878,0
2017-03-23,24.89,24.99,24.84,24.99,14204,0
2017-03-24,24.99,25.05,24.98,24.98,17140,0
2017-03-27,24.98,24.98,24.89,24.934,9207,0
2017-03-28,24.89,24.9799,24.89,24.96,5369,0
2017-03-29,24.91,25.0411,24.91,25.03,7953,0
2017-03-30,25.04,25.08,25.03,25.08,9632,0
2017-03-31,25.09,25.1249,24.988,25.1,13405,0
2017-04-03,25.01,25.1844,25.01,25.1798,13514,0
2017-04-04,25.25,25.25,25.09,25.18,6482,0
2017-04-05,25.13,25.19,25.07,25.19,14966,0
2017-04-06,25.12,25.1471,25.059,25.12,11907,0
2017-04-07,25.1696,25.2,25.1696,25.1876,1785,0
2017-04-10,25.15,25.1999,25.15,25.1824,2712,0
2017-04-11,25.12,25.23,25.12,25.1949,3304,0
2017-04-12,25.216,25.216,25.13,25.14,10899,0
2017-04-13,25.14,25.19,25.14,25.172,6659,0
2017-04-17,25.1753,25.218,25.15,25.218,4745,0
2017-04-18,25.15,25.25,25.15,25.1928,10817,0
2017-04-19,25.17,25.1878,25.14,25.1876,5580,0
2017-04-20,25.2032,25.266,25.2,25.24,5655,0
2017-04-21,25.31,25.31,25.18,25.3,10782,0
2017-04-24,25.32,25.33,25.24,25.26,9074,0
2017-04-25,25.26,25.32,25.2,25.32,6193,0
2017-04-26,25.23,25.27,25.16,25.24,15733,0
2017-04-27,25.16,25.23,25.16,25.16,5191,0
2017-04-28,25.16,25.26,25.16,25.2,2819,0
2017-05-01,25.22,25.22,25.16,25.1799,14710,0
2017-05-02,25.18,25.205,25.16,25.17,8707,0
2017-05-03,25.18,25.28,25.13,25.2,12486,0
2017-05-04,25.15,25.25,25.05,25.07,11194,0
2017-05-05,25.07,25.27,25.03,25.25,88386,0
2017-05-08,25.1,25.25,25.1,25.24,4656,0
2017-05-09,25.19,25.22,25.0823,25.1709,7685,0
2017-05-10,25.22,25.22,25.1744,25.2,1489,0
2017-05-11,25.1803,25.2012,25.1803,25.2012,880,0
2017-05-12,25.1616,25.2,25.15,25.16,2724,0
2017-05-15,25.24,25.25,25.18,25.21,10500,0
2017-05-16,25.2199,25.25,25.188,25.25,7462,0
2017-05-17,25.17,25.233,25.1,25.1,10726,0
2017-05-18,25.1562,25.23,25.1562,25.21,4734,0
2017-05-19,25.2122,25.29,25.17,25.25,13806,0
2017-05-22,25.23,25.32,25.23,25.32,5873,0
2017-05-23,25.32,25.32,25.23,25.32,6958,0
2017-05-24,25.22,25.3,25.22,25.29,8574,0
2017-05-25,25.32,25.3899,25.2848,25.36,12284,0
2017-05-26,25.38,25.38,25.282,25.3377,6101,0
2017-05-30,25.32,25.416,25.32,25.416,2986,0
2017-05-31,25.38,25.455,25.3604,25.42,9556,0
2017-06-01,25.42,25.45,25.3901,25.45,20285,0
2017-06-02,25.495,25.57,25.4732,25.57,9253,0
2017-06-05,25.44,25.4909,25.39,25.49,11788,0
2017-06-06,25.5377,25.5377,25.41,25.5,8579,0
2017-06-07,25.4,25.4,25.34,25.353,12281,0
2017-06-08,25.36,25.5,25.36,25.5,4726,0
2017-06-09,25.4343,25.5001,25.3715,25.5001,1982,0
2017-06-12,25.22,25.22,25.15,25.15,9271,0
2017-06-13,25.15,25.1842,25.0801,25.1842,7051,0
2017-06-14,25.15,25.21,25.06,25.06,12683,0
2017-06-15,25.06,25.1991,25.06,25.07,8048,0
2017-06-16,25.14,25.14,25.07,25.12,8660,0
2017-06-19,25.15,25.2,25.138,25.175,5036,0
2017-06-20,25.168,25.199,25.1001,25.178,16713,0
2017-06-21,25.12,25.2,25.12,25.2,2457,0
2017-06-22,25.1843,25.2,25.15,25.1811,9130,0
2017-06-23,25.16,25.18,25.1321,25.18,6843,0
2017-06-26,25.2,25.2274,25.13,25.22,10323,0
2017-06-27,25.24,25.24,25.15,25.16,22720,0
2017-06-28,25.16,25.2229,25.15,25.16,28389,0
2017-06-29,25.16,25.1852,25.11,25.131,11920,0
2017-06-30,25.12,25.22,25.12,25.22,136416,0
2017-07-03,25.22,25.22,25.14,25.1526,9110,0
2017-07-05,25.15,25.19,25.15,25.1775,6562,0
2017-07-06,25.14,25.18,25.13,25.15,9743,0
2017-07-07,25.15,25.17,25.12,25.15,25625,0
2017-07-10,25.15,25.15,25.13,25.15,9651,0
2017-07-11,25.14,25.15,25.13,25.13,3058,0
2017-07-12,25.14,25.17,25.14,25.1407,7526,0
2017-07-13,25.14,25.18,25.14,25.1485,6542,0
2017-07-14,25.16,25.2,25.16,25.19,23193,0
2017-07-17,25.2,25.2,25.164,25.2,11028,0
2017-07-18,25.2,25.23,25.15,25.23,17498,0
2017-07-19,25.22,25.25,25.22,25.24,8552,0
2017-07-20,25.24,25.25,25.171,25.218,14474,0
2017-07-21,25.23,25.29,25.21,25.28,21352,0
2017-07-24,25.27,25.27,25.18,25.2434,6740,0
2017-07-25,25.25,25.27,25.2,25.2,7695,0
2017-07-26,25.2,25.24,25.18,25.19,12094,0
2017-07-27,25.24,25.27,25.19,25.27,10528,0
2017-07-28,25.27,25.27,25.21,25.27,9019,0
2017-07-31,25.27,25.27,25.19,25.26,31505,0
2017-08-01,25.27,25.3,25.2543,25.3,5033,0
2017-08-02,25.3,25.3,25.26,25.27,10749,0
2017-08-03,25.26,25.29,25.25,25.26,8466,0
2017-08-04,25.3,25.3,25.26,25.28,7742,0
2017-08-07,25.27,25.29,25.26,25.26,8681,0
2017-08-08,25.25,25.3,25.24,25.2985,13175,0
2017-08-09,25.3,25.31,25.27,25.31,4281,0
2017-08-10,25.27,25.27,25.17,25.17,16108,0
2017-08-11,25.17,25.23,25.141,25.15,11024,0
2017-08-14,25.2229,25.26,25.19,25.2542,8221,0
2017-08-15,25.24,25.26,25.21,25.26,3311,0
2017-08-16,25.26,25.34,25.26,25.3012,14308,0
2017-08-17,25.3,25.32,25.3,25.3029,7653,0
2017-08-18,25.3,25.34,25.2901,25.2901,13063,0
2017-08-21,25.38,25.38,25.359,25.359,4391,0
2017-08-22,25.38,25.38,25.28,25.28,5559,0
2017-08-23,25.35,25.37,25.28,25.37,6633,0
2017-08-24,25.36,25.36,25.3,25.3,4025,0
2017-08-25,25.29,25.3173,25.29,25.3,5782,0
2017-08-28,25.32,25.35,25.32,25.35,6844,0
2017-08-29,25.28,25.3252,25.28,25.3,17460,0
2017-08-30,25.3,25.364,25.29,25.364,1492,0
2017-08-31,25.373,25.38,25.26,25.27,99074,0
2017-09-01,25.29,25.3222,25.28,25.3,10934,0
2017-09-05,25.3,25.36,25.3,25.35,11821,0
2017-09-06,25.35,25.37,25.3172,25.37,3749,0
2017-09-07,25.38,25.38,25.36,25.36,4020,0
2017-09-08,25.3401,25.3601,25.34,25.3401,4227,0
2017-09-11,25.34,25.39,25.34,25.38,5503,0
2017-09-12,25.08,25.13,25.05,25.13,9629,0
2017-09-13,25.15,25.19,25.0677,25.14,11196,0
2017-09-14,25.12,25.14,25.1,25.14,4971,0
2017-09-15,25.14,25.21,25.1369,25.2,4845,0
2017-09-18,25.21,25.21,25.15,25.2,6599,0
2017-09-19,25.2,25.214,25.11,25.14,47237,0
2017-09-20,25.14,25.2,25.14,25.1997,6875,0
2017-09-21,25.199,25.2,25.1381,25.1987,9785,0
2017-09-22,25.19,25.2,25.13,25.13,14585,0
2017-09-25,25.1412,25.19,25.12,25.141,9625,0
2017-09-26,25.19,25.2,25.1662,25.2,8999,0
2017-09-27,25.2,25.2,25.1753,25.2,10461,0
2017-09-28,25.2,25.2,25.14,25.2,15153,0
2017-09-29,25.2,25.2,25.14,25.2,28307,0
2017-10-02,25.2,25.22,25.15,25.15,18712,0
2017-10-03,25.15,25.2,25.15,25.15,7219,0
2017-10-04,25.1846,25.19,25.1515,25.16,12570,0
2017-10-05,25.2,25.23,25.14,25.14,18483,0
2017-10-06,25.14,25.1583,25.042,25.12,32058,0
2017-10-09,25.111,25.14,25.1,25.13,6435,0
2017-10-10,25.11,25.14,25.11,25.12,45088,0
2017-10-11,25.15,25.17,25.126,25.15,10271,0
2017-10-12,25.11,25.1999,25.11,25.1999,16688,0
2017-10-13,25.2,25.2,25.13,25.15,10533,0
2017-10-16,25.14,25.17,25.13,25.15,10541,0
2017-10-17,25.18,25.18,25.14,25.15,5260,0
2017-10-18,25.19,25.19,25.16,25.19,14371,0
2017-10-19,25.18,25.1959,25.18,25.1959,6700,0
2017-10-20,25.1814,25.24,25.16,25.24,16067,0
2017-10-23,25.25,25.27,25.22,25.24,25462,0
2017-10-24,25.24,25.24,25.18,25.24,12497,0
2017-10-25,25.23,25.24,25.19,25.24,22872,0
2017-10-26,25.24,25.27,25.19,25.25,22090,0
2017-10-27,25.29,25.29,25.21,25.21,7551,0
2017-10-30,25.26,25.28,25.245,25.2667,7432,0
2017-10-31,25.24,25.28,25.2,25.2,23503,0
2017-11-01,25.21,25.25,25.21,25.24,12297,0
2017-11-02,25.2506,25.31,25.24,25.2872,4830,0
2017-11-03,25.29,25.2999,25.23,25.2999,6231,0
2017-11-06,25.15,25.25,25.15,25.25,43202,0
2017-11-07,25.23,25.28,25.22,25.22,50364,0
2017-11-08,25.22,25.26,25.22,25.2418,7622,0
2017-11-09,25.26,25.26,25.23,25.25,6782,0
2017-11-10,25.25,25.25,25.23,25.25,12692,0
