Date,Open,High,Low,Close,Volume,OpenInt
2012-05-14,21.706,21.706,21.512,21.583,464555,0
2012-05-15,21.591,21.591,21.512,21.512,1194021,0
2012-05-16,21.522,21.547,21.495,21.512,592521,0
2012-05-17,21.522,21.53,21.311,21.443,372939,0
2012-05-18,21.407,21.443,21.346,21.39,116841,0
2012-05-21,21.478,21.566,21.381,21.512,164556,0
2012-05-22,21.512,21.644,21.424,21.468,213294,0
2012-05-23,21.468,21.723,21.468,21.566,123869,0
2012-05-24,21.635,21.715,21.53,21.671,165762,0
2012-05-25,21.733,21.794,21.688,21.733,148170,0
2012-05-29,21.75,21.819,21.635,21.635,99333,0
2012-05-30,21.679,21.733,21.671,21.688,102139,0
2012-05-31,21.733,21.873,21.723,21.873,281324,0
2012-06-01,21.776,21.838,21.697,21.819,66966,0
2012-06-04,21.819,21.819,21.635,21.697,58138,0
2012-06-05,21.811,21.811,21.715,21.75,63913,0
2012-06-06,21.767,21.811,21.758,21.776,96711,0
2012-06-07,21.776,21.811,21.741,21.741,43602,0
2012-06-08,21.811,21.811,21.715,21.75,52778,0
2012-06-11,21.644,21.733,21.609,21.679,52122,0
2012-06-12,21.733,21.811,21.671,21.802,68483,0
2012-06-13,21.802,21.819,21.767,21.785,122381,0
2012-06-14,21.785,21.785,21.679,21.776,114915,0
2012-06-15,21.819,21.864,21.785,21.855,105071,0
2012-06-18,21.855,21.934,21.819,21.934,164132,0
2012-06-19,21.907,21.952,21.864,21.89,244328,0
2012-06-20,21.917,22.03,21.899,21.952,866230,0
2012-06-21,21.987,22.022,21.961,21.996,307865,0
2012-06-22,22.022,22.083,21.969,22.083,139064,0
2012-06-25,22.074,22.127,22.03,22.127,153065,0
2012-06-26,22.162,22.162,22.057,22.118,223680,0
2012-06-27,22.127,22.127,22.04,22.127,117757,0
2012-06-28,22.083,22.172,22.049,22.127,165986,0
2012-06-29,22.127,22.215,22.11,22.215,89564,0
2012-07-02,22.233,22.268,22.18,22.241,99536,0
2012-07-03,22.224,22.303,22.224,22.25,114070,0
2012-07-05,22.285,22.391,22.241,22.382,104633,0
2012-07-06,22.364,22.469,22.356,22.391,110556,0
2012-07-09,22.452,22.496,22.391,22.461,135180,0
2012-07-10,22.522,22.557,22.417,22.435,255642,0
2012-07-11,22.435,22.522,22.346,22.479,411347,0
2012-07-12,22.408,22.469,22.373,22.435,118827,0
2012-07-13,22.444,22.505,22.312,22.417,179979,0
2012-07-16,22.408,22.435,22.364,22.417,76418,0
2012-07-17,22.408,22.452,22.277,22.356,205017,0
2012-07-18,22.356,22.364,22.241,22.268,202460,0
2012-07-19,22.338,22.469,22.277,22.346,244548,0
2012-07-20,22.391,22.425,22.18,22.224,88028,0
2012-07-23,22.189,22.189,22.057,22.154,127889,0
2012-07-24,22.162,22.233,22.11,22.215,247442,0
2012-07-25,22.224,22.303,22.154,22.303,205123,0
2012-07-26,22.285,22.338,22.259,22.303,53443,0
2012-07-27,22.303,22.329,22.224,22.303,76891,0
2012-07-30,22.303,22.329,22.233,22.241,53612,0
2012-07-31,22.32,22.32,22.25,22.25,46696,0
2012-08-01,22.259,22.285,22.215,22.259,90657,0
2012-08-02,22.259,22.391,22.259,22.329,53495,0
2012-08-03,22.373,22.435,22.346,22.435,31415,0
2012-08-06,22.461,22.619,22.303,22.338,67154,0
2012-08-07,22.4,22.4,22.25,22.303,70369,0
2012-08-08,22.294,22.329,22.259,22.259,96897,0
2012-08-09,22.312,22.505,22.241,22.461,158684,0
2012-08-10,22.522,22.522,22.346,22.452,45019,0
2012-08-13,22.435,22.435,22.277,22.346,61112,0
2012-08-14,22.391,22.435,22.346,22.435,142486,0
2012-08-15,22.408,22.505,22.373,22.479,93324,0
2012-08-16,22.452,22.522,22.408,22.461,89180,0
2012-08-17,22.4,22.479,22.391,22.435,37964,0
2012-08-20,22.452,22.505,22.391,22.505,95957,0
2012-08-21,22.557,22.557,22.197,22.373,97279,0
2012-08-22,22.408,22.435,22.268,22.268,50573,0
2012-08-23,22.303,22.338,22.268,22.268,50593,0
2012-08-24,22.268,22.382,22.268,22.382,26907,0
2012-08-27,22.469,22.496,22.408,22.435,26532,0
2012-08-28,22.487,22.531,22.444,22.531,30055,0
2012-08-29,22.584,22.61,22.487,22.61,48121,0
2012-08-30,22.61,22.699,22.567,22.689,60763,0
2012-08-31,22.699,22.786,22.628,22.724,24865,0
2012-09-04,22.777,22.821,22.732,22.812,20473,0
2012-09-05,22.732,22.732,22.479,22.61,139426,0
2012-09-06,22.619,22.699,22.61,22.68,95150,0
2012-09-07,22.637,22.732,22.637,22.732,34292,0
2012-09-10,22.522,22.522,22.373,22.469,71268,0
2012-09-11,22.513,22.54,22.408,22.479,78089,0
2012-09-12,22.54,22.54,22.391,22.513,58157,0
2012-09-13,22.548,22.637,22.54,22.637,29736,0
2012-09-14,22.671,22.716,22.637,22.637,84456,0
2012-09-17,22.663,22.663,22.408,22.444,30408,0
2012-09-18,22.522,22.522,22.408,22.435,27240,0
2012-09-19,22.496,22.584,22.391,22.444,23797,0
2012-09-20,22.469,22.479,22.382,22.444,19733,0
2012-09-21,22.461,22.461,22.329,22.373,36147,0
2012-09-24,22.373,22.435,22.312,22.312,26487,0
2012-09-25,22.408,22.408,22.329,22.329,21380,0
2012-09-26,22.408,22.408,22.338,22.4,15541,0
2012-09-27,22.435,22.628,22.373,22.628,62325,0
2012-09-28,22.637,22.699,22.567,22.567,55904,0
2012-10-01,22.689,22.732,22.592,22.732,61847,0
2012-10-02,22.732,22.742,22.61,22.671,18029,0
2012-10-03,22.699,22.699,22.592,22.637,25012,0
2012-10-04,22.699,22.699,22.505,22.505,21754,0
2012-10-05,22.513,22.645,22.513,22.61,12632,0
2012-10-08,22.637,22.68,22.592,22.68,19723,0
2012-10-09,22.68,22.68,22.417,22.505,39342,0
2012-10-10,22.513,22.61,22.435,22.61,21162,0
2012-10-11,22.61,22.68,22.505,22.567,25327,0
2012-10-12,22.628,22.742,22.54,22.742,35532,0
2012-10-15,22.68,22.699,22.61,22.61,28273,0
2012-10-16,22.671,22.769,22.61,22.732,16569,0
2012-10-17,22.724,22.724,22.576,22.707,25666,0
2012-10-18,22.689,22.831,22.68,22.821,22727,0
2012-10-19,22.803,22.963,22.769,22.963,41261,0
2012-10-22,22.917,22.935,22.628,22.699,42640,0
2012-10-23,22.742,22.742,22.567,22.689,23022,0
2012-10-24,22.847,22.847,22.496,22.496,26378,0
2012-10-25,22.663,22.671,22.576,22.584,48304,0
2012-10-26,22.769,22.769,22.601,22.742,29036,0
2012-10-31,22.831,22.874,22.655,22.742,35006,0
2012-11-01,22.831,22.831,22.68,22.803,21939,0
2012-11-02,22.874,22.874,22.724,22.831,12007,0
2012-11-05,22.874,22.874,22.777,22.831,14018,0
2012-11-06,22.855,22.855,22.812,22.812,19498,0
2012-11-07,22.751,22.874,22.655,22.874,31203,0
2012-11-08,22.944,22.944,22.699,22.716,26429,0
2012-11-09,22.812,22.831,22.671,22.732,20875,0
2012-11-12,22.769,22.926,22.732,22.831,12395,0
2012-11-13,22.831,22.831,22.742,22.742,21899,0
2012-11-14,22.786,22.786,22.452,22.461,38401,0
2012-11-15,22.391,22.592,22.233,22.277,37547,0
2012-11-16,22.548,22.601,22.057,22.567,28586,0
2012-11-19,22.707,22.76,22.312,22.76,15563,0
2012-11-20,22.803,22.803,22.601,22.699,18859,0
2012-11-21,22.76,22.786,22.699,22.786,16084,0
2012-11-23,22.786,22.831,22.786,22.812,11244,0
2012-11-26,22.794,22.831,22.663,22.663,25677,0
2012-11-27,22.803,22.803,22.522,22.655,32605,0
2012-11-28,22.742,22.803,22.663,22.732,20648,0
2012-11-29,22.803,22.812,22.373,22.671,27936,0
2012-11-30,22.777,22.786,22.68,22.689,12958,0
2012-12-03,22.671,22.742,22.576,22.689,13440,0
2012-12-04,22.76,22.769,22.584,22.699,11818,0
2012-12-05,22.732,22.732,22.655,22.689,16200,0
2012-12-06,22.742,22.812,22.699,22.786,13043,0
2012-12-07,22.812,22.892,22.61,22.883,253491,0
2012-12-10,22.637,22.724,22.364,22.469,23542,0
2012-12-11,22.619,22.619,22.373,22.435,32528,0
2012-12-12,22.469,22.469,22.364,22.373,23777,0
2012-12-13,22.469,22.469,22.215,22.32,27550,0
2012-12-14,22.444,22.444,22.25,22.382,16415,0
2012-12-17,22.479,22.479,22.346,22.408,18756,0
2012-12-18,22.452,22.505,22.382,22.505,18314,0
2012-12-19,22.479,22.479,22.32,22.461,19163,0
2012-12-20,22.479,22.54,22.4,22.425,20196,0
2012-12-21,22.479,22.61,22.154,22.601,34377,0
2012-12-24,22.601,22.601,22.469,22.469,8861,0
2012-12-26,22.479,22.513,22.435,22.444,6848,0
2012-12-27,22.531,22.777,22.479,22.479,19641,0
2012-12-28,22.61,22.671,22.557,22.671,6772,0
2012-12-31,22.655,22.699,22.637,22.645,11114,0
2013-01-02,22.769,22.769,22.487,22.496,24850,0
2013-01-03,22.444,22.601,22.417,22.479,18759,0
2013-01-04,22.567,22.637,22.461,22.619,9434,0
2013-01-07,22.732,22.732,22.592,22.628,34713,0
2013-01-08,22.716,22.716,22.628,22.716,20242,0
2013-01-09,22.655,22.716,22.637,22.716,18474,0
2013-01-10,22.689,22.689,22.655,22.671,19526,0
2013-01-11,22.689,22.689,22.601,22.663,18948,0
2013-01-14,22.689,22.689,22.663,22.671,10037,0
2013-01-15,22.567,22.689,22.567,22.689,15710,0
2013-01-16,22.628,22.883,22.628,22.821,32805,0
2013-01-17,22.901,22.901,22.716,22.831,28429,0
2013-01-18,22.864,22.901,22.786,22.901,20407,0
2013-01-22,22.917,23.067,22.584,22.953,21039,0
2013-01-23,22.953,23.039,22.874,22.926,25738,0
2013-01-24,23.031,23.031,22.769,22.831,25559,0
2013-01-25,22.908,22.97,22.751,22.831,25068,0
2013-01-28,22.769,22.953,22.769,22.883,14206,0
2013-01-29,22.812,22.901,22.645,22.68,37660,0
2013-01-30,22.742,22.742,22.584,22.637,22772,0
2013-01-31,22.655,22.655,22.382,22.382,82285,0
2013-02-01,22.461,22.742,22.461,22.742,20822,0
2013-02-04,22.821,22.821,22.461,22.548,10855,0
2013-02-05,22.689,22.689,22.584,22.61,15601,0
2013-02-06,22.689,22.689,22.513,22.576,28943,0
2013-02-07,22.628,22.628,22.4,22.479,61814,0
2013-02-08,22.496,22.505,22.32,22.425,39846,0
2013-02-11,22.452,22.461,22.417,22.461,15431,0
2013-02-12,22.461,22.487,22.391,22.435,21205,0
2013-02-13,22.469,22.469,22.346,22.4,18637,0
2013-02-14,22.338,22.496,22.338,22.496,16044,0
2013-02-15,22.513,22.567,22.479,22.557,14882,0
2013-02-19,22.557,22.584,22.513,22.567,194002,0
2013-02-20,22.567,22.592,22.505,22.548,18968,0
2013-02-21,22.637,22.637,22.496,22.592,14338,0
2013-02-22,22.619,22.732,22.567,22.671,20117,0
2013-02-25,22.645,22.732,22.645,22.732,14359,0
2013-02-26,22.689,22.732,22.663,22.732,21670,0
2013-02-27,22.794,22.794,22.68,22.794,10422,0
2013-02-28,22.724,22.812,22.487,22.487,33931,0
2013-03-01,22.61,22.68,22.373,22.584,30282,0
2013-03-04,22.637,22.821,22.619,22.786,17140,0
2013-03-05,22.707,22.831,22.707,22.76,38164,0
2013-03-06,22.821,22.953,22.786,22.953,24726,0
2013-03-07,23.039,23.039,22.803,22.987,19469,0
2013-03-08,22.935,22.987,22.821,22.864,22395,0
2013-03-11,22.857,22.938,22.857,22.919,7143,0
2013-03-12,22.902,22.947,22.832,22.902,22739,0
2013-03-13,22.857,22.957,22.857,22.902,28054,0
2013-03-14,22.875,22.973,22.875,22.938,7598,0
2013-03-15,22.84,23.028,22.84,23.028,19598,0
2013-03-18,22.919,23.035,22.919,23.035,14341,0
2013-03-19,23.035,23.035,22.957,22.991,11130,0
2013-03-20,22.965,22.965,22.902,22.957,18366,0
2013-03-21,23.019,23.035,22.973,22.991,18657,0
2013-03-22,23.035,23.035,22.947,22.973,12254,0
2013-03-25,23.035,23.035,22.965,23.028,9876,0
2013-03-26,23.035,23.035,22.965,22.965,6992,0
2013-03-27,22.957,23,22.902,22.919,26890,0
2013-03-28,23.116,23.125,22.938,22.957,27080,0
2013-04-01,23.053,23.063,22.965,22.973,7454,0
2013-04-02,22.991,23.053,22.991,23,71772,0
2013-04-03,23.081,23.081,23.01,23.081,7773,0
2013-04-04,23.028,23.206,23.028,23.187,31406,0
2013-04-05,23.153,23.187,23.153,23.178,33134,0
2013-04-08,23.197,23.197,23.159,23.159,16827,0
2013-04-09,23.153,23.169,23.106,23.159,11132,0
2013-04-10,23.116,23.169,23.097,23.106,10372,0
2013-04-11,23.159,23.169,23.044,23.169,9704,0
2013-04-12,23.169,23.169,23.125,23.169,6058,0
2013-04-15,23.106,23.159,23.091,23.153,9259,0
2013-04-16,23.159,23.285,23.125,23.223,5996,0
2013-04-17,23.197,23.303,23.187,23.231,12196,0
2013-04-18,23.293,23.293,23.206,23.259,6660,0
2013-04-19,23.268,23.303,23.125,23.206,51435,0
2013-04-22,23.134,23.25,23.134,23.187,18916,0
2013-04-23,23.285,23.285,23.206,23.268,11901,0
2013-04-24,23.331,23.393,23.223,23.321,29694,0
2013-04-25,23.393,23.393,23.206,23.231,11845,0
2013-04-26,23.303,23.303,23.24,23.259,8556,0
2013-04-29,23.303,23.418,23.178,23.278,15027,0
2013-04-30,23.393,23.393,23.303,23.303,16353,0
2013-05-01,23.374,23.374,23.268,23.293,14210,0
2013-05-02,23.312,23.588,23.312,23.58,16853,0
2013-05-03,23.534,23.588,23.455,23.561,14228,0
2013-05-06,23.544,23.614,23.544,23.614,11708,0
2013-05-07,23.686,23.758,23.526,23.758,24446,0
2013-05-08,23.651,23.846,23.588,23.846,19443,0
2013-05-09,23.811,23.82,23.696,23.758,14998,0
2013-05-10,23.784,23.846,23.606,23.846,16398,0
2013-05-13,23.873,23.927,23.811,23.838,10561,0
2013-05-14,23.793,23.793,23.677,23.784,23644,0
2013-05-15,23.677,23.784,23.624,23.659,25602,0
2013-05-16,23.767,23.767,23.526,23.668,9850,0
2013-05-17,23.686,23.686,23.384,23.552,33289,0
2013-05-20,23.437,23.614,23.437,23.526,80120,0
2013-05-21,23.544,23.633,23.49,23.561,20286,0
2013-05-22,23.464,23.526,23.347,23.518,60993,0
2013-05-23,23.374,23.446,23.24,23.356,18749,0
2013-05-24,23.278,23.552,23.278,23.552,13234,0
2013-05-28,23.481,23.614,23.374,23.437,24731,0
2013-05-29,23.303,23.303,22.957,23.097,28548,0
2013-05-30,22.991,23.091,22.929,23.091,18731,0
2013-05-31,22.957,23.063,22.43,22.43,24847,0
2013-06-03,22.591,22.724,22.091,22.724,54010,0
2013-06-04,22.599,22.599,22.243,22.341,78766,0
2013-06-05,22.305,22.367,21.966,22.163,39912,0
2013-06-06,22.163,22.385,22.056,22.332,29730,0
2013-06-07,22.332,22.43,22.332,22.43,17604,0
2013-06-10,22.604,22.604,22.35,22.441,25581,0
2013-06-11,22.441,22.441,22.079,22.079,35954,0
2013-06-12,22.043,22.323,21.174,21.174,40974,0
2013-06-13,21.219,21.464,20.594,21.455,90812,0
2013-06-14,21.672,22.396,21.401,22.396,37105,0
2013-06-17,22.106,22.278,22.025,22.16,20410,0
2013-06-18,22.17,22.378,22.069,22.17,42213,0
2013-06-19,22.215,22.378,21.518,22.006,50895,0
2013-06-20,21.084,22.088,20.847,21.627,64044,0
2013-06-21,21.961,22.35,21.409,21.853,57764,0
2013-06-24,21.853,21.853,21.047,21.445,81477,0
2013-06-25,21.572,21.572,21.056,21.246,45241,0
2013-06-26,21.274,21.716,21.274,21.5,39133,0
2013-06-27,21.708,21.934,21.617,21.799,13444,0
2013-06-28,22.079,22.577,22.024,22.567,25651,0
2013-07-01,21.907,22.124,21.907,22.015,16928,0
2013-07-02,21.871,22.061,21.835,21.907,22592,0
2013-07-03,21.898,22.006,21.653,21.907,9129,0
2013-07-05,21.789,21.789,21.3,21.3,16428,0
2013-07-08,21.31,21.599,21.264,21.418,30404,0
2013-07-09,21.418,21.5,21.066,21.264,16370,0
2013-07-10,21.437,21.437,21.101,21.193,25660,0
2013-07-11,21.373,21.581,21.354,21.383,20367,0
2013-07-12,21.3,21.672,21.3,21.445,13671,0
2013-07-15,21.409,21.609,21.354,21.599,16458,0
2013-07-16,21.49,21.879,21.464,21.807,40309,0
2013-07-17,21.816,21.871,21.627,21.752,16074,0
2013-07-18,21.708,22.006,21.617,21.898,254308,0
2013-07-19,21.689,21.871,21.653,21.825,14309,0
2013-07-22,21.825,22.061,21.78,21.879,25873,0
2013-07-23,21.926,21.926,21.744,21.898,17477,0
2013-07-24,21.653,21.735,21.544,21.681,31579,0
2013-07-25,21.572,21.635,21.354,21.464,18714,0
2013-07-26,21.346,21.572,21.337,21.401,14523,0
2013-07-29,21.31,21.455,20.993,21.337,31785,0
2013-07-30,21.084,21.373,21.028,21.147,15372,0
2013-07-31,20.957,21.047,20.559,20.965,763535,0
2013-08-01,20.866,20.866,20.179,20.432,22700,0
2013-08-02,20.46,20.54,20.106,20.278,23822,0
2013-08-05,20.169,20.26,19.961,20.034,39595,0
2013-08-06,19.925,20.043,19.717,19.753,25418,0
2013-08-07,19.781,19.844,19.654,19.79,47400,0
2013-08-08,19.844,19.916,19.753,19.799,38951,0
2013-08-09,19.907,19.907,19.826,19.898,29555,0
2013-08-12,19.925,19.979,19.862,19.862,12637,0
2013-08-13,19.79,19.79,19.636,19.654,60452,0
2013-08-14,19.709,19.799,19.645,19.68,65712,0
2013-08-15,19.582,19.582,19.329,19.392,67344,0
2013-08-16,19.202,19.446,19.202,19.382,72088,0
2013-08-19,19.202,19.382,19.075,19.165,86127,0
2013-08-20,18.984,19.337,18.958,19.256,42489,0
2013-08-21,19.183,19.301,19.101,19.138,62396,0
2013-08-22,19.084,19.455,19.084,19.355,27787,0
2013-08-23,19.446,19.717,19.329,19.527,31181,0
2013-08-26,19.699,19.772,19.202,19.265,25188,0
2013-08-27,19.111,19.418,19.101,19.319,24405,0
2013-08-28,19.192,19.49,19.192,19.446,23962,0
2013-08-29,19.219,19.545,19.219,19.41,19944,0
2013-08-30,19.905,19.97,19.813,19.85,30025,0
2013-09-03,19.527,19.563,19.21,19.455,38693,0
2013-09-04,19.482,19.545,19.382,19.519,22367,0
2013-09-05,19.482,19.5,19.228,19.329,22498,0
2013-09-06,19.265,19.41,19.246,19.31,28633,0
2013-09-09,19.292,19.519,19.274,19.473,144927,0
2013-09-10,19.49,19.636,19.473,19.608,271736,0
2013-09-11,19.684,19.711,19.629,19.674,35203,0
2013-09-12,19.711,19.711,19.39,19.527,44638,0
2013-09-13,19.463,19.519,19.39,19.509,36776,0
2013-09-16,19.711,19.711,19.425,19.425,29742,0
2013-09-17,19.454,19.609,19.454,19.5,23407,0
2013-09-18,19.527,19.711,19.398,19.711,47412,0
2013-09-19,19.794,19.85,19.647,19.666,232560,0
2013-09-20,19.519,19.674,19.39,19.435,38090,0
2013-09-23,19.509,19.684,19.5,19.684,31677,0
2013-09-24,19.583,19.583,19.315,19.315,41065,0
2013-09-25,19.233,19.546,19.233,19.527,57950,0
2013-09-26,19.546,19.629,19.435,19.481,50295,0
2013-09-27,19.454,19.592,19.223,19.288,33642,0
2013-09-30,19.297,19.425,19.27,19.425,31281,0
2013-10-01,19.343,19.546,19.325,19.417,105458,0
2013-10-02,19.408,19.554,19.408,19.435,93003,0
2013-10-03,19.334,19.473,19.334,19.39,18670,0
2013-10-04,19.37,19.417,19.297,19.343,16161,0
2013-10-07,19.297,19.297,19.158,19.233,23881,0
2013-10-08,19.279,19.343,19.206,19.214,12865,0
2013-10-09,19.168,19.334,19.131,19.297,25687,0
2013-10-10,19.297,19.39,19.113,19.113,26993,0
2013-10-11,19.039,19.186,19.039,19.186,25261,0
2013-10-14,19.233,19.233,19.021,19.021,33477,0
2013-10-15,18.994,19.104,18.716,18.726,27253,0
2013-10-16,18.726,18.883,18.661,18.726,161333,0
2013-10-17,18.699,19.168,18.699,18.9,23052,0
2013-10-18,19.012,19.435,18.947,19.039,191202,0
2013-10-21,19.158,19.279,19.012,19.27,115258,0
2013-10-22,19.315,19.647,19.315,19.583,28006,0
2013-10-23,19.49,19.786,19.49,19.721,23453,0
2013-10-24,19.629,19.703,19.343,19.5,22070,0
2013-10-25,19.362,19.602,19.362,19.481,24873,0
2013-10-28,19.425,19.546,19.315,19.325,27816,0
2013-10-29,19.306,19.574,19.297,19.564,26996,0
2013-10-30,19.527,19.602,19.38,19.425,18457,0
2013-10-31,19.435,19.574,19.131,19.131,28226,0
2013-11-01,19.297,19.509,19.178,19.214,30605,0
2013-11-04,19.214,19.398,19.214,19.343,23914,0
2013-11-05,19.39,19.435,19.15,19.325,38229,0
2013-11-06,19.435,19.564,19.362,19.564,52740,0
2013-11-07,19.527,19.647,19.527,19.592,34962,0
2013-11-08,19.49,19.519,19.334,19.445,32748,0
2013-11-11,19.5,19.519,19.315,19.473,26972,0
2013-11-12,19.38,19.481,19.168,19.206,29963,0
2013-11-13,19.094,19.178,18.957,19.021,31108,0
2013-11-14,18.994,19.242,18.994,19.206,16648,0
2013-11-15,19.306,19.435,19.233,19.39,39438,0
2013-11-18,19.315,19.398,19.315,19.37,9927,0
2013-11-19,19.27,19.425,19.242,19.242,21862,0
2013-11-20,19.158,19.435,19.158,19.279,26326,0
2013-11-21,19.214,19.352,19.15,19.288,20540,0
2013-11-22,19.223,19.435,19.206,19.343,51578,0
2013-11-25,19.288,19.666,19.288,19.583,29957,0
2013-11-26,19.519,19.638,19.445,19.5,23816,0
2013-11-27,19.417,19.519,19.315,19.445,23406,0
2013-11-29,19.39,19.435,19.343,19.435,6668,0
2013-12-02,19.408,19.417,19.315,19.352,18845,0
2013-12-03,19.362,19.425,19.306,19.343,30908,0
2013-12-04,19.306,19.37,19.178,19.343,30304,0
2013-12-05,19.168,19.297,18.707,18.893,58625,0
2013-12-06,18.984,19.058,18.874,18.974,58784,0
2013-12-09,19.021,19.113,18.883,18.929,58732,0
2013-12-10,18.91,18.965,18.836,18.929,59101,0
2013-12-11,19.065,19.065,18.737,18.737,70277,0
2013-12-12,18.595,18.765,18.249,18.408,118536,0
2013-12-13,18.342,18.483,18.184,18.324,54991,0
2013-12-16,18.483,18.651,18.249,18.342,89122,0
2013-12-17,18.389,18.483,18.389,18.417,82729,0
2013-12-18,18.408,18.671,18.361,18.625,96132,0
2013-12-19,18.625,18.839,18.529,18.765,106625,0
2013-12-20,18.671,18.98,18.671,18.895,82905,0
2013-12-23,18.839,19.056,18.802,18.924,95216,0
2013-12-24,18.783,18.953,18.717,18.812,55907,0
2013-12-26,18.671,18.895,18.651,18.773,62527,0
2013-12-27,18.681,18.98,18.681,18.681,93921,0
2013-12-30,18.868,18.97,18.493,18.793,124719,0
2013-12-31,18.717,19.121,18.615,18.953,93389,0
2014-01-02,18.793,19.178,18.793,19.158,29541,0
2014-01-03,19.168,19.308,19.14,19.224,22111,0
2014-01-06,19.308,19.647,19.308,19.468,23529,0
2014-01-07,19.552,19.581,19.234,19.262,21385,0
2014-01-08,19.262,19.262,18.99,19.056,25631,0
2014-01-09,19.019,19.299,18.999,19.196,55885,0
2014-01-10,19.29,19.825,19.29,19.703,53014,0
2014-01-13,19.703,20.172,19.693,20.078,102260,0
2014-01-14,20.078,20.134,19.909,20.022,35463,0
2014-01-15,19.984,20.078,19.909,20.04,38917,0
2014-01-16,20.031,20.2,19.975,20.125,36408,0
2014-01-17,20.059,20.256,19.994,20.003,44020,0
2014-01-21,20.031,20.19,20.022,20.106,44221,0
2014-01-22,20.247,20.247,20.125,20.19,27375,0
2014-01-23,20.19,20.284,20.134,20.2,20457,0
2014-01-24,20.059,20.266,19.994,20.04,21334,0
2014-01-27,19.984,20.05,19.909,19.957,23103,0
2014-01-28,20.059,20.059,19.947,20.059,25675,0
2014-01-29,20.059,20.059,19.975,19.984,35500,0
2014-01-30,19.947,20.106,19.947,20.022,19656,0
2014-01-31,20.031,20.125,19.919,19.919,32335,0
2014-02-03,19.844,19.937,19.796,19.825,37167,0
2014-02-04,19.835,20.022,19.769,20.022,30981,0
2014-02-05,19.862,20.078,19.862,20.078,22202,0
2014-02-06,20.078,20.162,20.04,20.059,18172,0
2014-02-07,20.059,20.144,19.957,20.031,21777,0
2014-02-10,19.947,20.087,19.947,20.04,13734,0
2014-02-11,20.116,20.116,19.994,20.116,11981,0
2014-02-12,20.078,20.172,20.022,20.144,23341,0
2014-02-13,19.994,20.134,19.994,20.134,11735,0
2014-02-14,20.069,20.341,20.069,20.228,92438,0
2014-02-18,20.275,20.51,20.2,20.471,79209,0
2014-02-19,20.501,20.744,20.471,20.641,35950,0
2014-02-20,20.501,20.688,20.501,20.547,42821,0
2014-02-21,20.641,20.707,20.575,20.698,31589,0
2014-02-24,20.715,20.79,20.593,20.735,27868,0
2014-02-25,20.659,20.81,20.659,20.781,62268,0
2014-02-26,20.79,21.017,20.79,20.932,19240,0
2014-02-27,20.837,21.073,20.837,20.978,14375,0
2014-02-28,21.241,21.241,20.969,21.054,44409,0
2014-03-03,21.11,21.148,20.856,20.968,44791,0
2014-03-04,20.968,21.017,20.952,20.978,46969,0
2014-03-05,21.1,21.156,21.008,21.091,42796,0
2014-03-06,21.091,21.11,21.054,21.073,28542,0
2014-03-07,20.978,21.12,20.968,21.12,23067,0
2014-03-10,21.017,21.251,21.008,21.054,23848,0
2014-03-11,21.054,21.054,20.754,20.764,21275,0
2014-03-12,20.806,20.95,20.806,20.853,36997,0
2014-03-13,20.863,20.987,20.863,20.91,46059,0
2014-03-14,20.853,20.997,20.853,20.997,115279,0
2014-03-17,20.997,21.168,20.959,21.14,43244,0
2014-03-18,21.235,21.302,21.168,21.292,38810,0
2014-03-19,21.283,21.455,21.158,21.398,33697,0
2014-03-20,21.292,21.455,21.292,21.455,25019,0
2014-03-21,21.474,21.608,21.407,21.598,47942,0
2014-03-24,21.569,21.617,21.512,21.522,38973,0
2014-03-25,21.808,21.808,21.474,21.579,27053,0
2014-03-26,21.693,21.703,21.493,21.665,42226,0
2014-03-27,21.55,21.636,21.474,21.522,36716,0
2014-03-28,21.493,21.655,21.493,21.655,16150,0
2014-03-31,21.77,21.789,21.474,21.474,65356,0
2014-04-01,21.503,21.684,21.483,21.627,51610,0
2014-04-02,21.56,21.608,21.531,21.579,16625,0
2014-04-03,21.55,21.713,21.522,21.55,80525,0
2014-04-04,21.55,21.646,21.55,21.598,18707,0
2014-04-07,21.531,21.56,21.493,21.512,192429,0
2014-04-08,21.531,21.55,21.407,21.493,31411,0
2014-04-09,21.455,21.608,21.455,21.589,63688,0
2014-04-10,21.483,21.608,21.465,21.465,117579,0
2014-04-11,21.474,21.589,21.465,21.55,7937,0
2014-04-14,21.579,21.655,21.55,21.598,113069,0
2014-04-15,21.56,21.741,21.56,21.636,15972,0
2014-04-16,21.665,21.808,21.655,21.789,66257,0
2014-04-17,21.713,21.799,21.617,21.617,176251,0
2014-04-21,21.665,21.856,21.665,21.713,113308,0
2014-04-22,21.76,22.132,21.76,21.97,43140,0
2014-04-23,22.065,22.209,22.057,22.161,33012,0
2014-04-24,22.19,22.285,22.152,22.209,51055,0
2014-04-25,22.266,22.4,22.238,22.362,31452,0
2014-04-28,22.228,22.639,22.228,22.476,58274,0
2014-04-29,22.686,22.8,22.562,22.706,244072,0
2014-04-30,22.763,22.848,22.457,22.848,43481,0
2014-05-01,22.857,22.857,22.763,22.772,22372,0
2014-05-02,22.897,22.905,22.763,22.887,27599,0
2014-05-05,22.877,22.877,22.715,22.82,28553,0
2014-05-06,22.696,22.867,22.639,22.639,18286,0
2014-05-07,22.591,22.667,22.543,22.591,35892,0
2014-05-08,22.552,22.733,22.552,22.619,185338,0
2014-05-09,22.619,22.667,22.619,22.648,27050,0
2014-05-12,22.696,22.8,22.676,22.8,23790,0
2014-05-13,22.763,22.897,22.763,22.857,22238,0
2014-05-14,22.905,22.934,22.781,22.914,22341,0
2014-05-15,23.011,23.011,22.877,22.981,12432,0
2014-05-16,23.001,23.001,22.839,22.991,21890,0
2014-05-19,23.048,23.22,22.981,23.22,20361,0
2014-05-20,23.269,23.393,23.22,23.259,22260,0
2014-05-21,23.259,23.403,23.259,23.306,17323,0
2014-05-22,23.363,23.363,23.088,23.096,20000,0
2014-05-23,23.212,23.212,22.914,22.972,8826,0
2014-05-27,22.981,23.182,22.954,23.145,25509,0
2014-05-28,23.249,23.249,23.011,23.172,26849,0
2014-05-29,23.182,23.353,23.088,23.202,27194,0
2014-05-30,23.172,23.336,23.172,23.259,13121,0
2014-06-02,23.373,23.373,23.192,23.259,25120,0
2014-06-03,23.363,23.363,23.115,23.202,43160,0
2014-06-04,23.279,23.279,22.629,22.81,51045,0
2014-06-05,23.03,23.03,22.572,22.981,14710,0
2014-06-06,23.001,23.058,22.897,23.048,14095,0
2014-06-09,23.058,23.115,22.991,23.048,19584,0
2014-06-10,23.048,23.125,22.914,22.944,36986,0
2014-06-11,22.977,22.997,22.842,22.842,21915,0
2014-06-12,22.842,22.919,22.783,22.803,21989,0
2014-06-13,22.803,22.891,22.745,22.891,19288,0
2014-06-16,22.968,22.968,22.774,22.842,26287,0
2014-06-17,22.929,22.949,22.755,22.842,28894,0
2014-06-18,22.833,22.968,22.755,22.968,22996,0
2014-06-19,22.851,22.968,22.851,22.909,11487,0
2014-06-20,22.977,23.007,22.909,22.949,16797,0
2014-06-23,23.075,23.113,22.949,23.007,13373,0
2014-06-24,23.017,23.094,23.017,23.055,11558,0
2014-06-25,22.861,23.249,22.861,23.22,27289,0
2014-06-26,23.22,23.249,23.171,23.201,32166,0
2014-06-27,23.181,23.385,23.181,23.385,15521,0
2014-06-30,23.559,23.589,23.385,23.385,22094,0
2014-07-01,23.511,23.511,23.365,23.501,18976,0
2014-07-02,23.511,23.685,23.307,23.637,14130,0
2014-07-03,23.753,23.753,23.288,23.443,19173,0
2014-07-07,23.365,23.365,23.249,23.249,19949,0
2014-07-08,23.22,23.385,23.191,23.269,19548,0
2014-07-09,23.239,23.385,23.239,23.375,19661,0
2014-07-10,23.201,23.453,23.201,23.355,12307,0
2014-07-11,23.472,23.657,23.395,23.598,24959,0
2014-07-14,23.598,23.647,23.589,23.637,15716,0
2014-07-15,23.637,23.676,23.579,23.676,18460,0
2014-07-16,23.627,23.763,23.598,23.724,17565,0
2014-07-17,23.811,23.811,23.511,23.531,20693,0
2014-07-18,23.676,23.841,23.501,23.841,23684,0
2014-07-21,23.831,23.85,23.647,23.821,12826,0
2014-07-22,23.734,23.86,23.637,23.724,12136,0
2014-07-23,23.831,23.831,23.627,23.821,14397,0
2014-07-24,23.841,23.86,23.792,23.86,10314,0
2014-07-25,23.86,23.86,23.792,23.792,6292,0
2014-07-28,23.821,23.821,23.637,23.637,29404,0
2014-07-29,23.637,23.763,23.579,23.579,11794,0
2014-07-30,23.589,23.617,23.472,23.511,17147,0
2014-07-31,23.511,23.54,23.027,23.027,31513,0
2014-08-01,23.094,23.269,22.657,22.929,46505,0
2014-08-04,23.055,23.055,22.755,22.793,21233,0
2014-08-05,22.803,22.842,22.639,22.833,27743,0
2014-08-06,22.833,23.143,22.765,23.143,28089,0
2014-08-07,23.133,23.491,23.113,23.355,24492,0
2014-08-08,23.54,23.54,23.307,23.472,16327,0
2014-08-11,23.463,23.589,23.405,23.559,14950,0
2014-08-12,23.423,23.579,23.307,23.579,8847,0
2014-08-13,23.569,23.724,23.549,23.724,15028,0
2014-08-14,23.811,23.811,23.685,23.811,17652,0
2014-08-15,23.811,23.87,23.666,23.87,11635,0
2014-08-18,23.792,23.947,23.792,23.909,21415,0
2014-08-19,23.87,23.909,23.811,23.811,13136,0
2014-08-20,23.811,23.899,23.773,23.773,12776,0
2014-08-21,23.773,23.841,23.753,23.841,11932,0
2014-08-22,23.753,23.85,23.705,23.841,10427,0
2014-08-25,23.85,23.879,23.811,23.86,7428,0
2014-08-26,23.86,23.976,23.763,23.976,16907,0
2014-08-27,23.85,24.131,23.85,24.131,10717,0
2014-08-28,23.986,24.16,23.957,24.16,30557,0
2014-08-29,24.083,24.18,24.063,24.073,9145,0
2014-09-02,24.044,24.102,23.909,23.986,22726,0
2014-09-03,23.909,23.937,23.85,23.889,16081,0
2014-09-04,23.783,23.86,23.598,23.627,28368,0
2014-09-05,23.617,23.695,23.559,23.559,18272,0
2014-09-08,23.559,23.647,23.472,23.482,14904,0
2014-09-09,23.423,23.666,23.423,23.472,6919,0
2014-09-10,23.443,23.549,23.443,23.501,11141,0
2014-09-11,23.358,23.526,23.358,23.506,6294,0
2014-09-12,23.624,23.624,23.24,23.349,24990,0
2014-09-15,23.339,23.467,23.339,23.457,8191,0
2014-09-16,23.595,23.614,23.408,23.427,9408,0
2014-09-17,23.427,23.624,23.427,23.555,15924,0
2014-09-18,23.477,23.605,23.457,23.486,9649,0
2014-09-19,23.496,23.506,23.447,23.496,3565,0
2014-09-22,23.447,23.536,23.408,23.408,15819,0
2014-09-23,23.408,23.496,23.221,23.427,16329,0
2014-09-24,23.368,23.437,23.26,23.299,9888,0
2014-09-25,23.309,23.398,23.309,23.388,28370,0
2014-09-26,23.319,23.457,23.319,23.388,51055,0
2014-09-29,23.437,23.467,23.427,23.457,16558,0
2014-09-30,23.467,23.683,23.467,23.683,31141,0
2014-10-01,23.752,23.752,23.368,23.506,13689,0
2014-10-02,23.319,23.555,23.319,23.486,14749,0
2014-10-03,23.408,23.585,23.408,23.437,12129,0
2014-10-06,23.437,23.674,23.437,23.575,12984,0
2014-10-07,23.575,23.674,23.457,23.634,9467,0
2014-10-08,23.664,23.772,23.575,23.762,13165,0
2014-10-09,23.713,23.959,23.703,23.772,9631,0
2014-10-10,23.723,23.959,23.683,23.959,26288,0
2014-10-13,23.87,24.176,23.87,24.028,14343,0
2014-10-14,23.979,24.176,23.979,24.176,8312,0
2014-10-15,23.851,24.156,23.644,24.127,22131,0
2014-10-16,23.939,24.215,23.939,24.176,8648,0
2014-10-17,24.127,24.314,24.077,24.225,59753,0
2014-10-20,24.136,24.333,24.136,24.304,36616,0
2014-10-21,24.205,24.235,24.107,24.225,15005,0
2014-10-22,24.195,24.215,24.087,24.087,30149,0
2014-10-23,24.235,24.284,24.107,24.156,14525,0
2014-10-24,24.127,24.314,24.087,24.314,11505,0
2014-10-27,24.166,24.294,24.146,24.284,13209,0
2014-10-28,24.264,24.264,24.146,24.215,15748,0
2014-10-29,24.156,24.255,24.156,24.255,6837,0
2014-10-30,24.176,24.363,24.166,24.343,34542,0
2014-10-31,24.383,24.668,24.343,24.668,31421,0
2014-11-03,24.392,24.648,24.392,24.619,40241,0
2014-11-04,24.619,24.668,24.53,24.648,35503,0
2014-11-05,24.639,24.796,24.589,24.648,41529,0
2014-11-06,24.708,24.757,24.589,24.599,15389,0
2014-11-07,24.58,24.688,24.481,24.648,18838,0
2014-11-10,24.639,24.658,24.481,24.609,23615,0
2014-11-11,24.648,24.698,24.629,24.678,9226,0
2014-11-12,24.648,24.708,24.599,24.708,36686,0
2014-11-13,24.698,24.767,24.658,24.668,23287,0
2014-11-14,24.698,24.836,24.698,24.806,31265,0
2014-11-17,24.836,24.934,24.747,24.924,16463,0
2014-11-18,24.924,24.924,24.737,24.786,16316,0
2014-11-19,24.747,24.826,24.599,24.688,14490,0
2014-11-20,24.796,24.796,24.491,24.589,35228,0
2014-11-21,24.619,24.757,24.56,24.698,18529,0
2014-11-24,24.57,24.737,24.54,24.658,18697,0
2014-11-25,24.747,24.757,24.648,24.737,12901,0
2014-11-26,24.747,25.003,24.658,24.964,15229,0
2014-11-28,24.983,25.062,24.836,25.062,4964,0
2014-12-01,25.062,25.062,24.786,24.836,16741,0
2014-12-02,24.964,24.964,24.747,24.885,14085,0
2014-12-03,24.816,24.914,24.658,24.678,17484,0
2014-12-04,24.727,24.747,24.333,24.392,36658,0
2014-12-05,24.501,24.54,24.402,24.422,9497,0
2014-12-08,24.255,24.392,24.136,24.136,29228,0
2014-12-09,24.127,24.392,24.028,24.136,23743,0
2014-12-10,24.146,24.294,24.087,24.225,18522,0
2014-12-11,24.23,24.47,24.16,24.23,17373,0
2014-12-12,24.2,24.27,24.02,24.02,19958,0
2014-12-15,24.03,24.14,24,24.06,19946,0
2014-12-16,24.09,24.16,24,24.08,14657,0
2014-12-17,24.03,24.47,24.01,24.47,38617,0
2014-12-18,24.47,24.75,24.35,24.52,24962,0
2014-12-19,24.59,24.7,24.49,24.7,10777,0
2014-12-22,24.58,25,24.58,24.63,13372,0
2014-12-23,24.89,24.94,24.69,24.8,8960,0
2014-12-24,24.87,24.92,24.8,24.92,7292,0
2014-12-26,25.02,25.02,24.57,24.82,3382,0
2014-12-29,25,25,24.9,24.99,5519,0
2014-12-30,25.17,25.17,24.86,24.99,53957,0
2014-12-31,24.99,25.09,24.7,24.7,21100,0
2015-01-02,24.8,25.16,24.8,24.94,20996,0
2015-01-05,25.1,25.11,24.93,25.11,12491,0
2015-01-06,25.17,25.23,25,25.05,10442,0
2015-01-07,25.27,25.31,25.15,25.31,14113,0
2015-01-08,25.34,25.39,25.2,25.39,16637,0
2015-01-09,25.47,25.47,25.17,25.34,12173,0
2015-01-12,25.47,25.5,25.29,25.42,11958,0
2015-01-13,25.42,25.45,25.36,25.4,27773,0
2015-01-14,25.5,25.55,25.35,25.45,12376,0
2015-01-15,25.48,25.48,25.13,25.35,23904,0
2015-01-16,25.22,25.73,25.22,25.73,19250,0
2015-01-20,25.69,25.93,25.55,25.61,42070,0
2015-01-21,25.52,25.67,25.42,25.65,16745,0
2015-01-22,25.79,25.79,25.45,25.5,50186,0
2015-01-23,25.55,25.66,25.5,25.66,22395,0
2015-01-26,25.73,25.73,25.6,25.7,18965,0
2015-01-27,25.7,25.81,25.65,25.73,19285,0
2015-01-28,25.82,25.93,25.73,25.84,14240,0
2015-01-29,25.82,25.85,25.76,25.76,11757,0
2015-01-30,25.64,25.77,25.47,25.47,17882,0
2015-02-02,25.54,25.73,25.54,25.69,6731,0
2015-02-03,25.73,25.82,25.56,25.75,14036,0
2015-02-04,25.83,25.83,25.68,25.75,7499,0
2015-02-05,25.73,25.79,25.62,25.7,13653,0
2015-02-06,25.74,25.74,25.37,25.44,14431,0
2015-02-09,25.37,25.59,25.37,25.49,20577,0
2015-02-10,25.32,25.43,25.26,25.29,12659,0
2015-02-11,25.45,25.45,25.3,25.45,15801,0
2015-02-12,25.44,25.51,25.37,25.45,60632,0
2015-02-13,25.47,25.47,25.3,25.39,41101,0
2015-02-17,25.34,25.4,25.22,25.22,12097,0
2015-02-18,25.22,25.22,24.96,25.1,33119,0
2015-02-19,25.01,25.43,25.01,25.37,28537,0
2015-02-20,25.39,25.7,25.38,25.57,16543,0
2015-02-23,25.51,25.64,25.36,25.36,38869,0
2015-02-24,25.4,25.47,25.3,25.44,178623,0
2015-02-25,25.48,25.59,25.35,25.38,115529,0
2015-02-26,25.35,25.59,25.35,25.59,6414,0
2015-02-27,25.37,25.74,25.37,25.74,14959,0
2015-03-02,25.63,25.74,25.63,25.73,18831,0
2015-03-03,25.55,25.77,25.55,25.76,7675,0
2015-03-04,25.49,25.88,25.49,25.88,6148,0
2015-03-05,25.79,25.85,25.6,25.76,23861,0
2015-03-06,25.52,25.67,25.24,25.32,16966,0
2015-03-09,25.44,25.44,25.18,25.29,5324,0
2015-03-10,25.26,25.45,25.17,25.43,15095,0
2015-03-11,25.36,25.52,25.35,25.43,26788,0
2015-03-12,25.1,25.124,24.89,24.93,11497,0
2015-03-13,24.92,24.97,24.781,24.81,8715,0
2015-03-16,24.83,24.83,24.62,24.65,15290,0
2015-03-17,24.65,24.8,24.65,24.75,18799,0
2015-03-18,24.7,24.813,24.58,24.73,38637,0
2015-03-19,24.69,24.86,24.69,24.734,19832,0
2015-03-20,24.83,24.94,24.78,24.806,17062,0
2015-03-23,24.96,25.06,24.87,25.05,47547,0
2015-03-24,25.09,25.14,25.041,25.1,15173,0
2015-03-25,25.12,25.15,25.076,25.094,22583,0
2015-03-26,25.081,25.11,24.84,24.85,18020,0
2015-03-27,25,25,24.795,24.9,57746,0
2015-03-30,24.97,25,24.93,24.99,15032,0
2015-03-31,25,25.07,24.98,24.99,23916,0
2015-04-01,24.98,25.1,24.98,25.09,12953,0
2015-04-02,25.09,25.149,25,25.13,17177,0
2015-04-06,25.09,25.2,25.05,25.07,48563,0
2015-04-07,25.153,25.153,25.09,25.105,7314,0
2015-04-08,25.09,25.19,25.051,25.189,19293,0
2015-04-09,25.11,25.27,25.11,25.15,18569,0
2015-04-10,25.23,25.27,25.11,25.19,24912,0
2015-04-13,25.15,25.24,25.15,25.22,6621,0
2015-04-14,25.23,25.23,25.14,25.16,20057,0
2015-04-15,25.14,25.31,25.14,25.28,10533,0
2015-04-16,25.2,25.25,25.14,25.22,11769,0
2015-04-17,25.22,25.22,24.96,24.96,34725,0
2015-04-20,25.05,25.16,25.05,25.08,36031,0
2015-04-21,25.06,25.25,25.06,25.2,18417,0
2015-04-22,25.17,25.3,25.17,25.285,28971,0
2015-04-23,25.35,25.51,25.23,25.39,13063,0
2015-04-24,25.35,25.48,25.35,25.449,8755,0
2015-04-27,25.39,25.64,25.36,25.64,10106,0
2015-04-28,25.53,25.58,25.29,25.36,11107,0
2015-04-29,25.05,25.4,25,25.344,5549,0
2015-04-30,25.05,25.32,25.05,25.159,6808,0
2015-05-01,25.09,25.29,25.09,25.1,26112,0
2015-05-04,25.14,25.32,25.1,25.1,6166,0
2015-05-05,25.15,25.15,25.01,25.04,3338,0
2015-05-06,25.18,25.18,24.72,24.75,49118,0
2015-05-07,24.76,25.08,24.76,25,20755,0
2015-05-08,25.23,25.43,25.16,25.26,13522,0
2015-05-11,25.14,25.26,25.07,25.15,29789,0
2015-05-12,24.95,24.99,24.6,24.86,246391,0
2015-05-13,24.87,24.99,24.76,24.99,30170,0
2015-05-14,25,25.12,24.95,24.98,41478,0
2015-05-15,24.93,24.99,24.867,24.91,6906,0
2015-05-18,24.92,24.94,24.79,24.838,6854,0
2015-05-19,24.88,24.93,24.798,24.9,19435,0
2015-05-20,24.95,25.054,24.84,25,12760,0
2015-05-21,24.96,25.18,24.96,25.18,11613,0
2015-05-22,25.1,25.18,25.04,25.18,13516,0
2015-05-26,25.09,25.27,25.071,25.27,6035,0
2015-05-27,25.21,25.54,25.2,25.4,16334,0
2015-05-28,25.31,25.45,25.21,25.21,18173,0
2015-05-29,25.29,25.3,25.11,25.13,6480,0
2015-06-01,25.18,25.25,25.17,25.24,3237,0
2015-06-02,25.14,25.15,25.01,25.114,8017,0
2015-06-03,25.02,25.18,24.97,25.04,16621,0
2015-06-04,25.01,25.12,25,25.119,64306,0
2015-06-05,25.147,25.339,25.02,25.02,7137,0
2015-06-08,24.97,25.131,24.97,25.131,3984,0
2015-06-09,25.18,25.18,24.98,24.98,19098,0
2015-06-10,25.05,25.05,24.95,25.01,15944,0
2015-06-11,24.64,24.773,24.63,24.698,220933,0
2015-06-12,24.62,24.77,24.62,24.74,9459,0
2015-06-15,24.66,24.84,24.66,24.84,7858,0
2015-06-16,24.74,25,24.74,24.99,6903,0
2015-06-17,25.09,25.09,24.61,24.65,24956,0
2015-06-18,24.65,24.76,24.53,24.58,12338,0
2015-06-19,24.52,24.69,24.46,24.46,10473,0
2015-06-22,24.48,24.75,24.48,24.72,32121,0
2015-06-23,24.54,24.79,24.54,24.62,7691,0
2015-06-24,24.65,24.71,24.56,24.64,9362,0
2015-06-25,24.5,24.9,24.46,24.5,10805,0
2015-06-26,24.66,24.66,24.33,24.5,29643,0
2015-06-29,24.55,24.63,24.48,24.59,79580,0
2015-06-30,24.73,24.81,24.65,24.7,25095,0
2015-07-01,24.67,24.86,24.67,24.82,14572,0
2015-07-02,24.87,24.99,24.801,24.95,19449,0
2015-07-06,24.95,24.96,24.86,24.94,18574,0
2015-07-07,24.94,25.08,24.9,25.02,19276,0
2015-07-08,24.92,25.11,24.92,24.98,9646,0
2015-07-09,24.96,25.16,24.96,25.05,16936,0
2015-07-10,25.08,25.18,25.01,25.04,20313,0
2015-07-13,25.09,25.12,24.96,24.96,28827,0
2015-07-14,25.12,25.12,24.91,24.91,3468,0
2015-07-15,24.9,25,24.9,24.95,8053,0
2015-07-16,24.94,25.3,24.94,25.3,13078,0
2015-07-17,25.57,25.57,25.06,25.22,33168,0
2015-07-20,25.281,25.52,25.25,25.34,6282,0
2015-07-21,25.49,25.49,25.23,25.23,9033,0
2015-07-22,25.26,25.38,25.26,25.28,9488,0
2015-07-23,25.37,25.45,25.3,25.32,30044,0
2015-07-24,25.17,25.49,25.17,25.45,15988,0
2015-07-27,25.43,25.5,25.34,25.447,45979,0
2015-07-28,25.35,25.49,25.35,25.49,17662,0
2015-07-29,25.38,25.49,25.21,25.39,31933,0
2015-07-30,25.28,25.4,25.28,25.33,4004,0
2015-07-31,25.262,25.5,25.262,25.46,4418,0
2015-08-03,25.462,25.67,25.45,25.49,31312,0
2015-08-04,25.45,25.643,25.45,25.55,17872,0
2015-08-05,25.52,25.59,25.47,25.59,14012,0
2015-08-06,25.47,25.5,25.4,25.5,3547,0
2015-08-07,25.29,25.62,25.29,25.55,4988,0
2015-08-10,25.48,25.65,25.48,25.6,8579,0
2015-08-11,25.609,25.71,25.43,25.5,24918,0
2015-08-12,25.48,25.51,25.4,25.41,13957,0
2015-08-13,25.36,25.45,25.33,25.4,10562,0
2015-08-14,25.358,25.4,25.33,25.4,6638,0
2015-08-17,25.35,25.462,25.23,25.25,12842,0
2015-08-18,25.31,25.31,25.2,25.276,18659,0
2015-08-19,25.25,25.36,25.25,25.28,3825,0
2015-08-20,25.31,25.31,25.22,25.22,4819,0
2015-08-21,25.3,25.3,25.177,25.177,7836,0
2015-08-24,23.21,25.07,23.21,24.63,37559,0
2015-08-25,24.28,25.04,24.28,24.94,17356,0
2015-08-26,24.85,24.98,24.85,24.93,12860,0
2015-08-27,24.9,25.169,24.9,25.093,3599,0
2015-08-28,25.27,25.32,24.98,25.32,2693,0
2015-08-31,25.2,25.43,25.14,25.16,21256,0
2015-09-01,25.02,25.12,24.95,25.01,35638,0
2015-09-02,25.02,25.17,24.98,25.17,18870,0
2015-09-03,25.05,25.48,25.05,25.48,13986,0
2015-09-04,25.31,25.41,25.3,25.3,5282,0
2015-09-08,25.38,25.41,25.29,25.38,23329,0
2015-09-09,25.38,25.41,25.32,25.33,5959,0
2015-09-10,25.26,25.41,25.19,25.38,6679,0
2015-09-11,24.9,25.01,24.9,24.914,2501,0
2015-09-14,24.9,25.03,24.64,24.65,15961,0
2015-09-15,24.78,24.89,24.73,24.88,8134,0
2015-09-16,24.67,24.999,24.67,24.98,11052,0
2015-09-17,24.82,25.03,24.77,24.98,12387,0
2015-09-18,25.01,25.03,24.85,24.87,17170,0
2015-09-21,24.84,24.88,24.71,24.82,7703,0
2015-09-22,24.67,24.9,24.67,24.84,8919,0
2015-09-23,24.85,25.03,24.83,25.02,14154,0
2015-09-24,24.92,25.11,24.92,25.11,6593,0
2015-09-25,25.04,25.3,25.04,25.28,5619,0
2015-09-28,25.241,25.28,25.114,25.21,6966,0
2015-09-29,25.12,25.21,25.12,25.21,3356,0
2015-09-30,25.3,25.401,25.03,25.03,23414,0
2015-10-01,24.95,25.18,24.95,25.08,5491,0
2015-10-02,25.25,25.25,25.04,25.07,9297,0
2015-10-05,25.15,25.35,25.15,25.24,8087,0
2015-10-06,25.359,25.36,25.3,25.35,5568,0
2015-10-07,25.35,25.35,25.225,25.24,11987,0
2015-10-08,25.2,25.33,25.2,25.32,3280,0
2015-10-09,25.43,25.43,25.24,25.254,5271,0
2015-10-12,25.22,25.427,25.22,25.31,10748,0
2015-10-13,25.439,25.44,25.352,25.39,2397,0
2015-10-14,25.32,25.39,25.32,25.384,12146,0
2015-10-15,25.34,25.45,25.34,25.45,14420,0
2015-10-16,25.46,25.52,25.41,25.52,15283,0
2015-10-19,25.5,25.65,25.5,25.59,17938,0
2015-10-20,25.51,25.79,25.51,25.79,7134,0
2015-10-21,25.8,26.03,25.8,25.89,16462,0
2015-10-22,25.95,26.1,25.854,26,20146,0
2015-10-23,25.96,26.06,25.85,25.93,11580,0
2015-10-26,25.877,26.09,25.877,26.09,3736,0
2015-10-27,25.95,26.07,25.75,25.89,232872,0
2015-10-28,25.85,25.999,25.85,25.96,4662,0
2015-10-29,25.91,25.96,25.75,25.8,15801,0
2015-10-30,25.8,25.94,25.8,25.93,11458,0
2015-11-02,25.85,26.01,25.85,26,11211,0
2015-11-03,25.91,26.11,25.892,26.11,18463,0
2015-11-04,26.01,26.18,25.94,26.13,12449,0
2015-11-05,26.06,26.16,26.024,26.16,10440,0
2015-11-06,26.07,26.07,25.78,26.035,11455,0
2015-11-09,25.97,25.97,25.87,25.93,13821,0
2015-11-10,25.87,26,25.87,26,27236,0
2015-11-11,25.93,26.08,25.93,26.05,17009,0
2015-11-12,25.95,26.07,25.94,26,10674,0
2015-11-13,25.96,26.168,25.96,26.09,11131,0
2015-11-16,26.04,26.04,25.91,25.91,11408,0
2015-11-17,25.89,26,25.882,25.924,12351,0
2015-11-18,25.9,25.98,25.9,25.95,16684,0
2015-11-19,25.96,26,25.87,25.95,21692,0
2015-11-20,25.86,26.1,25.85,26,50012,0
2015-11-23,25.95,26,25.95,26,12368,0
2015-11-24,26.01,26.11,26,26.09,19659,0
2015-11-25,26.03,26.12,26.03,26.09,3150,0
2015-11-27,26.08,26.1,25.98,26.1,13436,0
2015-11-30,26.012,26.15,25.99,25.99,17736,0
2015-12-01,25.96,26.19,25.96,26.17,7530,0
2015-12-02,26.08,26.2,26.04,26.07,16577,0
2015-12-03,26.031,26.11,25.91,25.91,15630,0
2015-12-04,25.91,25.99,25.91,25.96,4557,0
2015-12-07,25.969,25.969,25.7,25.81,10436,0
2015-12-08,25.69,25.85,25.69,25.8,5954,0
2015-12-09,25.73,25.9,25.73,25.9,3989,0
2015-12-10,25.89,25.9,25.85,25.9,4925,0
2015-12-11,25.523,25.62,25.43,25.555,12393,0
2015-12-14,25.43,25.515,24.62,24.68,30552,0
2015-12-15,24.78,25.29,24.624,24.76,87985,0
2015-12-16,24.8,25,24.684,24.99,6287,0
2015-12-17,24.96,25.37,24.96,25.1,100736,0
2015-12-18,24.98,25.45,24.98,25.18,22762,0
2015-12-21,25.232,25.32,25.061,25.12,5672,0
2015-12-22,25.3,25.35,25.12,25.12,215870,0
2015-12-23,25.29,25.3,25.15,25.238,4778,0
2015-12-24,25.16,25.72,25.16,25.67,18274,0
2015-12-28,25.45,25.64,25.31,25.37,82461,0
2015-12-29,25.39,25.4,25.22,25.4,330559,0
2015-12-30,25.68,25.68,25.1501,25.51,132620,0
2015-12-31,25.38,25.54,25.2844,25.54,9100,0
2016-01-04,25.4,25.45,25.33,25.39,50914,0
2016-01-05,25.38,25.64,25.38,25.56,21248,0
2016-01-06,25.5,25.57,25.37,25.49,18461,0
2016-01-07,25.39,25.47,25.2119,25.35,13377,0
2016-01-08,25.33,25.51,25.33,25.51,7195,0
2016-01-11,25.47,25.5299,25.41,25.42,51667,0
2016-01-12,25.38,25.4599,25.33,25.4299,12224,0
2016-01-13,25.48,25.48,25.3,25.3,3393,0
2016-01-14,25.2598,25.2598,25.06,25.2499,19930,0
2016-01-15,25.06,25.29,25.0301,25.29,17053,0
2016-01-19,25.26,25.26,25.26,25.26,0,0
2016-01-20,25.16,25.24,24.89,25.1927,38451,0
2016-01-21,25.24,25.49,25.01,25.36,19616,0
2016-01-22,25.3,25.35,25.25,25.35,20178,0
2016-01-25,25.3,25.3299,25.25,25.27,7484,0
2016-01-26,25.24,25.34,25.2,25.21,11673,0
2016-01-27,25.2,25.35,25.2,25.35,13526,0
2016-01-28,25.24,25.6,25.24,25.6,25587,0
2016-01-29,25.42,25.65,25.39,25.45,27227,0
2016-02-01,25.51,25.6,25.51,25.52,9734,0
2016-02-02,25.51,25.55,25.3911,25.55,16134,0
2016-02-03,25.45,25.61,25.31,25.51,25070,0
2016-02-04,25.45,25.86,25.45,25.58,225217,0
2016-02-05,25.64,25.76,25.468,25.599,12369,0
2016-02-08,25.25,25.49,25.06,25.36,12333,0
2016-02-09,25.02,25.34,25.02,25.26,16922,0
2016-02-10,25.21,25.4,25.15,25.24,198739,0
2016-02-11,25.18,25.18,24.46,24.53,30182,0
2016-02-12,25.2,25.5,24.64,25.25,29186,0
2016-02-16,25.17,25.6,25.16,25.48,18022,0
2016-02-17,25.8,25.81,25.5503,25.79,13616,0
2016-02-18,25.61,25.65,25.45,25.65,16977,0
2016-02-19,25.31,25.52,25.25,25.52,32209,0
2016-02-22,25.5,25.58,25.5,25.5375,6051,0
2016-02-23,25.39,25.69,25.3601,25.582,15422,0
2016-02-24,25.408,25.6273,25.4,25.57,1743882,0
2016-02-25,25.51,25.6,25.46,25.59,12570,0
2016-02-26,25.53,25.61,25.48,25.61,8819,0
2016-02-29,25.51,25.7,25.42,25.42,28663,0
2016-03-01,25.47,25.65,25.47,25.6,70169,0
2016-03-02,25.62,25.62,25.44,25.5583,30352,0
2016-03-03,25.43,25.51,25.4,25.44,164182,0
2016-03-04,25.43,25.51,25.43,25.49,45409,0
2016-03-07,25.4875,25.62,25.4875,25.6,17273,0
2016-03-08,25.5607,25.63,25.51,25.63,15753,0
2016-03-09,25.52,25.63,25.515,25.62,6274,0
2016-03-10,25.54,25.63,25.51,25.62,33931,0
2016-03-11,25.57,25.63,25.5,25.63,20578,0
2016-03-14,25.21,25.28,25.2,25.262,11999,0
2016-03-15,25.33,25.33,25.19,25.19,235957,0
2016-03-16,25.15,25.33,25.15,25.33,551801,0
2016-03-17,25.42,25.49,25.28,25.4298,15067,0
2016-03-18,25.42,25.52,25.4148,25.44,18049,0
2016-03-21,25.43,25.52,25.43,25.52,6089,0
2016-03-22,25.45,25.61,25.45,25.61,10670,0
2016-03-23,25.63,25.88,25.58,25.74,21726,0
2016-03-24,25.65,25.92,25.65,25.92,20654,0
2016-03-28,25.8745,26,25.82,25.82,22680,0
2016-03-29,25.8221,26.11,25.821,25.97,11854,0
2016-03-30,25.88,25.947,25.7816,25.84,20738,0
2016-03-31,25.81,25.95,25.81,25.81,19874,0
2016-04-01,25.82,25.94,25.68,25.7616,37629,0
2016-04-04,25.65,25.716,25.51,25.69,21804,0
2016-04-05,25.52,25.7,25.5101,25.7,21969,0
2016-04-06,25.66,25.85,25.66,25.85,17780,0
2016-04-07,25.78,25.81,25.63,25.72,13833,0
2016-04-08,25.71,25.89,25.71,25.89,10920,0
2016-04-11,25.84,25.99,25.84,25.99,11905,0
2016-04-12,25.94,26.12,25.94,25.98,16765,0
2016-04-13,25.97,26.12,25.97,26.12,12141,0
2016-04-14,25.95,26.12,25.95,26.08,11089,0
2016-04-15,26,26.12,25.9,25.9,74042,0
2016-04-18,25.95,26.02,25.86,25.99,20172,0
2016-04-19,25.93,26.19,25.93,26.18,17074,0
2016-04-20,26.07,26.2,25.98,26.11,20214,0
2016-04-21,26.09,26.19,26.06,26.06,12640,0
2016-04-22,26.06,26.27,26.06,26.11,13177,0
2016-04-25,26.11,26.26,26.1,26.1,31314,0
2016-04-26,26.1,26.24,26.1,26.24,7930,0
2016-04-27,26.15,26.43,26.15,26.41,16422,0
2016-04-28,26.32,26.4099,26.27,26.33,10502,0
2016-04-29,26.3,26.4,26.3,26.3,19617,0
2016-05-02,26.3,26.4,26.29,26.29,40293,0
2016-05-03,26.26,26.32,26.21,26.32,20766,0
2016-05-04,26.24,26.32,26.24,26.27,10596,0
2016-05-05,26.22,26.3099,26.22,26.23,11487,0
2016-05-06,26.16,26.32,26.16,26.32,17263,0
2016-05-09,26.25,26.32,26.2,26.21,12319,0
2016-05-10,26.16,26.35,26.16,26.2,20184,0
2016-05-11,26.17,26.2999,26.17,26.27,9229,0
2016-05-12,26.23,26.35,26.2215,26.25,11818,0
2016-05-13,26.3425,26.4,26.2029,26.34,10617,0
2016-05-16,26.28,26.5,26.28,26.4418,13818,0
2016-05-17,26.36,26.5,26.36,26.5,13713,0
2016-05-18,26.44,26.62,26.32,26.32,28222,0
2016-05-19,26.24,26.38,26,26.13,49159,0
2016-05-20,26.05,26.19,26.05,26.18,12260,0
2016-05-23,26.14,26.18,26.11,26.16,40255,0
2016-05-24,26.14,26.18,26.14,26.15,11202,0
2016-05-25,26.25,26.25,26.13,26.2,10305,0
2016-05-26,26.16,26.22,26.1,26.15,11772,0
2016-05-27,26.16,26.16,26.09,26.16,12080,0
2016-05-31,26.1,26.17,26.085,26.17,41909,0
2016-06-01,26.11,26.2199,26.1,26.11,24075,0
2016-06-02,26.11,26.23,26.1,26.17,22365,0
2016-06-03,26.12,26.59,26.12,26.59,29511,0
2016-06-06,26.36,26.6,26.36,26.52,21649,0
2016-06-07,26.48,26.62,26.48,26.61,23805,0
2016-06-08,26.52,26.77,26.5,26.77,18757,0
2016-06-09,26.6,26.89,26.6,26.89,8783,0
2016-06-10,26.83,26.89,26.64,26.64,25682,0
2016-06-13,26.38,26.48,26.3796,26.3847,16488,0
2016-06-14,26.35,26.35,26.09,26.15,35560,0
2016-06-15,26.07,26.2299,26.07,26.18,26981,0
2016-06-16,26.11,26.1499,26.04,26.08,18217,0
2016-06-17,26.04,26.09,25.99,26.055,33131,0
2016-06-20,26.03,26.1,26.0263,26.07,20804,0
2016-06-21,26.04,26.09,26.0365,26.07,7260,0
2016-06-22,26.03,26.1,25.951,26,24984,0
2016-06-23,25.97,26.08,25.97,25.97,22574,0
2016-06-24,25.64,25.96,25.64,25.8,35197,0
2016-06-27,25.68,25.9,25.6,25.76,101129,0
2016-06-28,25.73,26,25.63,25.92,82490,0
2016-06-29,26.0499,26.1,25.915,26.01,22445,0
2016-06-30,26.08,26.1,26,26.1,45046,0
2016-07-01,26.02,26.1,25.95,26.09,21248,0
2016-07-05,25.89,26.03,25.87,25.89,18398,0
2016-07-06,25.82,26.0188,25.82,25.98,13715,0
2016-07-07,25.9,26.05,25.85,25.97,13586,0
2016-07-08,26.05,26.11,25.93,26.1,14689,0
2016-07-11,26.04,26.09,25.98,26.09,12497,0
2016-07-12,26.09,26.09,25.93,26.08,20323,0
2016-07-13,26.053,26.1,26.01,26.09,16218,0
2016-07-14,26.0608,26.1199,25.99,26.09,13412,0
2016-07-15,26.05,26.12,26.02,26.02,51810,0
2016-07-18,26.03,26.13,26.03,26.1,24389,0
2016-07-19,26.0999,26.12,26,26.12,15589,0
2016-07-20,26.1,26.1254,26.05,26.1,13646,0
2016-07-21,26.1,26.13,26.05,26.1,16384,0
2016-07-22,26.1,26.18,26.0974,26.12,29663,0
2016-07-25,26.06,26.17,26.04,26.17,14016,0
2016-07-26,26.06,26.14,26.06,26.14,18559,0
2016-07-27,26.08,26.19,26.08,26.12,19387,0
2016-07-28,26.1199,26.18,26.1199,26.15,38134,0
2016-07-29,26.13,26.22,26.08,26.08,33145,0
2016-08-01,26.07,26.13,26.07,26.12,36829,0
2016-08-02,26.1,26.18,26.09,26.18,16947,0
2016-08-03,26.14,26.2,26.08,26.2,62342,0
2016-08-04,26.1373,26.21,26.1008,26.18,28984,0
2016-08-05,26.14,26.21,26.1,26.15,35697,0
2016-08-08,26.14,26.28,26.13,26.24,84260,0
2016-08-09,26.22,26.285,26.16,26.18,52521,0
2016-08-10,26.22,26.2831,26.12,26.21,65859,0
2016-08-11,26.18,26.21,26.15,26.16,17848,0
2016-08-12,26.13,26.18,26.09,26.15,40522,0
2016-08-15,26.14,26.14,26.06,26.11,8058,0
2016-08-16,26.13,26.13,26.08,26.09,60705,0
2016-08-17,26.1,26.12,26,26.11,60463,0
2016-08-18,26,26,25.91,25.98,28588,0
2016-08-19,25.958,26.0139,25.958,26.01,10096,0
2016-08-22,25.95,26.04,25.93,26.04,11946,0
2016-08-23,26.06,26.09,25.9942,26.075,7594,0
2016-08-24,26.03,26.12,26.03,26.1199,35067,0
2016-08-25,26.12,26.15,26.0717,26.15,29896,0
2016-08-26,26.0652,26.24,26.0652,26.22,35298,0
2016-08-29,26.12,26.12,26.09,26.12,16666,0
2016-08-30,26.06,26.33,26.06,26.33,9778,0
2016-08-31,26.25,26.42,26.25,26.35,24241,0
2016-09-01,26.3499,26.43,26.3241,26.4,10944,0
2016-09-02,26.42,26.48,26.3401,26.395,12217,0
2016-09-06,26.3684,26.48,26.3,26.48,10118,0
2016-09-07,26.4467,26.48,26.337,26.37,14386,0
2016-09-08,26.39,26.48,26.33,26.4,14771,0
2016-09-09,26.36,26.385,26.1601,26.38,17784,0
2016-09-12,26.07,26.11,25.83,25.98,27478,0
2016-09-13,25.79,25.98,25.79,25.9,16230,0
2016-09-14,25.73,25.98,25.73,25.98,13179,0
2016-09-15,25.97,25.97,25.8496,25.9,12637,0
2016-09-16,25.82,25.8562,25.74,25.75,9338,0
2016-09-19,25.75,25.8999,25.75,25.88,5381,0
2016-09-20,25.78,25.84,25.706,25.81,17237,0
2016-09-21,25.75,25.81,25.69,25.75,12474,0
2016-09-22,25.8735,25.9708,25.78,25.91,19407,0
2016-09-23,25.83,25.85,25.7801,25.79,11437,0
2016-09-26,25.78,25.83,25.55,25.62,55083,0
2016-09-27,25.73,25.74,25.62,25.71,18729,0
2016-09-28,25.67,25.77,25.66,25.77,12714,0
2016-09-29,25.77,25.85,25.68,25.68,15024,0
2016-09-30,25.61,25.79,25.54,25.54,22416,0
2016-10-03,25.6229,25.77,25.61,25.77,19516,0
2016-10-04,25.71,25.84,25.6701,25.6701,7510,0
2016-10-05,25.68,25.84,25.68,25.76,5803,0
2016-10-06,25.71,25.79,25.63,25.63,10649,0
2016-10-07,25.63,25.68,25.63,25.6485,5682,0
2016-10-10,25.63,25.63,25.52,25.59,10224,0
2016-10-11,25.52,25.6599,25.46,25.52,11364,0
2016-10-12,25.46,25.5572,25.45,25.4783,32499,0
2016-10-13,25.46,25.53,25.46,25.4728,10685,0
2016-10-14,25.46,25.67,25.46,25.65,83874,0
2016-10-17,25.56,25.65,25.5,25.6,49139,0
2016-10-18,25.57,25.85,25.57,25.71,22727,0
2016-10-19,25.72,25.83,25.7,25.83,12830,0
2016-10-20,25.78,25.8,25.6401,25.73,9657,0
2016-10-21,25.7378,26,25.7082,26,22875,0
2016-10-24,25.93,26.09,25.93,26.02,12684,0
2016-10-25,26,26.18,26,26.09,26328,0
2016-10-26,26.06,26.06,25.85,25.85,15462,0
2016-10-27,25.85,25.8599,25.7478,25.78,13172,0
2016-10-28,25.7695,25.7695,25.65,25.655,7215,0
2016-10-31,25.65,25.7299,25.46,25.46,14846,0
2016-11-01,25.48,25.54,25.42,25.43,9027,0
2016-11-02,25.43,25.49,25.34,25.37,10499,0
2016-11-03,25.37,25.4,25.3,25.3,30667,0
2016-11-04,25.29,25.3734,25.26,25.32,13686,0
2016-11-07,25.35,25.4499,25.32,25.35,6529,0
2016-11-08,25.35,25.42,25.33,25.41,116577,0
2016-11-09,25.1,25.37,25.1,25.3,11192,0
2016-11-10,25.3,25.3001,24.38,24.76,36704,0
2016-11-11,24.66,24.91,24.46,24.79,38658,0
2016-11-14,24.47,24.79,24.2601,24.45,53304,0
2016-11-15,24.52,24.7184,24.5,24.5,28478,0
2016-11-16,24.7,24.88,24.64,24.87,26730,0
2016-11-17,24.75,24.8487,24.52,24.5761,28562,0
2016-11-18,24.55,24.7,24.5,24.5,88597,0
2016-11-21,24.56,24.68,24.5,24.5,37935,0
2016-11-22,24.61,24.6806,24.5662,24.6806,26064,0
2016-11-23,24.5,24.6224,24.4,24.5266,31989,0
2016-11-25,24.5912,24.69,24.5912,24.6,7750,0
2016-11-28,24.63,24.67,24.55,24.56,24129,0
2016-11-29,24.56,24.687,24.48,24.687,26630,0
2016-11-30,24.51,24.65,24.4,24.65,29061,0
2016-12-01,24.6,24.6156,24.35,24.6,24247,0
2016-12-02,24.61,24.61,24.45,24.46,22744,0
2016-12-05,24.53,24.6782,24.53,24.5667,14108,0
2016-12-06,24.66,24.7512,24.58,24.75,19200,0
2016-12-07,24.71,24.85,24.6,24.68,53414,0
2016-12-08,24.7,24.8,24.61,24.61,22566,0
2016-12-09,24.61,24.7,24.55,24.62,25617,0
2016-12-12,24.3,24.3,23.88,23.94,38286,0
2016-12-13,24.19,24.19,23.8901,24.17,12973,0
2016-12-14,23.97,24.24,23.9393,24.14,37417,0
2016-12-15,24.1698,24.1698,23.89,23.99,41813,0
2016-12-16,24.01,24.15,23.92,24.05,21033,0
2016-12-19,24.02,24.2,24.02,24.1499,134510,0
2016-12-20,24.15,24.455,24.1176,24.32,31277,0
2016-12-21,24.35,24.47,24.25,24.26,42525,0
2016-12-22,24.49,24.51,24.3364,24.4571,44820,0
2016-12-23,24.5,24.5,24.2573,24.35,13538,0
2016-12-27,24.32,24.4584,24.15,24.19,34523,0
2016-12-28,24.28,24.3299,24.15,24.16,27730,0
2016-12-29,24.31,24.3649,24.16,24.18,33530,0
2016-12-30,24.18,24.47,24.18,24.31,28021,0
2017-01-03,24.381,24.77,24.381,24.7099,19648,0
2017-01-04,24.6,25.13,24.6,25.0424,15364,0
2017-01-05,25.1325,25.1325,24.67,24.797,28380,0
2017-01-06,24.9606,25.299,24.9354,25.25,16205,0
2017-01-09,25.15,25.6,25.1368,25.22,12858,0
2017-01-10,25.2957,25.3265,25,25.23,23074,0
2017-01-11,25.06,25.3776,25.06,25.37,22055,0
2017-01-12,25.311,25.3314,25.1777,25.25,10211,0
2017-01-13,25.38,25.38,25.1988,25.24,10438,0
2017-01-17,25.2882,25.3571,25.0415,25.11,27430,0
2017-01-18,25.1841,25.1841,25.0995,25.1702,24298,0
2017-01-19,25.23,25.23,24.7,24.82,35195,0
2017-01-20,24.82,25.0592,24.57,24.57,91478,0
2017-01-23,24.64,24.89,24.64,24.845,57678,0
2017-01-24,24.9,25.22,24.8407,25.15,31911,0
2017-01-25,25.05,25.1199,24.8359,25.1199,23577,0
2017-01-26,24.99,25.33,24.9074,25.33,13281,0
2017-01-27,25.23,25.45,25.1828,25.45,14398,0
2017-01-30,25.4336,25.57,25.3338,25.35,12505,0
2017-01-31,25.36,25.42,25.29,25.37,43970,0
2017-02-01,25.375,25.42,25.19,25.21,14463,0
2017-02-02,25.2,25.4,25.2,25.32,6835,0
2017-02-03,25.31,25.47,25.29,25.3097,10610,0
2017-02-06,25.31,25.4,25.22,25.4,13833,0
2017-02-07,25.2993,25.3985,25.25,25.29,10628,0
2017-02-08,25.29,25.4,25.29,25.36,38994,0
2017-02-09,25.33,25.427,25.24,25.2694,5460,0
2017-02-10,25.21,25.4,25.21,25.35,7745,0
2017-02-13,25.362,25.4,25.271,25.4,6855,0
2017-02-14,25.38,25.38,25.2105,25.27,15439,0
2017-02-15,25.3422,25.44,25.31,25.44,25516,0
2017-02-16,25.33,25.43,25.33,25.34,6437,0
2017-02-17,25.33,25.3606,25.3,25.31,5540,0
2017-02-21,25.19,25.3,25.18,25.18,13711,0
2017-02-22,25.13,25.235,25.06,25.06,16848,0
2017-02-23,25.07,25.41,25.07,25.41,36936,0
2017-02-24,25.3237,25.468,25.31,25.41,8457,0
2017-02-27,25.4245,25.4582,25.21,25.21,15192,0
2017-02-28,25.21,25.33,25.21,25.33,16994,0
2017-03-01,25.22,25.28,25.1607,25.2606,11112,0
2017-03-02,25.2301,25.2853,25.2,25.22,8689,0
2017-03-03,25.19,25.32,25.18,25.3199,27264,0
2017-03-06,25.2448,25.35,25.22,25.35,34979,0
2017-03-07,25.25,25.3678,25.2,25.3434,13991,0
2017-03-08,25.2178,25.33,25.17,25.26,16646,0
2017-03-09,25.26,25.26,25.08,25.17,33698,0
2017-03-10,25.07,25.35,25.07,25.35,20526,0
2017-03-13,24.801,25.21,24.801,25.21,18634,0
2017-03-14,25.04,25.37,24.988,25.37,10397,0
2017-03-15,25.4,25.4,25.13,25.19,75910,0
2017-03-16,25.18,25.21,25.09,25.18,121617,0
2017-03-17,25.12,25.2,25.12,25.17,13368,0
2017-03-20,25.19,25.19,25.1129,25.13,16084,0
2017-03-21,25.08,25.17,25.05,25.16,20853,0
2017-03-22,25.13,25.18,25.1,25.15,17920,0
2017-03-23,25.16,25.2,25.135,25.17,15003,0
2017-03-24,25.16,25.21,25.15,25.19,17502,0
2017-03-27,25.19,25.22,25.11,25.22,15971,0
2017-03-28,25.2,25.22,25.13,25.22,233347,0
2017-03-29,25.16,25.24,25.05,25.12,195410,0
2017-03-30,25.11,25.1667,25.1097,25.14,21850,0
2017-03-31,25.11,25.16,25.05,25.16,59387,0
2017-04-03,25.1725,25.32,25.15,25.29,39953,0
2017-04-04,25.32,25.32,25.2301,25.26,15150,0
2017-04-05,25.28,25.28,25.21,25.26,15900,0
2017-04-06,25.21,25.29,25.2,25.29,22876,0
2017-04-07,25.2,25.32,25.2,25.32,8544,0
2017-04-10,25.26,25.3399,25.26,25.3,21090,0
2017-04-11,25.25,25.31,25.25,25.31,13317,0
2017-04-12,25.31,25.31,25.25,25.29,30133,0
2017-04-13,25.29,25.31,25.25,25.29,18851,0
2017-04-17,25.29,25.3,25.27,25.3,16257,0
2017-04-18,25.25,25.3,25.25,25.29,17401,0
2017-04-19,25.3,25.3,25.23,25.26,17700,0
2017-04-20,25.25,25.28,25.2,25.25,24536,0
2017-04-21,25.25,25.29,25.22,25.29,22997,0
2017-04-24,25.25,25.32,25.23,25.28,34209,0
2017-04-25,25.25,25.32,25.16,25.24,54975,0
2017-04-26,25.25,25.28,25.21,25.26,18512,0
2017-04-27,25.26,25.28,25.25,25.28,21275,0
2017-04-28,25.28,25.3,25.253,25.29,17467,0
2017-05-01,25.29,25.3,25.25,25.27,26426,0
2017-05-02,25.29,25.3,25.24,25.29,42046,0
2017-05-03,25.29,25.29,25.25,25.28,17125,0
2017-05-04,25.2614,25.29,25.24,25.26,36811,0
2017-05-05,25.27,25.29,25.22,25.27,15528,0
2017-05-08,25.27,25.3,25.25,25.3,9078,0
2017-05-09,25.3,25.3,25.25,25.27,21898,0
2017-05-10,25.25,25.29,25.238,25.29,10333,0
2017-05-11,25.25,25.27,25.24,25.27,46602,0
2017-05-12,25.26,25.29,25.26,25.28,54743,0
2017-05-15,25.27,25.3,25.26,25.3,22680,0
2017-05-16,25.2893,25.32,25.27,25.3,30910,0
2017-05-17,25.28,25.29,25.26,25.28,32727,0
2017-05-18,25.25,25.28,25.25,25.28,22525,0
2017-05-19,25.2799,25.39,25.26,25.38,86634,0
2017-05-22,25.34,25.3799,25.34,25.37,14441,0
2017-05-23,25.4,25.424,25.37,25.42,9779,0
2017-05-24,25.42,25.42,25.33,25.38,67010,0
2017-05-25,25.4,25.44,25.38,25.4,12249,0
2017-05-26,25.4299,25.44,25.38,25.39,9123,0
2017-05-30,25.39,25.41,25.37,25.39,17601,0
2017-05-31,25.38,25.42,25.36,25.37,19076,0
2017-06-01,25.39,25.4279,25.38,25.42,163176,0
2017-06-02,25.4,25.46,25.4,25.43,40680,0
2017-06-05,25.42,25.45,25.39,25.4,23602,0
2017-06-06,25.42,25.42,25.4,25.41,16497,0
2017-06-07,25.4,25.42,25.4,25.42,28001,0
2017-06-08,25.414,25.414,25.4,25.4,26479,0
2017-06-09,25.4,25.46,25.4,25.46,14277,0
2017-06-12,25.08,25.11,25.06,25.1,41392,0
2017-06-13,25.1079,25.13,25.08,25.11,17556,0
2017-06-14,25.12,25.2,25.12,25.17,19445,0
2017-06-15,25.1502,25.189,25.12,25.12,12006,0
2017-06-16,25.17,25.18,25.13,25.17,14882,0
2017-06-19,25.18,25.18,25.17,25.17,14575,0
2017-06-20,25.17,25.17,25.13,25.1699,9862,0
2017-06-21,25.18,25.18,25.15,25.17,16018,0
2017-06-22,25.1665,25.18,25.13,25.15,20002,0
2017-06-23,25.18,25.19,25.17,25.19,20116,0
2017-06-26,25.2,25.23,25.18,25.2,18442,0
2017-06-27,25.2,25.23,25.2,25.21,11035,0
2017-06-28,25.21,25.24,25.21,25.23,16774,0
2017-06-29,25.23,25.23,25.16,25.1776,14693,0
2017-06-30,25.1748,25.2,25.1501,25.2,17742,0
2017-07-03,25.2,25.2,25.1701,25.19,7835,0
2017-07-05,25.19,25.24,25.18,25.24,10849,0
2017-07-06,25.22,25.22,25.1839,25.19,9953,0
2017-07-07,25.2035,25.22,25.18,25.22,9936,0
2017-07-10,25.215,25.237,25.2,25.22,14556,0
2017-07-11,25.2,25.22,25.15,25.19,7364,0
2017-07-12,25.2168,25.225,25.18,25.19,27232,0
2017-07-13,25.2,25.21,25.18,25.207,15189,0
2017-07-14,25.205,25.23,25.17,25.18,10685,0
2017-07-17,25.18,25.227,25.18,25.18,19277,0
2017-07-18,25.23,25.23,25.14,25.23,59925,0
2017-07-19,25.23,25.26,25.21,25.22,21139,0
2017-07-20,25.2152,25.2698,25.21,25.245,17535,0
2017-07-21,25.27,25.35,25.2,25.35,52682,0
2017-07-24,25.25,25.25,25.22,25.23,20982,0
2017-07-25,25.24,25.28,25.21,25.28,15933,0
2017-07-26,25.22,25.23,25.21,25.2284,18491,0
2017-07-27,25.2315,25.25,25.2253,25.25,9320,0
2017-07-28,25.25,25.25,25.2,25.24,38496,0
2017-07-31,25.23,25.3,25.23,25.27,31564,0
2017-08-01,25.29,25.3,25.232,25.3,24419,0
2017-08-02,25.2538,25.299,25.25,25.29,116231,0
2017-08-03,25.2824,25.3,25.271,25.28,40400,0
2017-08-04,25.2798,25.3,25.25,25.25,36519,0
2017-08-07,25.27,25.29,25.26,25.26,19765,0
2017-08-08,25.2645,25.27,25.23,25.27,41284,0
2017-08-09,25.24,25.27,25.24,25.2699,9335,0
2017-08-10,25.2476,25.2648,25.2276,25.23,20927,0
2017-08-11,25.22,25.27,25.2,25.26,83101,0
2017-08-14,25.259,25.27,25.25,25.25,85018,0
2017-08-15,25.25,25.32,25.25,25.3,13896,0
2017-08-16,25.3,25.35,25.28,25.34,60579,0
2017-08-17,25.33,25.34,25.3,25.335,231314,0
2017-08-18,25.3224,25.34,25.3174,25.33,5652,0
2017-08-21,25.33,25.36,25.3201,25.34,17783,0
2017-08-22,25.34,25.34,25.31,25.32,6455,0
2017-08-23,25.3386,25.3418,25.32,25.33,3377,0
2017-08-24,25.32,25.3399,25.32,25.32,5547,0
2017-08-25,25.3515,25.36,25.32,25.33,5982,0
2017-08-28,25.36,25.38,25.31,25.38,16744,0
2017-08-29,25.3572,25.38,25.32,25.38,14773,0
2017-08-30,25.3699,25.4,25.34,25.4,13677,0
2017-08-31,25.4191,25.42,25.38,25.42,17515,0
2017-09-01,25.4138,25.419,25.39,25.41,7193,0
2017-09-05,25.43,25.43,25.4,25.42,10571,0
2017-09-06,25.41,25.43,25.41,25.43,6819,0
2017-09-07,25.43,25.49,25.41,25.44,14055,0
2017-09-08,25.4259,25.46,25.42,25.42,6001,0
2017-09-11,25.46,25.5,25.4363,25.4952,6295,0
2017-09-12,25.17,25.17,25.04,25.04,276431,0
2017-09-13,25.06,25.09,25.06,25.09,12789,0
2017-09-14,25.1,25.11,25.07,25.07,66284,0
2017-09-15,25.09,25.11,25.08,25.11,14309,0
2017-09-18,25.1025,25.13,25.1025,25.13,18986,0
2017-09-19,25.16,25.16,25.08,25.09,30938,0
2017-09-20,25.133,25.15,25.1142,25.13,26060,0
2017-09-21,25.14,25.14,25.09,25.1,28028,0
2017-09-22,25.11,25.13,25.1006,25.13,9157,0
2017-09-25,25.1224,25.15,25.11,25.11,68243,0
2017-09-26,25.18,25.18,25.09,25.09,65642,0
2017-09-27,25.15,25.21,25.13,25.2,27986,0
2017-09-28,25.21,25.24,25.15,25.15,33829,0
2017-09-29,25.24,25.24,25.15,25.16,7795,0
2017-10-02,25.19,25.22,25.15,25.16,9071,0
2017-10-03,25.14,25.2345,25.14,25.2,25175,0
2017-10-04,25.21,25.2599,25.1968,25.24,21065,0
2017-10-05,25.24,25.38,25.2264,25.32,43272,0
2017-10-06,25.31,25.32,25.23,25.24,25683,0
2017-10-09,25.22,25.2572,25.22,25.25,4899,0
2017-10-10,25.26,25.3,25.25,25.26,9001,0
2017-10-11,25.27,25.33,25.23,25.33,7187,0
2017-10-12,25.2897,25.37,25.281,25.33,19749,0
2017-10-13,25.37,25.37,25.3294,25.35,12030,0
2017-10-16,25.28,25.35,25.28,25.34,5356,0
2017-10-17,25.34,25.34,25.3,25.31,5414,0
2017-10-18,25.3,25.325,25.29,25.31,4803,0
2017-10-19,25.32,25.3361,25.28,25.3,4888,0
2017-10-20,25.36,25.38,25.28,25.38,22346,0
2017-10-23,25.36,25.36,25.3,25.35,4076,0
2017-10-24,25.34,25.38,25.31,25.372,7756,0
2017-10-25,25.35,25.35,25.29,25.3101,9371,0
2017-10-26,25.3007,25.37,25.2701,25.35,4630,0
2017-10-27,25.33,25.335,25.25,25.25,36511,0
2017-10-30,25.27,25.29,25.2627,25.27,9760,0
2017-10-31,25.2799,25.381,25.26,25.26,60947,0
2017-11-01,25.28,25.3544,25.27,25.2998,84808,0
2017-11-02,25.33,25.35,25.316,25.35,13379,0
2017-11-03,25.35,25.35,25.28,25.31,119078,0
2017-11-06,25.332,25.35,25.29,25.35,7267,0
2017-11-07,25.35,25.35,25.28,25.29,49147,0
2017-11-08,25.295,25.32,25.28,25.28,5679,0
2017-11-09,25.293,25.3057,25.293,25.3,4256,0
2017-11-10,25.34,25.34,25.28,25.3016,5961,0
