Date,Open,High,Low,Close,Volume,OpenInt
2012-11-06,21.437,21.454,21.386,21.386,579619,0
2012-11-07,21.411,21.42,21.273,21.317,796931,0
2012-11-08,21.36,21.437,21.308,21.393,1022155,0
2012-11-09,21.393,21.393,21.317,21.35,259157,0
2012-11-12,21.393,21.402,21.333,21.393,150690,0
2012-11-13,21.393,21.393,21.273,21.36,738860,0
2012-11-14,21.36,21.369,21.213,21.23,293197,0
2012-11-15,21.273,21.299,20.893,21.299,435806,0
2012-11-16,21.273,21.447,21.23,21.393,198494,0
2012-11-19,21.393,21.447,21.36,21.402,669887,0
2012-11-20,21.29,21.532,21.29,21.462,628327,0
2012-11-21,21.48,21.522,21.35,21.522,134960,0
2012-11-23,21.522,21.541,21.49,21.522,43187,0
2012-11-26,21.507,21.522,21.402,21.462,659401,0
2012-11-27,21.49,21.559,21.393,21.541,449259,0
2012-11-28,21.532,21.532,21.42,21.462,192425,0
2012-11-29,21.402,21.42,21.281,21.299,149985,0
2012-11-30,21.341,21.411,21.308,21.377,172854,0
2012-12-03,21.429,21.429,21.325,21.402,118256,0
2012-12-04,21.402,21.437,21.369,21.386,185733,0
2012-12-05,21.402,21.447,21.36,21.447,114223,0
2012-12-06,21.447,21.49,21.377,21.49,192996,0
2012-12-07,21.42,21.454,21.369,21.369,109506,0
2012-12-10,21.402,21.411,21.325,21.36,106151,0
2012-12-11,21.386,21.402,21.308,21.317,254372,0
2012-12-12,21.333,21.341,21.248,21.325,206208,0
2012-12-13,21.29,21.341,21.22,21.22,165917,0
2012-12-14,21.22,21.29,21.169,21.23,196305,0
2012-12-17,21.23,21.264,21.188,21.23,123251,0
2012-12-18,21.239,21.35,21.23,21.333,93423,0
2012-12-19,21.317,21.393,21.281,21.36,141724,0
2012-12-20,21.377,21.437,21.317,21.437,131192,0
2012-12-21,21.369,21.48,21.369,21.462,98240,0
2012-12-24,21.411,21.471,21.369,21.369,55906,0
2012-12-26,21.317,21.393,21.317,21.341,137178,0
2012-12-27,21.333,21.386,21.317,21.341,122919,0
2012-12-28,21.308,21.35,21.23,21.281,134391,0
2012-12-31,21.333,21.36,21.256,21.35,68370,0
2013-01-02,21.402,21.498,21.402,21.49,172528,0
2013-01-03,21.498,21.652,21.49,21.627,298263,0
2013-01-04,21.62,21.722,21.583,21.704,350690,0
2013-01-07,21.704,21.731,21.68,21.696,452405,0
2013-01-08,21.696,21.801,21.687,21.801,321499,0
2013-01-09,21.808,21.886,21.764,21.886,284656,0
2013-01-10,21.86,22.033,21.86,22.033,401113,0
2013-01-11,22.006,22.257,22.006,22.111,358590,0
2013-01-14,22.102,22.119,21.963,22.006,287430,0
2013-01-15,21.99,22.006,21.92,22.006,232791,0
2013-01-16,21.954,21.998,21.894,21.963,348454,0
2013-01-17,21.998,21.998,21.878,21.912,296623,0
2013-01-18,21.938,21.998,21.792,21.834,714644,0
2013-01-22,21.773,21.773,21.575,21.704,222071,0
2013-01-23,21.713,21.731,21.636,21.636,128620,0
2013-01-24,21.652,21.687,21.636,21.636,202495,0
2013-01-25,21.643,21.652,21.55,21.55,134987,0
2013-01-28,21.601,21.636,21.532,21.532,149186,0
2013-01-29,21.541,21.61,21.498,21.498,118883,0
2013-01-30,21.514,21.532,21.447,21.454,88026,0
2013-01-31,21.55,21.575,21.471,21.471,212750,0
2013-02-01,21.62,21.731,21.514,21.601,66392,0
2013-02-04,21.722,21.824,21.592,21.592,56185,0
2013-02-05,21.592,21.643,21.583,21.636,92137,0
2013-02-06,21.671,21.817,21.662,21.792,42815,0
2013-02-07,21.808,21.86,21.748,21.86,77569,0
2013-02-08,21.817,21.99,21.773,21.938,123893,0
2013-02-11,21.903,21.903,21.748,21.834,72337,0
2013-02-12,21.843,21.878,21.74,21.764,125735,0
2013-02-13,21.764,21.834,21.731,21.808,95746,0
2013-02-14,21.824,21.878,21.782,21.792,104476,0
2013-02-15,21.86,21.903,21.773,21.843,72115,0
2013-02-19,21.886,21.912,21.731,21.773,81229,0
2013-02-20,21.782,21.868,21.773,21.834,50986,0
2013-02-21,21.912,21.912,21.801,21.852,161865,0
2013-02-22,21.86,21.998,21.808,21.981,102832,0
2013-02-25,21.92,21.981,21.824,21.824,201626,0
2013-02-26,21.92,21.93,21.801,21.886,116734,0
2013-02-27,21.918,21.996,21.89,21.926,345450,0
2013-02-28,21.943,21.996,21.89,21.909,231119,0
2013-03-01,21.97,22.04,21.926,22.04,100619,0
2013-03-04,22.04,22.302,22.013,22.206,499771,0
2013-03-05,22.189,22.338,22.111,22.111,184610,0
2013-03-06,22.119,22.312,22.119,22.312,145578,0
2013-03-07,22.302,22.302,22.153,22.224,243297,0
2013-03-08,22.224,22.276,22.145,22.215,96238,0
2013-03-11,22.198,22.206,22.066,22.145,59693,0
2013-03-12,22.111,22.172,22.075,22.163,156851,0
2013-03-13,22.163,22.295,22.137,22.189,64081,0
2013-03-14,22.215,22.233,22.119,22.137,73370,0
2013-03-15,22.189,22.206,22.101,22.189,129987,0
2013-03-18,22.268,22.268,22.153,22.189,43957,0
2013-03-19,22.172,22.189,22.084,22.153,49702,0
2013-03-20,22.137,22.233,22.119,22.224,113027,0
2013-03-21,22.241,22.259,22.111,22.111,65802,0
2013-03-22,22.153,22.206,22.127,22.172,125806,0
2013-03-25,22.172,22.189,22.111,22.179,48511,0
2013-03-26,22.189,22.286,22.153,22.233,86400,0
2013-03-27,22.189,22.312,22.189,22.276,85778,0
2013-03-28,22.312,22.434,22.295,22.39,60188,0
2013-04-01,22.425,22.425,22.25,22.302,53270,0
2013-04-02,22.312,22.338,22.198,22.206,67793,0
2013-04-03,22.241,22.276,22.189,22.241,59060,0
2013-04-04,22.206,22.276,22.206,22.276,29942,0
2013-04-05,22.276,22.295,22.198,22.286,41894,0
2013-04-08,22.276,22.328,22.259,22.286,44520,0
2013-04-09,22.295,22.356,22.259,22.259,36206,0
2013-04-10,22.338,22.338,22.25,22.276,107971,0
2013-04-11,22.268,22.328,22.268,22.302,45605,0
2013-04-12,22.286,22.338,22.259,22.321,37398,0
2013-04-15,22.347,22.347,22.268,22.276,69844,0
2013-04-16,22.328,22.418,22.276,22.373,67522,0
2013-04-17,22.418,22.444,22.373,22.39,47106,0
2013-04-18,22.47,22.496,22.356,22.487,53513,0
2013-04-19,22.496,22.575,22.312,22.356,103754,0
2013-04-22,22.408,22.444,22.356,22.364,52591,0
2013-04-23,22.364,22.61,22.328,22.356,128850,0
2013-04-24,22.408,22.408,22.312,22.373,110138,0
2013-04-25,22.408,22.408,22.312,22.347,185795,0
2013-04-26,22.364,22.408,22.295,22.399,228850,0
2013-04-29,22.399,22.479,22.321,22.338,211962,0
2013-04-30,22.364,22.505,22.347,22.505,121373,0
2013-05-01,22.505,22.627,22.418,22.54,238759,0
2013-05-02,22.54,22.601,22.479,22.557,200094,0
2013-05-03,22.575,22.627,22.505,22.627,115247,0
2013-05-06,22.583,22.802,22.575,22.741,173828,0
2013-05-07,22.795,22.97,22.706,22.952,68928,0
2013-05-08,22.952,23.153,22.863,23.101,76279,0
2013-05-09,23.066,23.109,22.934,23.005,107436,0
2013-05-10,23.092,23.101,22.934,22.996,210837,0
2013-05-13,23.005,23.005,22.829,22.908,64549,0
2013-05-14,22.89,22.925,22.741,22.802,56933,0
2013-05-15,22.759,22.795,22.645,22.672,82752,0
2013-05-16,22.741,22.944,22.68,22.863,71475,0
2013-05-17,22.934,22.934,22.829,22.829,36080,0
2013-05-20,22.802,22.952,22.759,22.952,35694,0
2013-05-21,22.934,23.057,22.9,23.057,41458,0
2013-05-22,23.057,23.145,22.838,22.838,75503,0
2013-05-23,22.838,22.925,22.698,22.882,74583,0
2013-05-24,22.917,22.917,22.768,22.856,42740,0
2013-05-28,22.908,22.908,22.636,22.75,92137,0
2013-05-29,22.808,22.871,22.55,22.612,94495,0
2013-05-30,22.63,22.701,22.612,22.612,58460,0
2013-05-31,22.586,22.666,22.559,22.604,264578,0
2013-06-03,22.604,22.612,21.856,22.273,211148,0
2013-06-04,22.363,22.363,21.882,21.89,434620,0
2013-06-05,21.927,22.122,21.882,22.122,341746,0
2013-06-06,22.052,22.408,22.007,22.389,113636,0
2013-06-07,22.389,22.48,22.309,22.363,107995,0
2013-06-10,22.336,22.372,22.247,22.363,420698,0
2013-06-11,22.273,22.273,22.015,22.185,186439,0
2013-06-12,22.115,22.23,21.695,21.741,171854,0
2013-06-13,21.624,22.096,21.384,22.096,151968,0
2013-06-14,22.185,22.273,22.177,22.273,102669,0
2013-06-17,22.202,22.47,22.096,22.096,91106,0
2013-06-18,22.273,22.273,22.132,22.177,95585,0
2013-06-19,22.185,22.211,21.703,21.927,102463,0
2013-06-20,21.802,21.802,21.534,21.703,110218,0
2013-06-21,21.828,21.828,21.65,21.712,116623,0
2013-06-24,21.384,21.525,21.08,21.384,86576,0
2013-06-25,21.633,21.828,21.462,21.828,70153,0
2013-06-26,21.828,22.211,21.633,21.828,101350,0
2013-06-27,21.873,21.998,21.741,21.794,800109,0
2013-06-28,22.13,22.402,22.003,22.211,93047,0
2013-07-01,22.034,22.034,21.89,22.015,166616,0
2013-07-02,21.882,22.096,21.847,21.927,59152,0
2013-07-03,21.927,21.936,21.865,21.865,22067,0
2013-07-05,21.811,21.811,21.516,21.65,48031,0
2013-07-08,21.587,21.616,21.472,21.481,75232,0
2013-07-09,21.516,21.606,21.499,21.553,74658,0
2013-07-10,21.64,21.64,21.472,21.544,96247,0
2013-07-11,21.64,21.722,21.606,21.65,336944,0
2013-07-12,21.731,21.837,21.65,21.686,67909,0
2013-07-15,21.686,21.819,21.678,21.811,70730,0
2013-07-16,21.802,21.936,21.758,21.882,65207,0
2013-07-17,21.909,22.078,21.89,21.99,41979,0
2013-07-18,21.972,22.052,21.927,22.007,64957,0
2013-07-19,22.007,22.015,21.9,21.9,51252,0
2013-07-22,21.998,22.078,21.847,21.847,110998,0
2013-07-23,21.847,21.99,21.819,21.99,174247,0
2013-07-24,21.962,21.99,21.919,21.962,65914,0
2013-07-25,21.944,21.953,21.873,21.919,134692,0
2013-07-26,21.936,22.078,21.882,22.034,48967,0
2013-07-29,22.06,22.06,21.919,21.927,53603,0
2013-07-30,21.909,21.909,21.847,21.856,74875,0
2013-07-31,21.741,21.944,21.659,21.944,66989,0
2013-08-01,21.927,21.944,21.748,21.758,106974,0
2013-08-02,21.819,21.919,21.775,21.828,31519,0
2013-08-05,21.882,21.909,21.695,21.695,55354,0
2013-08-06,21.678,21.741,21.624,21.703,66670,0
2013-08-07,21.669,21.811,21.606,21.659,37676,0
2013-08-08,21.606,21.686,21.312,21.65,102578,0
2013-08-09,21.624,21.624,21.428,21.508,29678,0
2013-08-12,21.624,21.65,21.437,21.491,30581,0
2013-08-13,21.481,21.544,21.4,21.544,71130,0
2013-08-14,21.491,21.499,21.25,21.374,54381,0
2013-08-15,21.214,21.214,20.813,21.134,58261,0
2013-08-16,21.063,21.09,20.224,20.537,99136,0
2013-08-19,20.627,20.627,19.726,19.931,112441,0
2013-08-20,19.869,20.715,19.637,20.58,225725,0
2013-08-21,20.599,20.902,20.243,20.617,109998,0
2013-08-22,20.671,21.044,20.671,20.705,65280,0
2013-08-23,20.822,21.276,20.768,21.036,57753,0
2013-08-26,21.018,21.284,21.018,21.054,90769,0
2013-08-27,21.018,21.134,20.947,21.09,43734,0
2013-08-28,21.09,21.097,20.858,20.929,85169,0
2013-08-29,21.07,21.096,20.853,20.897,92137,0
2013-08-30,20.979,20.979,20.807,20.916,55067,0
2013-09-03,20.853,20.951,20.598,20.706,57613,0
2013-09-04,20.662,20.716,20.516,20.643,77087,0
2013-09-05,20.643,20.652,20.398,20.436,49877,0
2013-09-06,20.491,20.716,20.408,20.716,71410,0
2013-09-09,20.634,20.76,20.589,20.626,70673,0
2013-09-10,20.652,20.726,20.491,20.499,97070,0
2013-09-11,20.436,20.589,20.436,20.499,83574,0
2013-09-12,20.535,20.563,20.408,20.491,48182,0
2013-09-13,20.491,20.508,20.427,20.445,76510,0
2013-09-16,20.706,20.706,20.217,20.3,99967,0
2013-09-17,20.326,20.398,20.198,20.217,92421,0
2013-09-18,20.28,20.726,20.226,20.706,60979,0
2013-09-19,20.716,20.816,20.579,20.672,128297,0
2013-09-20,20.598,20.652,20.462,20.652,49960,0
2013-09-23,20.689,20.689,20.57,20.626,75772,0
2013-09-24,20.652,20.652,20.508,20.626,40921,0
2013-09-25,20.608,20.626,20.563,20.626,102461,0
2013-09-26,20.579,20.716,20.535,20.626,29038,0
2013-09-27,20.634,20.706,20.462,20.462,54796,0
2013-09-30,20.452,20.579,20.344,20.452,57779,0
2013-10-01,20.408,20.563,20.408,20.481,100017,0
2013-10-02,20.452,20.554,20.408,20.535,51707,0
2013-10-03,20.535,20.652,20.471,20.471,43828,0
2013-10-04,20.525,20.525,20.318,20.318,58188,0
2013-10-07,20.363,20.389,20.272,20.29,35351,0
2013-10-08,20.354,20.373,20.128,20.128,65161,0
2013-10-09,20.254,20.254,20.001,20.001,123875,0
2013-10-10,20.099,20.236,20.064,20.09,95783,0
2013-10-11,20.182,20.192,20.036,20.036,52513,0
2013-10-14,20.09,20.09,20.001,20.027,103535,0
2013-10-15,20.118,20.154,20.017,20.017,168389,0
2013-10-16,20.064,20.144,20.064,20.064,207627,0
2013-10-17,20.081,20.118,20.017,20.072,1088399,0
2013-10-18,20.135,20.516,20.109,20.516,190822,0
2013-10-21,20.491,20.57,20.445,20.525,93574,0
2013-10-22,20.544,20.888,20.544,20.798,97503,0
2013-10-23,20.807,21.034,20.726,20.834,114324,0
2013-10-24,20.888,20.961,20.598,20.608,97724,0
2013-10-25,20.598,20.697,20.544,20.626,23767,0
2013-10-28,20.716,20.816,20.589,20.68,56595,0
2013-10-29,20.652,20.924,20.589,20.862,821001,0
2013-10-30,20.888,20.888,20.78,20.834,58656,0
2013-10-31,20.816,20.897,20.68,20.76,71447,0
2013-11-01,20.807,20.807,20.634,20.697,26042,0
2013-11-04,20.697,20.897,20.68,20.706,77090,0
2013-11-05,20.744,20.744,20.589,20.643,46039,0
2013-11-06,20.672,20.672,20.491,20.554,80875,0
2013-11-07,20.617,20.706,20.535,20.706,54205,0
2013-11-08,20.626,20.626,20.508,20.589,49401,0
2013-11-11,20.662,20.662,20.535,20.57,22917,0
2013-11-12,20.598,20.598,20.398,20.427,59140,0
2013-11-13,20.452,20.452,20.198,20.226,75337,0
2013-11-14,20.3,20.436,20.182,20.382,56361,0
2013-11-15,20.398,20.436,20.192,20.262,76954,0
2013-11-18,20.309,20.334,20.246,20.309,89535,0
2013-11-19,20.254,20.334,20.254,20.326,34406,0
2013-11-20,20.272,20.318,20.192,20.198,54233,0
2013-11-21,20.172,20.272,20.135,20.262,44031,0
2013-11-22,20.309,20.516,20.254,20.499,61692,0
2013-11-25,20.544,20.554,20.398,20.508,72224,0
2013-11-26,20.508,20.626,20.508,20.544,57289,0
2013-11-27,20.578,20.608,20.513,20.533,33488,0
2013-11-29,20.543,20.578,20.507,20.562,14471,0
2013-12-02,20.569,20.569,20.468,20.488,56705,0
2013-12-03,20.478,20.533,20.45,20.478,43396,0
2013-12-04,20.45,20.478,20.128,20.2,98755,0
2013-12-05,20.119,20.164,19.905,19.924,74970,0
2013-12-06,20.09,20.109,19.888,19.895,104629,0
2013-12-09,19.944,20.054,19.895,19.905,77201,0
2013-12-10,19.951,19.98,19.656,19.694,119882,0
2013-12-11,19.749,19.749,19.565,19.666,190926,0
2013-12-12,19.675,19.74,19.491,19.656,183608,0
2013-12-13,19.611,19.888,19.611,19.888,157291,0
2013-12-16,19.823,19.951,19.776,19.823,127636,0
2013-12-17,19.74,20.284,19.721,20.265,312458,0
2013-12-18,20.2,20.801,20.193,20.626,377840,0
2013-12-19,20.507,20.848,20.413,20.755,166730,0
2013-12-20,20.763,20.865,20.634,20.708,174740,0
2013-12-23,20.698,20.793,20.578,20.588,87820,0
2013-12-24,20.562,20.588,20.45,20.458,33297,0
2013-12-26,20.523,20.523,20.119,20.119,122507,0
2013-12-27,20.193,20.229,20.035,20.119,150128,0
2013-12-30,20.119,20.368,20.099,20.368,210617,0
2013-12-31,20.321,20.698,20.257,20.441,123201,0
2014-01-02,20.497,20.81,20.394,20.643,90272,0
2014-01-03,20.653,20.903,20.626,20.856,50143,0
2014-01-06,20.903,21.032,20.819,20.958,104354,0
2014-01-07,21.022,21.032,20.745,20.884,98679,0
2014-01-08,20.903,20.912,20.773,20.865,87970,0
2014-01-09,20.875,21.06,20.81,21.022,148752,0
2014-01-10,21.077,21.29,21.077,21.225,182230,0
2014-01-13,21.272,21.448,21.272,21.41,165927,0
2014-01-14,21.318,21.4,21.28,21.327,72768,0
2014-01-15,21.318,21.354,21.225,21.336,72812,0
2014-01-16,21.318,21.419,21.28,21.383,40245,0
2014-01-17,21.41,21.448,21.244,21.244,87044,0
2014-01-21,21.354,21.429,21.244,21.391,113851,0
2014-01-22,21.391,21.448,21.354,21.429,70355,0
2014-01-23,21.429,21.494,21.354,21.41,104794,0
2014-01-24,21.354,21.4,21.207,21.318,51188,0
2014-01-27,21.345,21.391,21.207,21.354,50247,0
2014-01-28,21.383,21.456,21.373,21.429,65970,0
2014-01-29,21.429,21.465,21.373,21.448,67712,0
2014-01-30,21.456,21.623,21.456,21.539,51549,0
2014-01-31,21.502,21.585,21.429,21.511,223301,0
2014-02-03,21.484,21.549,21.41,21.419,32777,0
2014-02-04,21.465,21.503,21.438,21.456,28584,0
2014-02-05,21.484,21.559,21.448,21.559,41101,0
2014-02-06,21.494,21.549,21.456,21.52,85144,0
2014-02-07,21.529,21.614,21.503,21.594,24999,0
2014-02-10,21.559,21.669,21.559,21.632,37961,0
2014-02-11,21.649,21.76,21.623,21.734,48226,0
2014-02-12,21.724,21.816,21.724,21.816,25530,0
2014-02-13,21.769,22.01,21.769,21.909,27914,0
2014-02-14,21.88,22.056,21.88,22.056,39830,0
2014-02-18,22.019,22.139,22,22.037,140731,0
2014-02-19,22.01,22.222,22.01,22.13,100380,0
2014-02-20,22.139,22.148,22.028,22.075,59365,0
2014-02-21,22.148,22.167,22.028,22.148,70833,0
2014-02-24,22.112,22.287,22.112,22.195,169653,0
2014-02-25,22.222,22.332,22.148,22.324,54558,0
2014-02-26,22.379,22.472,22.287,22.361,46552,0
2014-02-27,22.378,22.472,22.35,22.368,47170,0
2014-02-28,22.434,22.434,22.256,22.378,25936,0
2014-03-03,22.396,22.452,22.294,22.322,33088,0
2014-03-04,22.509,22.509,22.322,22.322,30373,0
2014-03-05,22.312,22.312,22.19,22.312,44421,0
2014-03-06,22.302,22.378,22.256,22.284,23999,0
2014-03-07,22.378,22.444,22.238,22.265,52215,0
2014-03-10,22.35,22.36,22.209,22.238,22986,0
2014-03-11,22.33,22.472,22.274,22.34,94777,0
2014-03-12,22.35,22.396,22.302,22.378,23899,0
2014-03-13,22.416,22.452,22.368,22.452,29468,0
2014-03-14,22.462,22.631,22.425,22.612,22901,0
2014-03-17,22.753,22.857,22.669,22.753,134222,0
2014-03-18,22.753,22.753,22.669,22.743,94234,0
2014-03-19,22.743,22.819,22.547,22.64,79540,0
2014-03-20,22.631,22.678,22.509,22.612,33469,0
2014-03-21,22.669,22.716,22.584,22.66,106198,0
2014-03-24,22.687,22.687,22.538,22.538,165173,0
2014-03-25,22.603,22.64,22.481,22.547,86434,0
2014-03-26,22.594,22.594,22.425,22.565,244065,0
2014-03-27,22.528,22.584,22.472,22.481,61881,0
2014-03-28,22.547,22.631,22.518,22.603,42111,0
2014-03-31,22.603,22.65,22.538,22.64,40461,0
2014-04-01,22.669,22.753,22.64,22.753,49052,0
2014-04-02,22.734,22.791,22.687,22.706,53274,0
2014-04-03,22.706,22.743,22.631,22.706,22476,0
2014-04-04,22.669,22.799,22.65,22.781,36773,0
2014-04-07,22.753,22.763,22.669,22.743,56303,0
2014-04-08,22.763,22.772,22.697,22.716,27303,0
2014-04-09,22.725,22.847,22.716,22.819,46050,0
2014-04-10,22.799,22.885,22.799,22.819,48500,0
2014-04-11,22.763,22.857,22.763,22.809,27068,0
2014-04-14,22.865,22.875,22.819,22.819,23569,0
2014-04-15,22.791,22.894,22.791,22.819,95712,0
2014-04-16,22.838,22.921,22.791,22.799,79957,0
2014-04-17,22.791,22.847,22.36,22.36,199166,0
2014-04-21,22.518,22.612,22.518,22.575,48392,0
2014-04-22,22.584,22.678,22.584,22.64,76864,0
2014-04-23,22.64,22.716,22.612,22.622,39750,0
2014-04-24,22.565,22.603,22.472,22.538,155958,0
2014-04-25,22.538,22.565,22.425,22.481,269063,0
2014-04-28,22.5,22.538,22.284,22.425,402704,0
2014-04-29,22.425,22.518,22.378,22.518,124616,0
2014-04-30,22.518,22.66,22.518,22.575,90607,0
2014-05-01,22.603,22.687,22.565,22.603,72407,0
2014-05-02,22.64,22.678,22.528,22.584,79260,0
2014-05-05,22.575,22.706,22.575,22.697,104910,0
2014-05-06,22.706,22.799,22.669,22.697,98736,0
2014-05-07,22.734,22.791,22.687,22.781,75798,0
2014-05-08,22.799,22.847,22.725,22.799,61156,0
2014-05-09,22.799,22.799,22.753,22.763,53026,0
2014-05-12,22.799,22.865,22.781,22.819,138768,0
2014-05-13,22.857,22.921,22.828,22.847,58158,0
2014-05-14,22.894,22.978,22.865,22.978,75198,0
2014-05-15,22.978,23.081,22.951,23.063,72776,0
2014-05-16,23.073,23.175,23.043,23.147,51142,0
2014-05-19,23.156,23.231,23.156,23.222,75558,0
2014-05-20,23.175,23.363,23.175,23.288,112467,0
2014-05-21,23.344,23.344,23.185,23.288,103768,0
2014-05-22,23.268,23.344,23.231,23.231,84705,0
2014-05-23,23.231,23.297,23.175,23.278,70403,0
2014-05-27,23.278,23.326,23.241,23.326,41636,0
2014-05-28,23.676,23.771,23.676,23.762,55018,0
2014-05-29,23.39,23.533,23.39,23.533,79266,0
2014-05-30,23.523,23.523,23.39,23.495,85311,0
2014-06-02,23.504,23.504,23.447,23.476,43209,0
2014-06-03,23.476,23.476,23.228,23.228,58272,0
2014-06-04,23.208,23.265,22.913,23.161,126682,0
2014-06-05,23.151,23.314,22.98,23.17,91297,0
2014-06-06,23.228,23.323,23.18,23.257,50214,0
2014-06-09,23.218,23.342,23.218,23.275,29032,0
2014-06-10,23.304,23.332,23.19,23.257,61980,0
2014-06-11,23.257,23.361,23.17,23.314,129868,0
2014-06-12,23.314,23.447,23.314,23.418,52360,0
2014-06-13,23.381,23.447,23.323,23.438,89902,0
2014-06-16,23.438,23.495,23.361,23.456,58640,0
2014-06-17,23.456,23.533,23.409,23.476,148872,0
2014-06-18,23.552,23.6,23.456,23.6,72780,0
2014-06-19,23.6,23.647,23.542,23.647,42098,0
2014-06-20,23.647,23.685,23.59,23.657,42473,0
2014-06-23,23.657,23.724,23.6,23.714,29145,0
2014-06-24,23.695,23.724,23.638,23.638,37170,0
2014-06-25,23.638,23.857,23.638,23.8,78518,0
2014-06-26,23.79,23.866,23.79,23.819,32597,0
2014-06-27,23.828,23.876,23.828,23.866,42542,0
2014-06-30,23.8,23.886,23.8,23.866,31070,0
2014-07-01,23.876,23.943,23.743,23.943,228698,0
2014-07-02,23.895,23.933,23.847,23.857,146090,0
2014-07-03,23.838,23.914,23.638,23.809,26441,0
2014-07-07,23.752,23.943,23.752,23.828,218740,0
2014-07-08,23.876,23.876,23.647,23.743,82708,0
2014-07-09,23.771,23.781,23.685,23.743,104749,0
2014-07-10,23.685,23.79,23.647,23.733,67855,0
2014-07-11,23.666,23.933,23.666,23.905,54934,0
2014-07-14,23.905,23.971,23.828,23.838,34844,0
2014-07-15,23.876,23.886,23.743,23.838,39406,0
2014-07-16,23.838,23.838,23.762,23.781,57997,0
2014-07-17,23.809,23.809,23.714,23.714,34335,0
2014-07-18,23.743,23.838,23.743,23.838,49515,0
2014-07-21,23.838,23.886,23.809,23.847,19591,0
2014-07-22,23.886,23.886,23.819,23.828,19216,0
2014-07-23,23.838,23.838,23.781,23.828,35826,0
2014-07-24,23.8,23.819,23.752,23.79,14391,0
2014-07-25,23.781,23.781,23.733,23.752,8216,0
2014-07-28,23.79,23.79,23.743,23.752,20254,0
2014-07-29,23.771,23.79,23.743,23.771,23205,0
2014-07-30,23.79,23.79,23.676,23.704,40118,0
2014-07-31,23.657,23.657,23.456,23.619,49123,0
2014-08-01,23.619,23.628,23.314,23.466,42970,0
2014-08-04,23.466,23.59,23.257,23.447,50197,0
2014-08-05,23.447,23.514,23.371,23.495,30323,0
2014-08-06,23.466,23.571,23.456,23.571,60429,0
2014-08-07,23.523,23.8,23.523,23.79,49278,0
2014-08-08,23.733,23.781,23.704,23.743,30638,0
2014-08-11,23.781,23.819,23.743,23.819,18627,0
2014-08-12,23.819,23.905,23.819,23.866,40390,0
2014-08-13,23.847,24.057,23.847,24.057,24728,0
2014-08-14,24.105,24.105,23.953,24.01,32955,0
2014-08-15,24.01,24.077,23.905,24.067,19835,0
2014-08-18,24.095,24.105,24.019,24.105,35067,0
2014-08-19,24.105,24.114,24.029,24.029,25302,0
2014-08-20,24.038,24.047,23.981,24,17747,0
2014-08-21,23.99,24.057,23.953,24,45467,0
2014-08-22,24.047,24.105,23.886,24.077,27657,0
2014-08-25,24.095,24.095,23.99,24.057,19051,0
2014-08-26,24.029,24.077,23.981,23.981,36263,0
2014-08-27,24.057,24.144,23.999,24.125,59633,0
2014-08-28,24.135,24.221,24.077,24.173,32168,0
2014-08-29,24.183,24.212,24.115,24.163,14880,0
2014-09-02,24.105,24.125,23.873,23.97,52356,0
2014-09-03,23.96,24.009,23.844,23.951,38683,0
2014-09-04,23.989,24.018,23.747,23.795,37554,0
2014-09-05,23.766,23.844,23.65,23.737,20051,0
2014-09-08,23.737,23.834,23.699,23.737,33392,0
2014-09-09,23.776,23.844,23.679,23.805,55518,0
2014-09-10,23.737,23.834,23.708,23.805,74130,0
2014-09-11,23.757,23.873,23.737,23.757,49136,0
2014-09-12,23.766,23.766,23.534,23.64,47910,0
2014-09-15,23.825,23.825,23.66,23.66,40671,0
2014-09-16,23.727,23.776,23.65,23.727,36832,0
2014-09-17,23.718,23.883,23.718,23.863,46913,0
2014-09-18,23.834,23.902,23.766,23.785,37984,0
2014-09-19,23.785,23.825,23.737,23.795,43858,0
2014-09-22,23.844,23.844,23.592,23.727,80216,0
2014-09-23,23.708,23.825,23.689,23.795,27225,0
2014-09-24,23.776,23.795,23.699,23.776,20911,0
2014-09-25,23.747,23.776,23.64,23.64,180233,0
2014-09-26,23.65,23.757,23.64,23.718,54685,0
2014-09-29,23.66,23.757,23.64,23.699,28970,0
2014-09-30,23.689,23.766,23.689,23.727,75655,0
2014-10-01,23.737,23.776,23.66,23.727,47307,0
2014-10-02,23.708,23.815,23.64,23.669,61166,0
2014-10-03,23.679,23.737,23.66,23.689,28666,0
2014-10-06,23.737,23.815,23.679,23.699,36614,0
2014-10-07,23.689,23.815,23.65,23.766,33712,0
2014-10-08,23.718,23.844,23.718,23.805,26389,0
2014-10-09,23.825,23.844,23.785,23.815,33184,0
2014-10-10,23.834,23.834,23.747,23.805,25555,0
2014-10-13,23.785,23.844,23.766,23.785,19461,0
2014-10-14,23.834,23.911,23.834,23.902,34645,0
2014-10-15,23.853,23.892,23.737,23.834,50800,0
2014-10-16,23.757,24.028,23.757,23.989,34410,0
2014-10-17,24.057,24.221,23.999,23.999,78934,0
2014-10-20,24.105,24.173,24.086,24.154,22002,0
2014-10-21,24.173,24.221,24.173,24.221,44761,0
2014-10-22,24.203,24.289,24.183,24.28,34033,0
2014-10-23,24.28,24.329,24.212,24.329,46311,0
2014-10-24,24.338,24.396,24.319,24.377,26269,0
2014-10-27,24.367,24.396,24.27,24.27,35142,0
2014-10-28,24.241,24.319,24.193,24.299,36014,0
2014-10-29,24.231,24.357,24.221,24.289,12620,0
2014-10-30,24.261,24.357,24.261,24.338,14806,0
2014-10-31,24.338,24.396,24.299,24.338,48551,0
2014-11-03,24.387,24.454,24.377,24.454,27502,0
2014-11-04,24.454,24.629,24.377,24.629,58169,0
2014-11-05,24.522,24.589,24.425,24.483,15785,0
2014-11-06,24.435,24.503,24.367,24.483,14290,0
2014-11-07,24.454,24.599,24.454,24.561,32994,0
2014-11-10,24.513,24.589,24.513,24.58,12630,0
2014-11-11,24.571,24.803,24.571,24.725,58890,0
2014-11-12,24.755,24.755,24.571,24.687,42861,0
2014-11-13,24.609,24.803,24.589,24.803,42940,0
2014-11-14,24.706,24.803,24.706,24.715,28013,0
2014-11-17,24.725,24.832,24.715,24.803,75736,0
2014-11-18,24.745,24.803,24.667,24.667,19533,0
2014-11-19,24.725,24.735,24.639,24.706,17216,0
2014-11-20,24.639,24.745,24.619,24.619,14957,0
2014-11-21,24.629,24.706,24.629,24.639,19499,0
2014-11-24,24.648,24.725,24.541,24.629,30662,0
2014-11-25,24.58,24.667,24.571,24.648,19452,0
2014-11-26,24.607,24.765,24.528,24.765,38563,0
2014-11-28,24.656,24.705,24.627,24.637,15291,0
2014-12-01,24.656,24.656,24.509,24.509,24726,0
2014-12-02,24.41,24.617,24.351,24.578,19899,0
2014-12-03,24.607,24.646,24.489,24.528,13174,0
2014-12-04,24.489,24.489,24.341,24.391,27687,0
2014-12-05,24.361,24.558,24.361,24.469,7095,0
2014-12-08,24.548,24.705,24.489,24.696,14801,0
2014-12-09,24.578,24.725,24.568,24.696,12717,0
2014-12-10,24.666,24.755,24.627,24.725,27053,0
2014-12-11,24.715,24.804,24.705,24.725,17068,0
2014-12-12,24.735,24.794,24.705,24.755,19077,0
2014-12-15,24.804,24.804,24.509,24.568,55237,0
2014-12-16,24.479,24.686,24.361,24.43,27206,0
2014-12-17,24.518,24.568,24.322,24.391,128718,0
2014-12-18,24.44,24.587,24.41,24.479,25365,0
2014-12-19,24.44,24.607,24.44,24.587,20056,0
2014-12-22,24.558,24.755,24.558,24.696,65711,0
2014-12-23,24.637,24.725,24.637,24.656,28601,0
2014-12-24,24.597,24.676,24.558,24.558,21431,0
2014-12-26,24.568,24.617,24.479,24.518,19918,0
2014-12-29,24.42,24.607,24.42,24.538,35504,0
2014-12-30,24.44,24.637,24.44,24.558,15692,0
2014-12-31,24.607,24.656,24.509,24.637,37764,0
2015-01-02,24.587,24.932,24.587,24.883,30377,0
2015-01-05,24.883,24.991,24.666,24.902,14450,0
2015-01-06,24.833,24.922,24.725,24.853,24254,0
2015-01-07,24.853,24.902,24.804,24.863,17625,0
2015-01-08,24.853,24.932,24.853,24.922,10662,0
2015-01-09,24.922,24.981,24.902,24.961,8804,0
2015-01-12,24.991,25.011,24.922,24.922,10299,0
2015-01-13,24.902,24.961,24.902,24.912,19336,0
2015-01-14,24.883,25.001,24.883,24.981,124784,0
2015-01-15,24.952,24.952,24.824,24.932,21700,0
2015-01-16,24.932,25.316,24.932,25.316,20725,0
2015-01-20,25.099,25.198,24.912,24.971,52245,0
2015-01-21,25.02,25.148,25.001,25.07,17342,0
2015-01-22,25.05,25.148,25.04,25.07,55286,0
2015-01-23,25.099,25.326,25.089,25.139,141177,0
2015-01-26,25.168,25.168,24.981,25.07,43587,0
2015-01-27,25.011,25.139,25.011,25.139,40197,0
2015-01-28,25.099,25.139,25.001,25.08,70522,0
2015-01-29,25.129,25.129,24.961,25.001,19967,0
2015-01-30,24.961,25.227,24.961,24.961,58871,0
2015-02-02,25.001,25.03,24.981,25.001,17069,0
2015-02-03,25.03,25.03,24.814,24.863,68863,0
2015-02-04,24.912,24.912,24.804,24.824,33549,0
2015-02-05,24.784,24.873,24.784,24.833,30999,0
2015-02-06,24.765,24.863,24.725,24.725,88286,0
2015-02-09,24.765,24.843,24.646,24.804,13070,0
2015-02-10,24.765,24.863,24.735,24.804,18288,0
2015-02-11,24.814,24.814,24.666,24.765,184611,0
2015-02-12,24.804,24.853,24.755,24.804,80787,0
2015-02-13,24.804,24.902,24.774,24.814,76280,0
2015-02-17,24.893,24.893,24.745,24.794,33732,0
2015-02-18,24.755,24.833,24.607,24.656,35860,0
2015-02-19,24.725,24.725,24.637,24.686,62225,0
2015-02-20,24.725,24.824,24.696,24.745,62294,0
2015-02-23,24.794,24.873,24.794,24.863,22751,0
2015-02-24,24.863,24.922,24.804,24.912,47224,0
2015-02-25,24.952,25.08,24.932,24.952,45621,0
2015-02-26,25,25.11,24.97,25.07,43557,0
2015-02-27,25.15,25.15,25.06,25.12,36062,0
2015-03-02,25.101,25.2,25.07,25.18,195991,0
2015-03-03,25.15,25.24,25.1,25.212,18676,0
2015-03-04,25.2,25.25,25.17,25.17,123419,0
2015-03-05,25.237,25.25,25.15,25.24,15206,0
2015-03-06,25.16,25.18,25.01,25.01,25966,0
2015-03-09,25.02,25.09,24.95,25.09,23982,0
2015-03-10,25.05,25.18,25.05,25.18,24898,0
2015-03-11,25.16,25.22,25.08,25.15,27015,0
2015-03-12,25.15,25.2,25.14,25.14,25620,0
2015-03-13,25.02,25.23,25.02,25.23,34549,0
2015-03-16,25.24,25.24,25.09,25.14,77667,0
2015-03-17,25.16,25.16,25.11,25.15,24991,0
2015-03-18,25.13,25.23,25.13,25.17,35405,0
2015-03-19,25.17,25.23,25.17,25.18,23820,0
2015-03-20,25.2,25.279,25.2,25.25,72269,0
2015-03-23,25.2,25.24,23.97,25.18,521395,0
2015-03-24,25.16,25.22,25.15,25.17,27585,0
2015-03-25,25.21,25.28,25.19,25.22,78524,0
2015-03-26,25.14,25.27,25.14,25.19,89682,0
2015-03-27,25.24,25.24,25.18,25.2,17325,0
2015-03-30,25.236,25.24,25.19,25.21,126392,0
2015-03-31,25.24,25.25,25.2,25.21,115728,0
2015-04-01,25.21,25.24,25.17,25.17,63875,0
2015-04-02,25.19,25.22,25.182,25.2,38707,0
2015-04-06,25.24,25.29,25.22,25.25,55462,0
2015-04-07,25.29,25.39,25.29,25.39,34007,0
2015-04-08,25.32,25.5,25.32,25.49,117765,0
2015-04-09,25.44,25.5,25.44,25.442,34440,0
2015-04-10,25.43,25.45,25.41,25.45,9667,0
2015-04-13,25.48,25.49,25.4,25.45,85032,0
2015-04-14,25.4,25.47,25.35,25.4,44863,0
2015-04-15,25.42,25.42,25.37,25.39,57217,0
2015-04-16,25.4,25.41,25.36,25.36,28642,0
2015-04-17,25.38,25.38,25.19,25.19,42084,0
2015-04-20,25.24,25.24,25.17,25.2,47427,0
2015-04-21,25.21,25.33,25.191,25.22,55566,0
2015-04-22,25.28,25.28,25.18,25.18,58077,0
2015-04-23,25.18,25.25,25,25.2,96899,0
2015-04-24,25.18,25.3,25.18,25.21,25954,0
2015-04-27,25.26,25.28,25.23,25.25,33997,0
2015-04-28,25.27,25.33,25.24,25.31,29854,0
2015-04-29,25.21,25.29,25.2,25.275,24314,0
2015-04-30,25.24,25.254,25.176,25.2,23644,0
2015-05-01,25.25,25.3,25.215,25.3,177297,0
2015-05-04,25.25,25.33,25.19,25.23,30296,0
2015-05-05,25.2,25.24,25.03,25.08,61528,0
2015-05-06,25.17,25.17,24.4,24.63,85420,0
2015-05-07,24.67,24.92,24.67,24.76,293483,0
2015-05-08,24.84,25.2,24.8,25.18,89582,0
2015-05-11,25.13,25.19,24.87,24.92,42072,0
2015-05-12,24.88,25.16,24.71,25.075,44675,0
2015-05-13,25.17,25.25,25.13,25.15,48037,0
2015-05-14,25.24,25.33,25.17,25.3,25761,0
2015-05-15,25.3,25.43,25.3,25.42,139505,0
2015-05-18,25.43,25.5,25.3,25.5,39066,0
2015-05-19,25.41,25.487,25.33,25.4,32306,0
2015-05-20,25.45,25.5,25.4,25.44,33818,0
2015-05-21,25.43,25.602,25.43,25.49,19769,0
2015-05-22,25.43,25.57,25.43,25.55,25029,0
2015-05-26,25.57,25.638,25.393,25.44,124794,0
2015-05-27,25.43,25.615,25.43,25.55,28265,0
2015-05-28,25.12,25.19,25.041,25.07,35648,0
2015-05-29,25.16,25.17,25.1,25.15,23685,0
2015-06-01,25.24,25.24,25.09,25.1,75598,0
2015-06-02,25.08,25.09,24.92,25.08,33793,0
2015-06-03,25.03,25.08,24.94,25.08,80558,0
2015-06-04,25.08,25.15,25.03,25.087,24749,0
2015-06-05,25.03,25.08,24.97,25.03,73999,0
2015-06-08,25.01,25.02,24.973,24.99,30851,0
2015-06-09,24.99,25,24.92,24.96,37732,0
2015-06-10,24.9,24.92,24.86,24.92,64922,0
2015-06-11,24.95,25.07,24.93,24.995,25977,0
2015-06-12,25.03,25.03,24.98,24.98,11613,0
2015-06-15,25.07,25.09,24.99,25.07,13750,0
2015-06-16,25.04,25.1,25.04,25.08,15071,0
2015-06-17,25.18,25.2,25.04,25.14,33840,0
2015-06-18,25.16,25.22,25.01,25.01,21637,0
2015-06-19,25.09,25.09,24.961,25.02,28081,0
2015-06-22,25.03,25.04,24.922,24.97,22084,0
2015-06-23,24.97,24.992,24.87,24.96,23317,0
2015-06-24,24.9,25,24.9,25,10876,0
2015-06-25,24.96,24.995,24.92,24.97,10649,0
2015-06-26,24.86,25.1,24.86,24.97,130630,0
2015-06-29,24.92,25.1,24.905,25.08,36607,0
2015-06-30,25.1,25.25,25.08,25.17,28207,0
2015-07-01,25.16,25.28,25.16,25.26,25094,0
2015-07-02,25.3,25.47,25.28,25.4,27440,0
2015-07-06,25.23,25.4,25.23,25.34,38744,0
2015-07-07,25.36,25.39,25.3,25.324,19889,0
2015-07-08,25.35,25.37,25.18,25.21,46716,0
2015-07-09,25.21,25.36,25.21,25.25,22815,0
2015-07-10,25.32,25.32,25.24,25.26,11290,0
2015-07-13,25.27,25.39,25.25,25.36,27718,0
2015-07-14,25.35,25.48,25.35,25.44,20753,0
2015-07-15,25.42,25.59,25.42,25.55,35698,0
2015-07-16,25.55,25.65,25.54,25.65,36469,0
2015-07-17,25.65,25.84,25.58,25.84,45207,0
2015-07-20,25.68,25.76,25.56,25.75,23310,0
2015-07-21,25.68,25.73,25.64,25.68,10456,0
2015-07-22,25.52,25.65,25.52,25.6,12473,0
2015-07-23,25.624,25.624,25.501,25.591,11553,0
2015-07-24,25.594,25.67,25.51,25.58,12794,0
2015-07-27,25.67,25.67,25.55,25.577,15449,0
2015-07-28,25.56,25.79,25.51,25.77,57970,0
2015-07-29,25.78,25.78,25.47,25.66,37957,0
2015-07-30,25.69,25.69,25.6,25.69,11125,0
2015-07-31,25.78,25.82,25.63,25.67,22384,0
2015-08-03,25.62,25.716,25.61,25.64,39198,0
2015-08-04,25.76,25.76,25.58,25.58,16646,0
2015-08-05,25.63,25.63,25.5,25.59,15370,0
2015-08-06,25.75,25.75,25.48,25.54,25548,0
2015-08-07,25.63,25.63,25.56,25.6,6339,0
2015-08-10,25.632,25.75,25.632,25.72,16025,0
2015-08-11,25.63,25.9,25.63,25.9,15375,0
2015-08-12,25.79,25.87,25.7,25.85,64679,0
2015-08-13,25.84,25.85,25.7,25.766,11924,0
2015-08-14,25.817,25.84,25.74,25.84,13618,0
2015-08-17,25.8,25.8,25.75,25.75,15273,0
2015-08-18,25.72,25.75,25.68,25.71,8546,0
2015-08-19,25.66,25.74,25.6,25.629,26123,0
2015-08-20,25.66,25.7,25.6,25.69,14067,0
2015-08-21,25.66,25.68,25.54,25.575,17933,0
2015-08-24,25.4,25.42,24.98,25.02,66015,0
2015-08-25,25.23,25.29,25.066,25.29,52583,0
2015-08-26,25.23,25.43,25.2,25.43,21670,0
2015-08-27,25.44,25.52,25.368,25.52,22878,0
2015-08-28,25.25,25.48,25.09,25.39,32522,0
2015-08-31,25.31,25.48,25.31,25.45,17958,0
2015-09-01,25.36,25.39,25.21,25.21,60110,0
2015-09-02,25.265,25.27,25.12,25.19,24238,0
2015-09-03,25.2,25.26,25.12,25.12,14623,0
2015-09-04,25.121,25.19,25.05,25.08,29125,0
2015-09-08,25.18,25.3,25.131,25.21,112342,0
2015-09-09,25.18,25.22,25.13,25.16,19040,0
2015-09-10,25.15,25.26,25.14,25.26,32488,0
2015-09-11,25.22,25.22,25.16,25.18,20899,0
2015-09-14,25.23,25.23,25.16,25.19,15282,0
2015-09-15,25.26,25.26,25.17,25.19,19445,0
2015-09-16,25.17,25.28,25.16,25.28,18386,0
2015-09-17,25.27,25.29,25.13,25.29,44860,0
2015-09-18,25.25,25.31,25.23,25.25,31588,0
2015-09-21,25.25,25.33,25.24,25.29,26700,0
2015-09-22,25.23,25.3,25.23,25.27,11813,0
2015-09-23,25.3,25.43,25.268,25.43,30784,0
2015-09-24,25.42,25.44,25.39,25.44,9347,0
2015-09-25,25.37,25.44,25.361,25.44,20419,0
2015-09-28,25.44,25.44,25.271,25.35,18732,0
2015-09-29,25.38,25.43,25.35,25.42,16287,0
2015-09-30,25.42,25.66,25.38,25.44,52771,0
2015-10-01,25.39,25.543,25.39,25.41,17085,0
2015-10-02,25.43,25.43,25.36,25.39,17600,0
2015-10-05,25.452,25.47,25.32,25.37,61176,0
2015-10-06,25.4,25.49,25.4,25.49,14730,0
2015-10-07,25.6,25.74,25.55,25.68,26331,0
2015-10-08,25.64,25.72,25.59,25.7,16309,0
2015-10-09,25.698,25.8,25.56,25.56,11339,0
2015-10-12,25.625,25.626,25.55,25.56,5933,0
2015-10-13,25.68,25.69,25.51,25.68,52159,0
2015-10-14,25.56,25.7,25.53,25.58,68447,0
2015-10-15,25.6,25.63,25.56,25.61,25936,0
2015-10-16,25.58,25.77,25.56,25.77,45143,0
2015-10-19,25.79,25.86,25.66,25.71,15486,0
2015-10-20,25.74,25.76,25.63,25.66,21248,0
2015-10-21,25.73,25.75,25.62,25.65,60245,0
2015-10-22,25.73,25.93,25.701,25.84,13958,0
2015-10-23,25.78,25.87,25.73,25.82,12394,0
2015-10-26,25.69,25.82,25.65,25.71,27283,0
2015-10-27,25.72,25.79,25.65,25.787,20789,0
2015-10-28,25.8,25.86,25.75,25.83,27961,0
2015-10-29,25.8,25.99,25.755,25.96,26105,0
2015-10-30,25.87,26,25.87,26,26893,0
2015-11-02,25.94,26.24,25.94,26.2,27509,0
2015-11-03,26.15,26.3,26.05,26.28,48046,0
2015-11-04,26.21,26.24,26.04,26.22,25070,0
2015-11-05,26.22,26.31,26.163,26.24,13271,0
2015-11-06,26.19,26.19,25.93,26.06,24325,0
2015-11-09,25.95,26.028,25.7,25.71,49717,0
2015-11-10,25.7,25.88,25.7,25.85,23696,0
2015-11-11,25.81,25.91,25.78,25.91,28046,0
2015-11-12,25.89,25.96,25.83,25.94,39036,0
2015-11-13,25.95,25.97,25.92,25.96,19727,0
2015-11-16,25.958,26,25.917,25.93,31804,0
2015-11-17,25.88,25.97,25.88,25.97,18583,0
2015-11-18,26,26,25.85,25.9,14684,0
2015-11-19,25.95,25.99,25.88,25.9,174485,0
2015-11-20,25.92,26.02,25.89,25.95,23916,0
2015-11-23,26.04,26.04,25.92,25.97,63596,0
2015-11-24,25.93,26.03,25.93,25.95,84792,0
2015-11-25,26.01,26.07,25.978,26.05,46268,0
2015-11-27,25.73,25.75,25.612,25.75,16235,0
2015-11-30,25.71,25.76,25.55,25.58,53541,0
2015-12-01,25.62,25.62,25.3,25.62,57625,0
2015-12-02,25.6,25.6,25.49,25.53,46723,0
2015-12-03,25.5,25.57,25.45,25.52,35993,0
2015-12-04,25.57,25.66,25.55,25.64,18600,0
2015-12-07,25.59,25.62,25.53,25.56,14473,0
2015-12-08,25.54,25.58,25.52,25.58,19583,0
2015-12-09,25.55,25.609,25.52,25.58,16859,0
2015-12-10,25.58,25.58,25.52,25.58,22025,0
2015-12-11,25.56,25.57,25.49,25.54,29005,0
2015-12-14,25.37,25.48,24.59,24.6,64178,0
2015-12-15,24.97,25.11,24.79,24.9,158427,0
2015-12-16,24.99,25.22,24.99,25.18,44146,0
2015-12-17,25.21,25.75,25.21,25.66,70754,0
2015-12-18,25.7,25.77,25.57,25.71,25302,0
2015-12-21,25.661,25.83,25.661,25.78,11365,0
2015-12-22,25.72,26.12,25.72,25.99,46817,0
2015-12-23,26,26,25.92,25.956,27586,0
2015-12-24,25.99,25.99,25.91,25.98,15265,0
2015-12-28,25.98,26.13,25.95,26.08,31116,0
2015-12-29,26.05,26.37,26.05,26.29,52281,0
2015-12-30,26.29,26.42,26.2001,26.28,30423,0
2015-12-31,26.33,26.44,26.21,26.36,16353,0
2016-01-04,26.16,26.52,26.14,26.38,50432,0
2016-01-05,26.38,26.82,26.38,26.72,115212,0
2016-01-06,26.63,26.78,26.44,26.47,132061,0
2016-01-07,26.44,26.45,26.24,26.29,25409,0
2016-01-08,26.32,26.4,26.23,26.4,27174,0
2016-01-11,26.5,26.5,26.15,26.22,47082,0
2016-01-12,26.23,26.23,25.83,25.9,74733,0
2016-01-13,25.92,25.92,25.76,25.82,68486,0
2016-01-14,25.8,25.85,25.63,25.63,30699,0
2016-01-15,25.65,25.669,25.3,25.43,62425,0
2016-01-19,25.488,25.488,25.488,25.488,0,0
2016-01-20,25.5,25.54,24.94,25.13,69606,0
2016-01-21,25.36,25.38,25.1642,25.32,41953,0
2016-01-22,25.39,25.67,25.39,25.49,25129,0
2016-01-25,25.5,25.62,25.36,25.3701,23908,0
2016-01-26,25.32,25.45,25.27,25.32,30101,0
2016-01-27,25.31,25.43,25.31,25.39,59130,0
2016-01-28,25.44,25.83,25.43,25.78,39570,0
2016-01-29,25.84,26.09,25.69,26.08,51099,0
2016-02-01,26.05,26.17,25.93,26.16,32609,0
2016-02-02,26.1299,26.13,25.9,26.12,25010,0
2016-02-03,26.1,26.1,25.8,26.05,30822,0
2016-02-04,26.0254,26.07,25.9901,26.02,18953,0
2016-02-05,26.06,26.16,25.95,26.06,32430,0
2016-02-08,26.05,26.05,25.1856,25.35,50407,0
2016-02-09,25,25.435,24.8701,25.07,87799,0
2016-02-10,25.23,25.5699,25.19,25.2,29782,0
2016-02-11,24.97,25.25,24.46,24.8,99407,0
2016-02-12,25.14,25.35,25,25.15,75398,0
2016-02-16,25.23,25.67,25.06,25.501,78235,0
2016-02-17,25.6,25.99,25.5701,25.62,44436,0
2016-02-18,25.79,25.8,25.4701,25.6,23984,0
2016-02-19,25.78,25.9047,25.61,25.9047,20180,0
2016-02-22,25.83,25.94,25.72,25.75,18267,0
2016-02-23,25.68,25.74,25.42,25.64,41215,0
2016-02-24,25.63,25.6543,25.4301,25.6542,20352,0
2016-02-25,25.69,25.7899,25.58,25.77,29221,0
2016-02-26,25.5,25.5,25.3,25.36,18219,0
2016-02-29,25.28,25.6,25.26,25.35,85784,0
2016-03-01,25.38,25.8,25.38,25.51,37014,0
2016-03-02,25.65,25.65,25.49,25.58,98247,0
2016-03-03,25.521,25.6799,25.51,25.55,32617,0
2016-03-04,25.61,25.63,25.49,25.58,16146,0
2016-03-07,25.55,25.64,25.51,25.52,38615,0
2016-03-08,25.52,25.545,25.42,25.5,14286,0
2016-03-09,25.44,25.58,25.42,25.56,107719,0
2016-03-10,25.51,25.53,25.39,25.53,54568,0
2016-03-11,25.47,25.719,25.47,25.68,27848,0
2016-03-14,25.59,25.719,25.57,25.7,15588,0
2016-03-15,25.76,25.76,25.46,25.46,18431,0
2016-03-16,25.47,25.69,25.42,25.68,21150,0
2016-03-17,25.65,25.7799,25.65,25.75,11206,0
2016-03-18,25.83,25.93,25.73,25.93,22127,0
2016-03-21,25.8802,25.91,25.46,25.52,191262,0
2016-03-22,25.54,25.694,25.52,25.62,50135,0
2016-03-23,25.6,25.69,25.56,25.67,20519,0
2016-03-24,25.6128,25.73,25.61,25.68,30593,0
2016-03-28,25.71,25.89,25.71,25.8601,27547,0
2016-03-29,25.87,25.91,25.8301,25.8548,18965,0
2016-03-30,25.81,25.89,25.81,25.86,14557,0
2016-03-31,25.81,25.95,25.81,25.95,31422,0
2016-04-01,25.9103,25.94,25.72,25.72,26207,0
2016-04-04,25.7215,25.7215,25.53,25.55,226026,0
2016-04-05,25.52,25.65,25.4999,25.58,54968,0
2016-04-06,25.61,25.73,25.61,25.71,18916,0
2016-04-07,25.72,25.72,25.55,25.58,26038,0
2016-04-08,25.64,25.7,25.61,25.69,11321,0
2016-04-11,25.74,25.82,25.71,25.73,24565,0
2016-04-12,25.752,25.79,25.68,25.74,74590,0
2016-04-13,25.74,25.88,25.71,25.87,26140,0
2016-04-14,25.88,25.9,25.877,25.88,33707,0
2016-04-15,25.9,26.18,25.9,26.18,66871,0
2016-04-18,26.06,26.13,26.0453,26.1,30669,0
2016-04-19,26.07,26.27,26.0305,26.16,42875,0
2016-04-20,26.1828,26.3,26.15,26.29,32620,0
2016-04-21,26.292,26.3,26.2652,26.29,20158,0
2016-04-22,26.25,26.32,26.2,26.21,34642,0
2016-04-25,26.21,26.25,26.15,26.1858,20578,0
2016-04-26,26.1501,26.2099,26.1,26.15,16576,0
2016-04-27,26.2,26.24,26.1,26.15,36581,0
2016-04-28,26.14,26.24,26.13,26.13,13805,0
2016-04-29,26.2,26.24,26.12,26.2,20603,0
2016-05-02,26.2,26.3099,26.15,26.3099,31540,0
2016-05-03,26.2863,26.35,26.21,26.34,15665,0
2016-05-04,26.3443,26.36,26.2941,26.35,14231,0
2016-05-05,26.38,26.38,26.2857,26.35,4944,0
2016-05-06,26.3,26.38,26.26,26.38,15136,0
2016-05-09,26.28,26.38,26.28,26.3601,25683,0
2016-05-10,26.41,26.4601,26.38,26.4136,23965,0
2016-05-11,26.37,26.444,26.15,26.38,455114,0
2016-05-12,26.5,26.5,26.35,26.35,21841,0
2016-05-13,26.4,26.44,26.38,26.44,41494,0
2016-05-16,26.4699,26.57,26.45,26.56,67214,0
2016-05-17,26.57,26.59,26.38,26.39,75223,0
2016-05-18,26.51,26.51,26.38,26.42,25570,0
2016-05-19,26.36,26.395,26.2,26.29,37165,0
2016-05-20,26.27,26.42,26.26,26.42,25106,0
2016-05-23,26.35,26.5035,26.322,26.47,29987,0
2016-05-24,26.48,26.67,26.4688,26.56,49153,0
2016-05-25,26.6,26.6,26.53,26.58,16599,0
2016-05-26,26.5792,26.66,26.55,26.66,17270,0
2016-05-27,26.19,26.26,26.1595,26.1901,25826,0
2016-05-31,26.27,26.27,26.15,26.2405,18221,0
2016-06-01,26.2299,26.32,26.12,26.23,52011,0
2016-06-02,26.25,26.3,26.1899,26.29,19004,0
2016-06-03,26.25,26.55,26.25,26.55,34081,0
2016-06-06,26.45,26.53,26.41,26.5,17950,0
2016-06-07,26.471,26.5,26.39,26.41,32757,0
2016-06-08,26.46,26.47,26.3101,26.46,19360,0
2016-06-09,26.414,26.44,26.34,26.44,12542,0
2016-06-10,26.37,26.44,26.21,26.29,58332,0
2016-06-13,26.31,26.36,26.271,26.36,15282,0
2016-06-14,26.37,26.41,26.2001,26.34,13678,0
2016-06-15,26.35,26.4,26.27,26.37,36489,0
2016-06-16,26.302,26.33,26.23,26.23,10724,0
2016-06-17,26.2987,26.43,26.25,26.43,8999,0
2016-06-20,26.375,26.65,26.375,26.65,42179,0
2016-06-21,26.63,26.8,26.62,26.8,23825,0
2016-06-22,26.65,26.74,26.59,26.69,20558,0
2016-06-23,26.6823,26.7,26.47,26.47,21520,0
2016-06-24,26.3,26.57,26.2787,26.31,60276,0
2016-06-27,26.21,26.52,26.2,26.35,23955,0
2016-06-28,26.65,26.8,26.52,26.66,42992,0
2016-06-29,26.66,26.77,26.5801,26.63,29332,0
2016-06-30,26.662,26.85,26.63,26.76,30005,0
2016-07-01,26.7,26.87,26.7,26.8499,13805,0
2016-07-05,26.76,26.84,26.6311,26.81,25063,0
2016-07-06,26.67,26.83,26.625,26.82,17886,0
2016-07-07,26.75,26.8399,26.69,26.74,26163,0
2016-07-08,26.86,26.91,26.76,26.8,23403,0
2016-07-11,26.76,26.8499,26.72,26.81,16973,0
2016-07-12,26.86,26.9,26.77,26.9,20437,0
2016-07-13,26.8,26.92,26.77,26.81,21173,0
2016-07-14,26.9,26.9,26.8,26.89,14748,0
2016-07-15,26.92,27,26.91,26.95,53120,0
2016-07-18,26.93,27,26.9001,27,16403,0
2016-07-19,26.9,27.09,26.9,26.98,18411,0
2016-07-20,27,27.03,26.82,26.89,14284,0
2016-07-21,26.83,26.96,26.76,26.76,16025,0
2016-07-22,26.88,26.88,26.7395,26.83,12842,0
2016-07-25,26.7916,26.93,26.78,26.93,16285,0
2016-07-26,26.87,26.93,26.73,26.7705,45340,0
2016-07-27,26.9,26.9,26.74,26.74,36096,0
2016-07-28,26.7901,26.84,26.7211,26.73,18585,0
2016-07-29,26.884,26.96,26.79,26.8085,35686,0
2016-08-01,26.97,26.979,26.82,26.82,17585,0
2016-08-02,26.8,26.88,26.6201,26.69,25604,0
2016-08-03,26.62,26.8,26.62,26.8,50893,0
2016-08-04,26.71,26.89,26.71,26.81,15413,0
2016-08-05,26.8399,26.95,26.75,26.95,33050,0
2016-08-08,26.85,27,26.85,27,24278,0
2016-08-09,27,27.19,26.995,27.19,32718,0
2016-08-10,27.1486,27.23,27.1,27.21,12192,0
2016-08-11,27.14,27.2,27,27.11,166030,0
2016-08-12,27.0501,27.19,27.0501,27.19,78578,0
2016-08-15,27.06,27.2,26.9,26.9,18324,0
2016-08-16,26.89,26.898,26.75,26.8,21741,0
2016-08-17,26.82,26.88,26.75,26.77,20127,0
2016-08-18,26.71,26.791,26.61,26.72,30459,0
2016-08-19,26.7232,26.74,26.65,26.73,5047,0
2016-08-22,26.74,26.7643,26.69,26.75,14149,0
2016-08-23,26.76,26.84,26.75,26.75,20252,0
2016-08-24,26.74,26.8,26.69,26.75,31000,0
2016-08-25,26.7875,26.8,26.6301,26.65,18319,0
2016-08-26,26.65,26.8,26.6401,26.8,23880,0
2016-08-29,26.74,26.8,26.74,26.76,30878,0
2016-08-30,26.4,26.46,26.4,26.44,18501,0
2016-08-31,26.42,26.45,26.33,26.4399,14330,0
2016-09-01,26.5,26.5,26.3801,26.45,6648,0
2016-09-02,26.37,26.45,26.34,26.42,7830,0
2016-09-06,26.42,26.5,26.3301,26.47,14808,0
2016-09-07,26.4001,26.47,26.331,26.45,8953,0
2016-09-08,26.415,26.47,26.25,26.37,20492,0
2016-09-09,26.35,26.35,25.98,25.98,12942,0
2016-09-12,25.98,26.18,25.98,26.18,20740,0
2016-09-13,26.03,26.13,25.96,26.07,11754,0
2016-09-14,25.99,25.99,25.71,25.84,189916,0
2016-09-15,25.85,25.85,25.7777,25.82,28834,0
2016-09-16,25.8,25.881,25.7,25.73,32629,0
2016-09-19,25.78,25.8799,25.76,25.76,69400,0
2016-09-20,25.84,25.88,25.76,25.87,39198,0
2016-09-21,25.88,26.04,25.79,26.04,23952,0
2016-09-22,26.08,26.19,26.08,26.19,35733,0
2016-09-23,26.1899,26.19,26.1222,26.16,11048,0
2016-09-26,26.15,26.15,26.04,26.05,18967,0
2016-09-27,26.04,26.12,26.04,26.05,12299,0
2016-09-28,26.1181,26.12,26.05,26.1,15348,0
2016-09-29,26.07,26.11,25.88,26.04,45920,0
2016-09-30,25.89,26.0799,25.881,25.9,15691,0
2016-10-03,25.9001,26.09,25.9001,26.08,22292,0
2016-10-04,26.0699,26.08,25.92,26.02,12966,0
2016-10-05,26,26.0341,25.89,25.9098,13238,0
2016-10-06,25.95,25.99,25.87,25.96,13677,0
2016-10-07,25.9204,25.9452,25.8624,25.8701,10667,0
2016-10-10,25.89,25.9347,25.8,25.81,18335,0
2016-10-11,25.82,25.82,25.7,25.71,24012,0
2016-10-12,25.71,25.74,25.61,25.6601,22231,0
2016-10-13,25.63,25.71,25.57,25.61,26490,0
2016-10-14,25.71,25.79,25.65,25.66,29613,0
2016-10-17,25.66,25.79,25.66,25.7784,12853,0
2016-10-18,25.81,26.07,25.8,25.97,27429,0
2016-10-19,25.948,26.03,25.93,25.94,19135,0
2016-10-20,25.98,25.98,25.89,25.98,10368,0
2016-10-21,25.97,26.17,25.88,26.17,62872,0
2016-10-24,26.13,26.15,25.93,25.96,16162,0
2016-10-25,25.93,26.19,25.93,26.15,36126,0
2016-10-26,26.15,26.18,26.06,26.09,12328,0
2016-10-27,26.0657,26.0657,25.92,26.03,17159,0
2016-10-28,26.0399,26.0399,25.82,25.82,16790,0
2016-10-31,25.86,26.019,25.86,25.98,21404,0
2016-11-01,25.9001,25.95,25.87,25.89,8090,0
2016-11-02,25.89,25.89,25.66,25.77,16501,0
2016-11-03,25.8,25.81,25.62,25.62,16896,0
2016-11-04,25.74,25.74,25.57,25.67,12706,0
2016-11-07,25.72,25.83,25.67,25.7,12764,0
2016-11-08,25.75,25.89,25.65,25.65,16145,0
2016-11-09,25.54,25.66,25.47,25.47,24189,0
2016-11-10,25.45,25.62,25,25.19,51720,0
2016-11-11,25.15,25.1831,24.95,25.1399,54495,0
2016-11-14,25.06,25.0715,24.653,24.7537,43796,0
2016-11-15,25.01,25.4,25.01,25.36,66704,0
2016-11-16,25.35,25.49,25.2,25.44,74658,0
2016-11-17,25.3918,25.47,25.3101,25.33,28312,0
2016-11-18,25.3001,25.39,25.17,25.3,56638,0
2016-11-21,25.31,25.42,25.3,25.3,20371,0
2016-11-22,25.33,25.55,25.31,25.53,24704,0
2016-11-23,25.5,25.5,25.336,25.4,58982,0
2016-11-25,25.41,25.54,25.34,25.4492,7239,0
2016-11-28,25.47,25.64,25.41,25.5,22717,0
2016-11-29,25.22,25.22,25.05,25.0853,20261,0
2016-11-30,25.1,25.18,25.01,25.16,43863,0
2016-12-01,25.1298,25.1298,24.95,25,31559,0
2016-12-02,25.01,25.09,24.95,25.0885,32595,0
2016-12-05,25,25.29,25,25.27,30675,0
2016-12-06,25.23,25.29,25.19,25.209,45415,0
2016-12-07,25.22,25.3,25.22,25.23,11501,0
2016-12-08,25.2,25.26,25.04,25.05,30453,0
2016-12-09,25.18,25.18,25.03,25.12,42684,0
2016-12-12,25.1399,25.14,25.02,25.02,35393,0
2016-12-13,25.04,25.16,25.04,25.07,27142,0
2016-12-14,25.07,25.12,25.05,25.08,33103,0
2016-12-15,25.08,25.13,24.95,25.01,62027,0
2016-12-16,25.09,25.11,25.03,25.11,24136,0
2016-12-19,25.11,25.26,25.11,25.16,32662,0
2016-12-20,25.18,25.29,25.18,25.21,13663,0
2016-12-21,25.2899,25.3,25.1801,25.23,26191,0
2016-12-22,25.27,25.3,25.2101,25.25,24535,0
2016-12-23,25.2601,25.3293,25.16,25.16,5537,0
2016-12-27,25.19,25.2,25.05,25.1,28869,0
2016-12-28,25.11,25.27,25.07,25.17,25063,0
2016-12-29,25.29,25.29,25.1,25.15,47414,0
2016-12-30,25.13,25.29,25.09,25.16,53364,0
2017-01-03,25.101,25.4399,25.101,25.2901,37164,0
2017-01-04,25.3756,25.57,25.2675,25.55,9247,0
2017-01-05,25.61,25.6108,25.44,25.5234,14576,0
2017-01-06,25.5,25.66,25.49,25.49,23349,0
2017-01-09,25.5,25.77,25.5,25.56,40572,0
2017-01-10,25.56,25.6376,25.55,25.56,30980,0
2017-01-11,25.5951,25.63,25.54,25.63,31261,0
2017-01-12,25.59,25.72,25.56,25.72,17663,0
2017-01-13,25.686,25.686,25.5714,25.62,13513,0
2017-01-17,25.6565,25.6634,25.4101,25.5,20015,0
2017-01-18,25.49,25.55,25.46,25.55,7401,0
2017-01-19,25.52,25.52,25.14,25.23,35036,0
2017-01-20,25.24,25.2837,25.01,25.01,74158,0
2017-01-23,25.21,25.3799,25.17,25.23,28689,0
2017-01-24,25.25,25.4,25.25,25.35,30494,0
2017-01-25,25.33,25.33,25.25,25.26,17707,0
2017-01-26,25.2702,25.44,25.2702,25.44,19290,0
2017-01-27,25.41,25.5212,25.4,25.51,21474,0
2017-01-30,25.57,25.57,25.3694,25.45,34714,0
2017-01-31,25.43,25.54,25.43,25.54,21299,0
2017-02-01,25.53,25.97,25.515,25.82,103628,0
2017-02-02,25.82,25.82,25.73,25.7939,11574,0
2017-02-03,25.75,25.9366,25.6605,25.7632,29804,0
2017-02-06,25.66,25.89,25.64,25.71,19593,0
2017-02-07,25.71,25.81,25.66,25.7499,26568,0
2017-02-08,25.72,25.9404,25.72,25.8907,24772,0
2017-02-09,25.76,25.89,25.76,25.8,9992,0
2017-02-10,25.77,25.89,25.77,25.88,11033,0
2017-02-13,25.8,25.9,25.8,25.84,18224,0
2017-02-14,25.83,25.869,25.71,25.77,19385,0
2017-02-15,25.67,25.88,25.6219,25.88,24001,0
2017-02-16,25.73,25.88,25.73,25.83,10633,0
2017-02-17,25.78,25.86,25.76,25.76,20557,0
2017-02-21,25.778,25.8149,25.76,25.771,20467,0
2017-02-22,25.7858,25.859,25.77,25.82,16136,0
2017-02-23,25.81,25.93,25.81,25.93,20120,0
2017-02-24,25.89,26,25.89,26,13454,0
2017-02-27,25.59,25.71,25.5604,25.69,20791,0
2017-02-28,25.69,25.85,25.69,25.71,62104,0
2017-03-01,25.65,25.7,25.57,25.6558,37354,0
2017-03-02,25.54,25.65,25.54,25.55,39140,0
2017-03-03,25.55,25.64,25.55,25.621,12586,0
2017-03-06,25.58,25.58,25.5,25.55,12621,0
2017-03-07,25.47,25.6008,25.46,25.6008,31238,0
2017-03-08,25.46,25.55,25.37,25.53,36897,0
2017-03-09,25.3801,25.41,25.19,25.24,26097,0
2017-03-10,25.35,25.35,25.03,25.24,29255,0
2017-03-13,25.21,25.26,25.11,25.14,12158,0
2017-03-14,25.14,25.3,25.11,25.3,32730,0
2017-03-15,25.39,25.54,25.28,25.53,19801,0
2017-03-16,25.43,25.66,25.43,25.66,14379,0
2017-03-17,25.74,25.74,25.645,25.6672,10713,0
2017-03-20,25.7296,25.7296,25.4882,25.63,16141,0
2017-03-21,25.54,25.6599,25.515,25.57,35223,0
2017-03-22,25.55,25.72,25.55,25.72,21533,0
2017-03-23,25.66,25.7899,25.66,25.779,14018,0
2017-03-24,25.72,25.79,25.69,25.77,11970,0
2017-03-27,25.6895,25.85,25.6895,25.8159,9177,0
2017-03-28,25.77,25.8499,25.763,25.8499,13954,0
2017-03-29,25.76,25.96,25.76,25.81,13797,0
2017-03-30,25.78,26.085,25.78,26,14049,0
2017-03-31,25.9993,26.07,25.96,25.96,19367,0
2017-04-03,26.008,26.25,26,26.1408,93718,0
2017-04-04,26.11,26.21,26.02,26.05,18519,0
2017-04-05,26.041,26.14,25.85,25.85,22100,0
2017-04-06,25.9199,26.13,25.82,26.12,20578,0
2017-04-07,26.12,26.16,26.02,26.1,16093,0
2017-04-10,26.02,26.19,26.02,26.04,28948,0
2017-04-11,26.0685,26.089,25.97,26,16628,0
2017-04-12,26.05,26.05,25.97,26.01,12425,0
2017-04-13,26.0085,26.05,25.9601,26.04,18943,0
2017-04-17,26.05,26.13,26.02,26.12,16699,0
2017-04-18,26.08,26.1036,26.02,26.07,10253,0
2017-04-19,26.05,26.0922,26.04,26.04,10719,0
2017-04-20,26.14,26.14,26.02,26.089,25596,0
2017-04-21,26.0239,26.1,26.01,26.05,36798,0
2017-04-24,26.0527,26.11,25.99,26,19039,0
2017-04-25,26,26.0844,26,26,21307,0
2017-04-26,25.97,26.03,25.97,25.9954,18693,0
2017-04-27,25.98,26.02,25.93,25.97,16049,0
2017-04-28,25.961,26.07,25.93,25.93,17352,0
2017-05-01,25.9703,26.01,25.92,25.99,21159,0
2017-05-02,25.93,25.99,25.92,25.95,18144,0
2017-05-03,25.96,26,25.9,26,35649,0
2017-05-04,25.9685,25.9731,25.91,25.94,31033,0
2017-05-05,25.93,26.02,25.91,25.99,19521,0
2017-05-08,25.96,26.0099,25.92,25.93,21057,0
2017-05-09,25.92,25.9599,25.88,25.88,23941,0
2017-05-10,25.93,26.03,25.9277,26,10696,0
2017-05-11,25.92,26.02,25.92,26.02,7261,0
2017-05-12,26.0239,26.0644,26.01,26.0644,10031,0
2017-05-15,26.07,26.2186,26.0551,26.21,12005,0
2017-05-16,26.17,26.2,26.081,26.0864,12972,0
2017-05-17,26.0529,26.13,26.0529,26.1124,9174,0
2017-05-18,26.07,26.1,26.07,26.0775,13253,0
2017-05-19,26.12,26.13,26.06,26.06,16804,0
2017-05-22,26.06,26.17,26.03,26.16,15908,0
2017-05-23,26.1512,26.18,26.113,26.1799,11936,0
2017-05-24,26.12,26.16,26.1101,26.15,7195,0
2017-05-25,26.1046,26.17,26.1046,26.13,8558,0
2017-05-26,26.13,26.2,26.1027,26.19,9837,0
2017-05-30,25.79,25.95,25.62,25.69,42007,0
2017-05-31,25.7,25.7099,25.67,25.7,13804,0
2017-06-01,25.71,25.77,25.673,25.74,24215,0
2017-06-02,25.71,25.76,25.71,25.73,21570,0
2017-06-05,25.71,25.7479,25.67,25.716,6158,0
2017-06-06,25.71,25.71,25.64,25.71,15356,0
2017-06-07,25.66,25.68,25.64,25.67,7643,0
2017-06-08,25.64,25.6899,25.62,25.64,10907,0
2017-06-09,25.66,25.6601,25.56,25.56,18427,0
2017-06-12,25.57,25.65,25.55,25.63,20524,0
2017-06-13,25.6,25.68,25.56,25.6718,10794,0
2017-06-14,25.62,25.74,25.62,25.7,26577,0
2017-06-15,25.7,25.74,25.62,25.62,65422,0
2017-06-16,25.65,25.65,25.6,25.65,66770,0
2017-06-19,25.62,25.65,25.62,25.65,14219,0
2017-06-20,25.6739,25.6739,25.63,25.65,13499,0
2017-06-21,25.62,25.69,25.62,25.66,31116,0
2017-06-22,25.63,25.68,25.63,25.64,14747,0
2017-06-23,25.63,25.67,25.63,25.64,22024,0
2017-06-26,25.67,25.69,25.64,25.65,17609,0
2017-06-27,25.6401,25.73,25.61,25.72,53551,0
2017-06-28,25.66,25.68,25.63,25.68,29470,0
2017-06-29,25.66,25.68,25.6,25.65,17810,0
2017-06-30,25.6132,25.6699,25.5301,25.6699,15003,0
2017-07-03,25.6241,25.66,25.5901,25.6486,7302,0
2017-07-05,25.615,25.68,25.61,25.68,11802,0
2017-07-06,25.64,25.71,25.6321,25.65,17532,0
2017-07-07,25.64,25.73,25.64,25.72,21838,0
2017-07-10,25.65,25.72,25.65,25.7,21833,0
2017-07-11,25.69,25.7,25.44,25.57,40210,0
2017-07-12,25.5589,25.7,25.5589,25.68,34737,0
2017-07-13,25.6,25.68,25.57,25.609,16812,0
2017-07-14,25.67,25.67,25.53,25.54,29330,0
2017-07-17,25.54,25.6607,25.54,25.62,9752,0
2017-07-18,25.65,25.68,25.61,25.67,10468,0
2017-07-19,25.67,25.72,25.58,25.61,39828,0
2017-07-20,25.64,25.73,25.64,25.7,53180,0
2017-07-21,25.7,25.85,25.63,25.85,56241,0
2017-07-24,25.73,25.84,25.7,25.83,14728,0
2017-07-25,25.73,25.8,25.67,25.78,7434,0
2017-07-26,25.79,25.79,25.7,25.71,14664,0
2017-07-27,25.7,25.7799,25.7,25.715,10136,0
2017-07-28,25.721,25.76,25.68,25.7,30453,0
2017-07-31,25.7,25.77,25.7,25.77,8979,0
2017-08-01,25.79,25.86,25.75,25.86,35309,0
2017-08-02,25.852,25.86,25.72,25.74,16589,0
2017-08-03,25.74,25.7863,25.72,25.76,21180,0
2017-08-04,25.73,25.8205,25.71,25.72,24128,0
2017-08-07,25.72,25.7704,25.66,25.7,22375,0
2017-08-08,25.72,25.74,25.65,25.6899,10991,0
2017-08-09,25.65,25.74,25.65,25.7,10917,0
2017-08-10,25.74,25.74,25.47,25.6,45949,0
2017-08-11,25.54,25.63,25.51,25.58,39031,0
2017-08-14,25.64,25.723,25.61,25.7,5816,0
2017-08-15,25.6682,25.7169,25.641,25.7099,9832,0
2017-08-16,25.69,25.7584,25.69,25.72,25622,0
2017-08-17,25.71,25.76,25.665,25.69,7344,0
2017-08-18,25.65,25.71,25.65,25.71,2982,0
2017-08-21,25.71,25.76,25.68,25.71,5798,0
2017-08-22,25.711,25.72,25.66,25.69,14628,0
2017-08-23,25.69,25.73,25.62,25.72,19191,0
2017-08-24,25.67,25.71,25.63,25.69,14991,0
2017-08-25,25.65,25.72,25.65,25.7,19905,0
2017-08-28,25.7,25.74,25.7,25.72,17961,0
2017-08-29,25.7025,25.7442,25.7,25.73,20192,0
2017-08-30,25.32,25.4,25.3,25.4,38477,0
2017-08-31,25.37,25.43,25.31,25.39,32835,0
2017-09-01,25.35,25.39,25.33,25.38,11865,0
2017-09-05,25.38,25.389,25.3,25.37,13402,0
2017-09-06,25.3113,25.37,25.26,25.35,13241,0
2017-09-07,25.35,25.4,25.3301,25.3678,14215,0
2017-09-08,25.3701,25.3701,25.28,25.28,10714,0
2017-09-11,25.31,25.355,25.23,25.26,27238,0
2017-09-12,25.32,25.33,25.26,25.29,28656,0
2017-09-13,25.3073,25.32,25.24,25.24,26297,0
2017-09-14,25.25,25.29,25.23,25.24,20743,0
2017-09-15,25.3,25.3,25.24,25.28,14179,0
2017-09-18,25.3,25.35,25.28,25.31,21055,0
2017-09-19,25.34,25.3999,25.29,25.3999,33625,0
2017-09-20,25.38,25.42,25.3604,25.4,21138,0
2017-09-21,25.365,25.45,25.33,25.3699,26653,0
2017-09-22,25.3416,25.3749,25.34,25.3749,4090,0
2017-09-25,25.36,25.42,25.33,25.34,22592,0
2017-09-26,25.34,25.41,25.34,25.3889,21195,0
2017-09-27,25.4017,25.4199,25.36,25.4199,10084,0
2017-09-28,25.42,25.52,25.36,25.4301,54659,0
2017-09-29,25.49,25.52,25.44,25.45,12570,0
2017-10-02,25.44,25.486,25.4,25.4094,16116,0
2017-10-03,25.37,25.4199,25.3501,25.36,15308,0
2017-10-04,25.35,25.419,25.35,25.35,14278,0
2017-10-05,25.4,25.4,25.35,25.35,40960,0
2017-10-06,25.35,25.38,25.32,25.33,29298,0
2017-10-09,25.3,25.33,25.29,25.29,12037,0
2017-10-10,25.3,25.3431,25.281,25.32,14895,0
2017-10-11,25.38,25.4,25.29,25.33,28774,0
2017-10-12,25.33,25.43,25.3199,25.34,23171,0
2017-10-13,25.41,25.42,25.36,25.37,5715,0
2017-10-16,25.45,25.45,25.36,25.36,9943,0
2017-10-17,25.36,25.37,25.33,25.3364,16091,0
2017-10-18,25.37,25.37,25.3,25.33,27989,0
2017-10-19,25.35,25.36,25.32,25.33,10975,0
2017-10-20,25.31,25.46,25.31,25.46,38427,0
2017-10-23,25.42,25.44,25.32,25.35,24495,0
2017-10-24,25.34,25.4,25.3,25.33,30361,0
2017-10-25,25.3,25.3469,25.28,25.31,72575,0
2017-10-26,25.3169,25.37,25.3169,25.34,8855,0
2017-10-27,25.33,25.44,25.33,25.3746,29655,0
2017-10-30,25.371,25.42,25.37,25.4,27583,0
2017-10-31,25.3632,25.416,25.34,25.4,15087,0
2017-11-01,25.39,25.42,25.38,25.4,11043,0
2017-11-02,25.4001,25.41,25.37,25.3902,16614,0
2017-11-03,25.35,25.42,25.35,25.42,6553,0
2017-11-06,25.41,25.42,25.36,25.42,15836,0
2017-11-07,25.38,25.44,25.37,25.44,14507,0
2017-11-08,25.4347,25.4347,25.36,25.4,37886,0
2017-11-09,25.39,25.42,25.37,25.4,12419,0
2017-11-10,25.4094,25.43,25.38,25.4,14955,0
