Date,Open,High,Low,Close,Volume,OpenInt
2012-08-14,21.4,21.443,21.297,21.297,221519,0
2012-08-15,21.374,21.374,21.289,21.289,249162,0
2012-08-16,21.357,21.357,21.246,21.246,174595,0
2012-08-17,21.289,21.366,21.159,21.272,189470,0
2012-08-20,21.34,21.349,21.186,21.289,142349,0
2012-08-21,21.289,21.374,21.272,21.374,243838,0
2012-08-22,21.34,21.357,21.272,21.314,78215,0
2012-08-23,21.392,21.392,21.238,21.314,66987,0
2012-08-24,21.314,21.357,21.289,21.314,53877,0
2012-08-27,21.349,21.426,21.323,21.4,58054,0
2012-08-28,21.435,21.443,21.357,21.383,97706,0
2012-08-29,21.357,21.486,21.357,21.477,87362,0
2012-08-30,21.486,21.486,21.417,21.486,101495,0
2012-08-31,21.477,21.486,21.443,21.443,59717,0
2012-09-04,21.486,21.486,21.417,21.435,83916,0
2012-09-05,21.443,21.504,21.417,21.443,208502,0
2012-09-06,21.477,21.486,21.4,21.443,169925,0
2012-09-07,21.486,21.537,21.469,21.537,220012,0
2012-09-10,21.537,21.537,21.477,21.486,54553,0
2012-09-11,21.495,21.52,21.443,21.469,107134,0
2012-09-12,21.477,21.486,21.41,21.417,74561,0
2012-09-13,21.443,21.52,21.314,21.504,203044,0
2012-09-14,21.52,21.529,21.486,21.513,83314,0
2012-09-17,21.546,21.564,21.504,21.564,54686,0
2012-09-18,21.58,21.616,21.537,21.58,126843,0
2012-09-19,21.616,21.64,21.564,21.624,225588,0
2012-09-20,21.589,21.676,21.589,21.676,54742,0
2012-09-21,21.693,21.727,21.65,21.693,73133,0
2012-09-24,21.718,21.769,21.616,21.632,130257,0
2012-09-25,21.676,21.693,21.573,21.693,85857,0
2012-09-26,21.52,21.573,21.461,21.52,85456,0
2012-09-27,21.504,21.513,21.383,21.443,176432,0
2012-09-28,21.486,21.573,21.486,21.504,224742,0
2012-10-01,21.537,21.564,21.452,21.529,252877,0
2012-10-02,21.504,21.598,21.443,21.564,102090,0
2012-10-03,21.564,21.616,21.546,21.573,211042,0
2012-10-04,21.616,21.787,21.598,21.787,195618,0
2012-10-05,21.873,21.958,21.805,21.916,233865,0
2012-10-08,22.018,22.037,21.925,22.028,157555,0
2012-10-09,22.037,22.097,21.907,21.976,277390,0
2012-10-10,22.028,22.13,22.002,22.097,249398,0
2012-10-11,22.115,22.166,22.046,22.157,231653,0
2012-10-12,22.166,22.166,22.122,22.166,75736,0
2012-10-15,22.166,22.303,22.122,22.278,96680,0
2012-10-16,22.278,22.295,22.199,22.295,246486,0
2012-10-17,22.329,22.337,22.259,22.32,113302,0
2012-10-18,22.32,22.337,22.242,22.337,60525,0
2012-10-19,22.337,22.775,22.31,22.416,484245,0
2012-10-22,22.476,22.551,22.286,22.38,248525,0
2012-10-23,22.337,22.337,22.175,22.217,296289,0
2012-10-24,22.217,22.303,22.088,22.166,259602,0
2012-10-25,22.242,22.242,22.097,22.097,72428,0
2012-10-26,22.19,22.199,22.106,22.115,29837,0
2012-10-31,22.337,22.337,22.088,22.217,51915,0
2012-11-01,22.182,22.259,22.175,22.217,27971,0
2012-11-02,22.259,22.259,22.182,22.235,14512,0
2012-11-05,22.25,22.25,22.13,22.182,61067,0
2012-11-06,22.19,22.19,22.122,22.166,27214,0
2012-11-07,22.13,22.175,22.061,22.139,107475,0
2012-11-08,22.175,22.175,22.002,22.002,47318,0
2012-11-09,21.958,22.046,21.925,21.958,45047,0
2012-11-12,22.002,22.346,21.934,21.994,13514,0
2012-11-13,21.967,22.139,21.916,21.934,49753,0
2012-11-14,22.13,22.13,21.787,21.787,69992,0
2012-11-15,21.829,21.829,21.52,21.573,58032,0
2012-11-16,21.813,22.028,21.486,21.778,53523,0
2012-11-19,21.907,21.907,21.658,21.745,41576,0
2012-11-20,21.813,21.865,21.787,21.839,3657,0
2012-11-21,21.829,21.829,21.745,21.829,13479,0
2012-11-23,21.916,21.934,21.829,21.916,10659,0
2012-11-26,22.002,22.028,21.796,21.916,27912,0
2012-11-27,21.942,21.958,21.778,21.829,47587,0
2012-11-28,21.881,21.881,21.676,21.718,36256,0
2012-11-29,21.701,21.736,21.589,21.632,31379,0
2012-11-30,21.632,21.745,21.589,21.727,42939,0
2012-12-03,21.727,21.727,21.667,21.718,37312,0
2012-12-04,21.736,21.761,21.727,21.753,12501,0
2012-12-05,21.761,21.769,21.701,21.761,14678,0
2012-12-06,21.745,21.753,21.701,21.736,21010,0
2012-12-07,21.736,21.736,21.683,21.683,23979,0
2012-12-10,21.676,21.745,21.624,21.658,45898,0
2012-12-11,21.667,21.813,21.616,21.787,42160,0
2012-12-12,21.787,21.829,21.709,21.709,41497,0
2012-12-13,21.683,21.745,21.683,21.701,42429,0
2012-12-14,21.769,21.821,21.693,21.761,47925,0
2012-12-17,21.787,21.787,21.709,21.769,35016,0
2012-12-18,21.745,21.745,21.658,21.676,32043,0
2012-12-19,21.736,21.745,21.676,21.676,19878,0
2012-12-20,21.701,21.745,21.701,21.718,17269,0
2012-12-21,21.736,21.736,21.667,21.701,19671,0
2012-12-24,21.753,21.847,21.709,21.813,16921,0
2012-12-26,21.873,21.916,21.839,21.856,5043,0
2012-12-27,21.907,21.95,21.847,21.95,10054,0
2012-12-28,21.921,22.007,21.894,21.983,33485,0
2012-12-31,21.921,22.077,21.921,21.939,36290,0
2013-01-02,22.068,22.068,21.903,21.983,50398,0
2013-01-03,21.983,22.096,21.983,22.053,43913,0
2013-01-04,22.096,22.209,22.068,22.209,33440,0
2013-01-07,22.175,22.209,22.139,22.209,17792,0
2013-01-08,22.175,22.271,22.053,22.252,34723,0
2013-01-09,22.271,22.271,22.061,22.271,27501,0
2013-01-10,22.227,22.313,22.157,22.288,19088,0
2013-01-11,22.219,22.271,22.096,22.191,36225,0
2013-01-14,22.182,22.182,22.139,22.148,17205,0
2013-01-15,22.261,22.261,22.139,22.148,41517,0
2013-01-16,22.182,22.182,22.139,22.167,17302,0
2013-01-17,22.148,22.227,22.148,22.227,18093,0
2013-01-18,22.209,22.313,22.129,22.313,56675,0
2013-01-22,22.313,22.349,22.148,22.304,41880,0
2013-01-23,22.227,22.365,22.2,22.279,32174,0
2013-01-24,22.209,22.271,22.182,22.271,23511,0
2013-01-25,22.271,22.436,22.2,22.2,33552,0
2013-01-28,22.236,22.288,22.182,22.182,8678,0
2013-01-29,22.219,22.252,22.129,22.129,28380,0
2013-01-30,22.139,22.209,22.129,22.129,16395,0
2013-01-31,22.105,22.182,22.096,22.157,19737,0
2013-02-01,22.115,22.252,22.025,22.252,27075,0
2013-02-04,22.227,22.358,22.227,22.261,22037,0
2013-02-05,22.297,22.358,22.2,22.261,32356,0
2013-02-06,22.304,22.322,22.2,22.271,20190,0
2013-02-07,22.349,22.349,22.2,22.236,12923,0
2013-02-08,22.252,22.332,22.236,22.322,20089,0
2013-02-11,22.332,22.332,22.236,22.271,21812,0
2013-02-12,22.252,22.271,22.2,22.2,23890,0
2013-02-13,22.271,22.304,22.227,22.227,77575,0
2013-02-14,22.227,22.304,22.219,22.279,187393,0
2013-02-15,22.304,22.349,22.304,22.304,11032,0
2013-02-19,22.288,22.313,22.227,22.271,28753,0
2013-02-20,22.332,22.419,22.332,22.392,78762,0
2013-02-21,22.358,22.489,22.332,22.48,47232,0
2013-02-22,22.427,22.489,22.401,22.489,10597,0
2013-02-25,22.453,22.619,22.427,22.61,27616,0
2013-02-26,22.647,22.708,22.619,22.672,72706,0
2013-02-27,22.585,22.647,22.585,22.61,17680,0
2013-02-28,22.637,22.777,22.603,22.751,20594,0
2013-03-01,22.689,22.689,22.48,22.48,13800,0
2013-03-04,22.419,22.585,22.365,22.489,33247,0
2013-03-05,22.708,22.786,22.411,22.557,19201,0
2013-03-06,22.489,22.741,22.48,22.741,75316,0
2013-03-07,22.715,22.741,22.663,22.663,38800,0
2013-03-08,22.663,22.663,22.444,22.463,37590,0
2013-03-11,21.921,22.489,21.921,22.453,15412,0
2013-03-12,22.419,22.576,22.419,22.576,4015,0
2013-03-13,22.576,22.663,22.427,22.533,17519,0
2013-03-14,22.603,22.663,22.392,22.463,42217,0
2013-03-15,22.463,22.505,22.411,22.472,12868,0
2013-03-18,22.463,22.48,22.427,22.444,16693,0
2013-03-19,22.48,22.533,22.419,22.453,13518,0
2013-03-20,22.48,22.655,22.463,22.655,35299,0
2013-03-21,22.576,22.708,22.496,22.524,12076,0
2013-03-22,22.672,22.672,22.515,22.542,14749,0
2013-03-25,22.549,22.68,22.505,22.655,31490,0
2013-03-26,22.655,22.741,22.61,22.61,23110,0
2013-03-27,22.738,22.757,22.589,22.757,30211,0
2013-03-28,22.711,22.97,22.711,22.836,7532,0
2013-04-01,22.862,23.005,22.836,22.898,9470,0
2013-04-02,22.961,22.961,22.668,22.747,90764,0
2013-04-03,22.8,22.845,22.757,22.765,11294,0
2013-04-04,22.747,22.819,22.614,22.632,18734,0
2013-04-05,22.641,22.641,22.482,22.56,30663,0
2013-04-08,22.579,22.658,22.544,22.544,21623,0
2013-04-09,22.544,22.606,22.544,22.589,3160,0
2013-04-10,22.544,22.668,22.544,22.632,12950,0
2013-04-11,22.668,22.765,22.632,22.765,7085,0
2013-04-12,22.694,22.783,22.685,22.774,3821,0
2013-04-15,22.783,22.783,22.757,22.783,10557,0
2013-04-16,22.721,22.783,22.711,22.783,8877,0
2013-04-17,22.73,22.889,22.73,22.889,4747,0
2013-04-18,22.854,22.979,22.854,22.961,16182,0
2013-04-19,22.961,23.033,22.916,23.033,28288,0
2013-04-22,22.943,23.033,22.908,22.97,14967,0
2013-04-23,22.88,23.014,22.632,22.916,49498,0
2013-04-24,22.88,22.97,22.854,22.898,4189,0
2013-04-25,23.023,23.033,22.933,22.986,13425,0
2013-04-26,23.033,23.066,22.951,23.023,9352,0
2013-04-29,22.996,23.014,22.88,22.943,14061,0
2013-04-30,22.933,22.97,22.765,22.97,47530,0
2013-05-01,22.908,22.925,22.792,22.898,11469,0
2013-05-02,22.898,23.066,22.898,23.066,23665,0
2013-05-03,23.033,23.102,23.033,23.102,8988,0
2013-05-06,23.076,23.102,23.04,23.102,11335,0
2013-05-07,23.076,23.2,23.076,23.2,10144,0
2013-05-08,23.191,23.2,23.165,23.2,16782,0
2013-05-09,23.2,23.289,23.155,23.244,9956,0
2013-05-10,23.218,23.218,23.014,23.058,15758,0
2013-05-13,23.085,23.182,22.986,23.048,18884,0
2013-05-14,23.033,23.173,22.933,22.986,23680,0
2013-05-15,23.023,23.033,22.933,22.933,7831,0
2013-05-16,22.898,22.979,22.898,22.961,7888,0
2013-05-17,22.961,23.04,22.961,23.023,5133,0
2013-05-20,23.033,23.033,22.872,22.916,12422,0
2013-05-21,22.961,22.996,22.916,22.996,19164,0
2013-05-22,23.04,23.182,23.04,23.066,35834,0
2013-05-23,23.04,23.236,23.04,23.191,17313,0
2013-05-24,23.227,23.227,23.129,23.165,8996,0
2013-05-28,23.138,23.173,23.076,23.076,13538,0
2013-05-29,23.076,23.155,22.961,23.033,78115,0
2013-05-30,22.996,23.076,22.951,22.979,134185,0
2013-05-31,22.951,23.005,22.747,22.819,35124,0
2013-06-03,22.721,22.747,22.454,22.589,56128,0
2013-06-04,22.49,22.56,22.464,22.535,37289,0
2013-06-05,22.507,22.507,22.296,22.401,20926,0
2013-06-06,22.374,22.507,22.358,22.507,13750,0
2013-06-07,22.445,22.614,22.445,22.552,24783,0
2013-06-10,22.544,22.632,22.517,22.589,29611,0
2013-06-11,22.622,22.622,21.975,21.975,54634,0
2013-06-12,22.009,22.009,21.106,21.212,173442,0
2013-06-13,21.301,22.091,20.902,21.78,54455,0
2013-06-14,22.047,22.144,21.833,22.019,30391,0
2013-06-17,22.056,22.579,22.056,22.249,46995,0
2013-06-18,22.187,22.278,22.171,22.259,51899,0
2013-06-19,22.196,22.249,21.94,21.948,33692,0
2013-06-20,21.94,21.957,21.248,21.301,67196,0
2013-06-21,21.31,21.408,21.177,21.256,43829,0
2013-06-24,21.221,21.39,20.538,21.007,50364,0
2013-06-25,21.043,21.754,21.043,21.754,39870,0
2013-06-26,21.727,22.056,21.727,21.851,69209,0
2013-06-27,22.117,22.342,22.109,22.207,43204,0
2013-06-28,22.606,22.836,22.331,22.661,62462,0
2013-07-01,22.207,22.415,22.18,22.18,7779,0
2013-07-02,22.197,22.378,22.197,22.342,10566,0
2013-07-03,22.117,22.386,22.026,22.386,6995,0
2013-07-05,22.187,22.478,21.35,21.665,31537,0
2013-07-08,21.692,21.908,21.538,21.692,25682,0
2013-07-09,21.665,21.701,21.466,21.665,20629,0
2013-07-10,21.621,22.117,21.621,22.061,19861,0
2013-07-11,22.026,22.251,21.819,22.117,15462,0
2013-07-12,21.845,22.242,21.845,22.061,11731,0
2013-07-15,22.07,22.162,21.692,21.881,19396,0
2013-07-16,21.89,21.89,21.746,21.801,60897,0
2013-07-17,21.801,21.801,21.683,21.692,25244,0
2013-07-18,21.709,21.782,21.629,21.675,24958,0
2013-07-19,21.746,21.801,21.683,21.801,19348,0
2013-07-22,21.801,21.801,21.791,21.791,19514,0
2013-07-23,21.782,21.819,21.737,21.801,49157,0
2013-07-24,21.719,21.773,21.52,21.538,38903,0
2013-07-25,21.529,21.791,21.529,21.791,16451,0
2013-07-26,21.801,21.801,21.629,21.737,4247,0
2013-07-29,21.692,21.737,21.575,21.583,181095,0
2013-07-30,21.575,21.655,21.548,21.575,19197,0
2013-07-31,21.566,21.791,21.367,21.791,16784,0
2013-08-01,21.655,21.709,21.548,21.548,18146,0
2013-08-02,21.376,21.647,21.232,21.241,17800,0
2013-08-05,21.232,21.647,21.169,21.213,23198,0
2013-08-06,21.213,21.213,20.998,21.124,16132,0
2013-08-07,21.078,21.078,20.898,20.925,31087,0
2013-08-08,21.025,21.025,20.799,20.862,15815,0
2013-08-09,20.852,21.025,20.789,20.988,27165,0
2013-08-12,20.988,21.169,20.879,20.988,16953,0
2013-08-13,20.978,20.978,20.69,20.934,35833,0
2013-08-14,20.789,21.051,20.653,20.653,94660,0
2013-08-15,20.653,20.663,20.382,20.455,30445,0
2013-08-16,20.455,20.816,20.382,20.5,22493,0
2013-08-19,20.5,20.5,20.247,20.42,89857,0
2013-08-20,20.382,20.573,18.407,20.411,67045,0
2013-08-21,20.554,20.573,20.311,20.42,29143,0
2013-08-22,20.491,20.799,20.328,20.545,34146,0
2013-08-23,20.591,20.808,20.591,20.735,33432,0
2013-08-26,20.762,20.925,20.717,20.789,19736,0
2013-08-27,20.582,20.916,20.564,20.916,14215,0
2013-08-28,20.916,21.087,20.69,21.087,14848,0
2013-08-29,21.078,21.078,20.871,21.025,13308,0
2013-08-30,21.412,21.412,21.182,21.191,7456,0
2013-09-03,20.943,21.249,20.69,20.852,25655,0
2013-09-04,20.988,21.096,20.745,20.816,12295,0
2013-09-05,20.762,20.789,20.573,20.672,13172,0
2013-09-06,20.537,21.204,20.537,20.726,12928,0
2013-09-09,21.078,21.078,20.582,20.699,12889,0
2013-09-10,20.699,20.916,20.681,20.717,26053,0
2013-09-11,20.717,21.032,20.717,20.852,15243,0
2013-09-12,20.834,21.025,20.735,20.852,15354,0
2013-09-13,20.925,20.988,20.717,20.844,20029,0
2013-09-16,20.898,21.151,20.888,20.898,28291,0
2013-09-17,20.988,21.105,20.852,21.105,13944,0
2013-09-18,20.97,21.303,20.925,21.213,13672,0
2013-09-19,21.303,21.385,20.943,21.051,17278,0
2013-09-20,21.195,21.195,20.852,20.852,18566,0
2013-09-23,20.871,21.061,20.871,20.943,14749,0
2013-09-24,20.934,21.141,20.898,21.015,14338,0
2013-09-25,21.087,21.141,21.042,21.141,11555,0
2013-09-26,21.145,21.365,21.044,21.365,79702,0
2013-09-27,21.365,21.466,21.209,21.338,16213,0
2013-09-30,21.071,21.394,21.071,21.319,21778,0
2013-10-01,21.218,21.43,21.2,21.365,16116,0
2013-10-02,21.182,21.412,21.182,21.365,19064,0
2013-10-03,21.365,21.576,21.302,21.384,28378,0
2013-10-04,21.439,21.439,21.054,21.062,7288,0
2013-10-07,20.907,21.182,20.897,20.907,58097,0
2013-10-08,20.925,20.999,20.686,20.767,9490,0
2013-10-09,20.741,20.814,20.539,20.767,59851,0
2013-10-10,20.832,20.887,20.585,20.585,19353,0
2013-10-11,20.411,20.64,20.391,20.511,17532,0
2013-10-14,20.309,20.594,20.309,20.401,4829,0
2013-10-15,20.401,20.53,20.18,20.18,20946,0
2013-10-16,20.254,20.446,20.226,20.401,22921,0
2013-10-17,20.401,20.823,20.382,20.621,7402,0
2013-10-18,20.666,20.87,20.539,20.539,53284,0
2013-10-21,20.676,21.136,20.575,20.86,27666,0
2013-10-22,20.86,21.182,20.86,21.108,9304,0
2013-10-23,21.099,21.228,20.979,21.228,16612,0
2013-10-24,21.42,21.485,21.044,21.228,31123,0
2013-10-25,21.475,21.475,21.154,21.218,10259,0
2013-10-28,21.182,21.302,21.054,21.136,27171,0
2013-10-29,20.989,21.173,20.989,21.145,4965,0
2013-10-30,20.907,21.504,20.731,20.961,15311,0
2013-10-31,20.943,21.182,20.777,20.887,19149,0
2013-11-01,20.934,20.952,20.52,20.585,57402,0
2013-11-04,20.585,20.658,20.585,20.621,16246,0
2013-11-05,20.611,20.676,20.557,20.621,21318,0
2013-11-06,20.511,20.594,20.474,20.511,19585,0
2013-11-07,20.566,20.566,20.401,20.401,14776,0
2013-11-08,20.401,20.465,20.226,20.244,13435,0
2013-11-11,20.291,20.446,20.244,20.346,14178,0
2013-11-12,20.327,20.428,20.244,20.3,17432,0
2013-11-13,20.244,20.309,20.217,20.263,14383,0
2013-11-14,20.272,20.355,20.272,20.355,16849,0
2013-11-15,20.363,20.686,20.363,20.686,12760,0
2013-11-18,20.492,20.539,20.327,20.327,13324,0
2013-11-19,20.373,20.419,20.327,20.355,14635,0
2013-11-20,20.327,20.373,20.189,20.236,30191,0
2013-11-21,20.226,20.336,20.171,20.309,16021,0
2013-11-22,20.318,20.566,20.281,20.411,26406,0
2013-11-25,20.382,20.484,20.309,20.411,40838,0
2013-11-26,20.492,20.492,20.346,20.401,15716,0
2013-11-27,20.492,20.492,20.291,20.446,8737,0
2013-11-29,20.272,20.401,20.254,20.401,8161,0
2013-12-02,20.401,20.446,20.281,20.309,16646,0
2013-12-03,20.281,20.492,20.263,20.446,28071,0
2013-12-04,20.281,20.465,20.281,20.446,37796,0
2013-12-05,20.363,20.446,20.318,20.355,53360,0
2013-12-06,20.281,20.355,20.272,20.327,16373,0
2013-12-09,20.346,20.401,19.988,20.401,43956,0
2013-12-10,20.327,20.346,20.171,20.309,32535,0
2013-12-11,20.217,20.411,20.217,20.327,23102,0
2013-12-12,20.411,20.446,20.281,20.382,148124,0
2013-12-13,20.309,20.411,20.254,20.254,28199,0
2013-12-16,20.171,20.363,20.171,20.327,11971,0
2013-12-17,20.327,20.428,20.236,20.363,19320,0
2013-12-18,20.355,20.465,20.263,20.309,21051,0
2013-12-19,20.355,20.355,20.108,20.217,28069,0
2013-12-20,20.226,20.309,20.217,20.244,45562,0
2013-12-23,20.244,20.309,19.942,20.078,40045,0
2013-12-24,19.998,20.401,19.998,20.133,32433,0
2013-12-26,20.133,20.153,20.069,20.153,32565,0
2013-12-27,20.149,20.149,19.991,20.037,32847,0
2013-12-30,20,20.28,19.951,20.224,49177,0
2013-12-31,20.139,20.178,19.878,19.951,84335,0
2014-01-02,20.064,20.374,20.037,20.28,21240,0
2014-01-03,20.421,20.421,20.195,20.318,15349,0
2014-01-06,20.355,20.599,20.355,20.58,16257,0
2014-01-07,20.805,20.805,20.599,20.599,27808,0
2014-01-08,20.692,20.776,20.599,20.599,17354,0
2014-01-09,20.71,21.151,20.495,20.739,19387,0
2014-01-10,20.749,21.086,20.654,20.786,26562,0
2014-01-13,20.795,20.954,20.795,20.851,31976,0
2014-01-14,20.832,20.973,20.749,20.926,32397,0
2014-01-15,21.038,21.066,20.851,20.973,13865,0
2014-01-16,20.888,21.188,20.871,21.141,29267,0
2014-01-17,21.245,21.329,21.17,21.207,20371,0
2014-01-21,21.16,21.422,21.16,21.404,21584,0
2014-01-22,21.478,21.647,21.348,21.62,45623,0
2014-01-23,21.544,21.899,21.544,21.768,258538,0
2014-01-24,21.722,21.816,21.534,21.676,297757,0
2014-01-27,21.797,21.797,21.637,21.768,68167,0
2014-01-28,21.676,21.938,21.676,21.938,18569,0
2014-01-29,22.133,22.172,21.853,21.863,32150,0
2014-01-30,21.938,22.087,21.797,22.031,75976,0
2014-01-31,21.909,22.143,21.909,22.003,10929,0
2014-02-03,21.955,22.067,21.955,22.051,104120,0
2014-02-04,22.003,22.321,21.929,22.209,29719,0
2014-02-05,22.123,22.303,21.946,22.209,42150,0
2014-02-06,22.163,22.163,21.994,22.051,12649,0
2014-02-07,22.067,22.067,21.825,21.825,12252,0
2014-02-10,21.825,21.909,21.676,21.759,11769,0
2014-02-11,21.581,21.797,21.581,21.759,173309,0
2014-02-12,21.684,21.788,21.684,21.778,2569,0
2014-02-13,21.778,21.89,21.732,21.816,12320,0
2014-02-14,21.929,22.003,21.759,21.863,9636,0
2014-02-18,21.722,21.844,21.722,21.807,11704,0
2014-02-19,21.807,21.929,21.684,21.759,25180,0
2014-02-20,21.741,21.797,21.62,21.797,18841,0
2014-02-21,21.797,21.834,21.712,21.788,20259,0
2014-02-24,21.872,21.872,21.703,21.834,29853,0
2014-02-25,21.768,21.938,21.768,21.909,18795,0
2014-02-26,22.003,22.011,21.872,21.872,9167,0
2014-02-27,22.003,22.003,21.834,21.899,11469,0
2014-02-28,21.985,21.985,21.909,21.946,8341,0
2014-03-03,21.834,22.011,21.834,21.881,9675,0
2014-03-04,21.994,21.994,21.863,21.909,33020,0
2014-03-05,21.844,21.985,21.825,21.985,8310,0
2014-03-06,21.985,21.985,21.89,21.89,16700,0
2014-03-07,21.899,21.899,21.816,21.89,20818,0
2014-03-10,21.909,21.909,21.853,21.909,68392,0
2014-03-11,21.825,22.003,21.825,22.003,13383,0
2014-03-12,21.955,22.228,21.881,22.228,28842,0
2014-03-13,22.067,22.284,22.067,22.238,14604,0
2014-03-14,22.228,22.228,22.003,22.051,11067,0
2014-03-17,22.031,22.077,21.909,21.938,51304,0
2014-03-18,21.965,22.163,21.938,22.097,26946,0
2014-03-19,22.163,22.181,22.003,22.117,36466,0
2014-03-20,22.117,22.117,21.946,21.994,12940,0
2014-03-21,22.003,22.003,21.844,21.938,45305,0
2014-03-24,22.172,22.275,21.975,22.06,67419,0
2014-03-25,22.041,22.189,21.955,22.06,56269,0
2014-03-26,22.097,22.143,21.994,21.994,16341,0
2014-03-27,22.057,22.057,21.961,21.961,23290,0
2014-03-28,21.961,22.239,21.933,22.209,59973,0
2014-03-31,22.189,22.343,22.115,22.343,31558,0
2014-04-01,22.296,22.724,22.296,22.648,28817,0
2014-04-02,22.591,22.752,22.591,22.638,10337,0
2014-04-03,22.447,22.581,22.437,22.543,35888,0
2014-04-04,22.543,22.724,20.141,22.524,52997,0
2014-04-07,22.552,22.552,22.122,22.209,39616,0
2014-04-08,22.304,22.37,21.951,22.296,209249,0
2014-04-09,22.172,22.353,22.152,22.304,16983,0
2014-04-10,22.39,22.476,22.333,22.333,48240,0
2014-04-11,22.276,22.353,22.256,22.256,27845,0
2014-04-14,22.313,22.476,22.256,22.437,79201,0
2014-04-15,22.628,22.657,22.486,22.581,12767,0
2014-04-16,22.638,22.676,22.437,22.486,26671,0
2014-04-17,22.4,22.581,22.4,22.4,48144,0
2014-04-21,22.676,22.676,22.323,22.467,25465,0
2014-04-22,22.628,22.762,22.628,22.676,16220,0
2014-04-23,22.591,22.819,22.591,22.781,38859,0
2014-04-24,22.79,22.905,22.752,22.752,54121,0
2014-04-25,22.762,22.857,22.762,22.848,8782,0
2014-04-28,22.866,23.114,22.838,23.057,69246,0
2014-04-29,23.076,23.381,23.057,23.276,117124,0
2014-04-30,23.381,23.591,23.181,23.591,177899,0
2014-05-01,23.477,23.552,23.438,23.477,45871,0
2014-05-02,23.467,23.562,23.391,23.515,153526,0
2014-05-05,23.485,23.485,23.343,23.458,22617,0
2014-05-06,23.314,23.438,23.314,23.419,18948,0
2014-05-07,23.229,23.438,23.219,23.438,28319,0
2014-05-08,23.419,23.448,23.419,23.438,19233,0
2014-05-09,23.438,23.485,23.438,23.438,25643,0
2014-05-12,23.448,23.477,23.438,23.448,27240,0
2014-05-13,23.477,23.524,23.467,23.515,10723,0
2014-05-14,23.477,23.667,23.477,23.667,20845,0
2014-05-15,23.477,23.562,23.296,23.543,18652,0
2014-05-16,23.714,23.714,23.4,23.572,11765,0
2014-05-19,23.609,23.724,23.6,23.724,18323,0
2014-05-20,23.639,23.724,23.591,23.696,9197,0
2014-05-21,23.619,23.696,23.438,23.505,14585,0
2014-05-22,23.505,23.562,23.361,23.391,15069,0
2014-05-23,23.371,23.477,23.2,23.21,12496,0
2014-05-27,23.247,23.247,23.105,23.123,8271,0
2014-05-28,22.838,23.153,22.838,23.048,13479,0
2014-05-29,23.247,23.619,23.21,23.515,32125,0
2014-05-30,23.495,23.81,23.438,23.771,73726,0
2014-06-02,23.724,23.771,23.724,23.733,17694,0
2014-06-03,23.771,23.791,23.495,23.609,32236,0
2014-06-04,23.581,23.714,23.238,23.619,62553,0
2014-06-05,23.581,23.705,23.581,23.629,28066,0
2014-06-06,23.781,23.781,23.629,23.639,10892,0
2014-06-09,23.705,23.705,23.534,23.6,475192,0
2014-06-10,23.562,23.562,23.296,23.304,6822,0
2014-06-11,23.296,23.438,23.296,23.381,7666,0
2014-06-12,23.353,23.676,23.353,23.676,11928,0
2014-06-13,23.724,23.724,23.552,23.6,2382,0
2014-06-16,23.276,23.762,23.276,23.667,28138,0
2014-06-17,23.609,23.771,23.391,23.771,8174,0
2014-06-18,23.648,23.771,23.619,23.743,33733,0
2014-06-19,23.648,23.8,23.639,23.791,22239,0
2014-06-20,23.771,23.829,23.753,23.829,14310,0
2014-06-23,23.82,23.82,23.8,23.8,11141,0
2014-06-24,23.686,23.962,23.686,23.934,8204,0
2014-06-25,23.924,24.058,23.8,23.934,10223,0
2014-06-26,24.007,24.114,23.746,23.746,13682,0
2014-06-27,23.63,23.882,23.533,23.659,17713,0
2014-06-30,23.794,23.794,23.63,23.727,14868,0
2014-07-01,23.659,23.911,23.659,23.891,14706,0
2014-07-02,23.872,23.969,23.872,23.93,34592,0
2014-07-03,23.92,24.027,23.872,24.027,10320,0
2014-07-07,24.007,24.046,23.969,24.017,18119,0
2014-07-08,24.027,24.046,23.872,23.872,51473,0
2014-07-09,23.978,24.027,23.92,24.027,26915,0
2014-07-10,23.882,24.065,23.882,24.065,7019,0
2014-07-11,23.998,24.521,23.998,24.491,31589,0
2014-07-14,24.482,24.666,24.375,24.589,30860,0
2014-07-15,24.589,24.647,24.473,24.511,20984,0
2014-07-16,24.501,24.531,24.317,24.453,27608,0
2014-07-17,24.395,24.453,24.249,24.385,14214,0
2014-07-18,24.414,24.917,24.414,24.917,30655,0
2014-07-21,24.695,24.783,24.569,24.589,10943,0
2014-07-22,24.647,24.647,24.356,24.405,10675,0
2014-07-23,24.307,24.453,24.307,24.433,11537,0
2014-07-24,24.405,24.463,24.259,24.463,8960,0
2014-07-25,24.366,24.414,24.347,24.405,8011,0
2014-07-28,24.366,24.366,24.24,24.289,11953,0
2014-07-29,24.511,24.511,24.356,24.356,7874,0
2014-07-30,24.289,24.375,24.289,24.327,3065,0
2014-07-31,24.307,24.327,24.095,24.259,22609,0
2014-08-01,24.037,24.424,23.949,24.017,15057,0
2014-08-04,24.172,24.172,23.969,23.978,2505,0
2014-08-05,23.969,23.969,23.92,23.94,13014,0
2014-08-06,23.959,23.988,23.92,23.949,10718,0
2014-08-07,24.017,24.211,24.007,24.211,17002,0
2014-08-08,24.104,24.685,24.104,24.608,86287,0
2014-08-11,24.695,24.695,24.482,24.599,15324,0
2014-08-12,24.501,24.531,24.424,24.463,8413,0
2014-08-13,24.307,24.54,24.307,24.54,11435,0
2014-08-14,24.647,24.647,24.337,24.337,6221,0
2014-08-15,24.289,24.473,24.289,24.405,12653,0
2014-08-18,24.405,24.666,24.405,24.666,8517,0
2014-08-19,24.617,24.666,24.569,24.608,8818,0
2014-08-20,24.491,24.501,24.307,24.501,5582,0
2014-08-21,24.501,24.579,24.356,24.356,15992,0
2014-08-22,24.307,24.405,24.298,24.385,7684,0
2014-08-25,24.327,24.501,24.327,24.463,6612,0
2014-08-26,24.414,24.55,24.414,24.521,8033,0
2014-08-27,24.453,24.559,24.453,24.511,17090,0
2014-08-28,24.559,24.647,24.559,24.647,2208,0
2014-08-29,24.608,24.627,24.375,24.579,9973,0
2014-09-02,24.482,24.54,24.453,24.501,5797,0
2014-09-03,24.414,24.599,24.414,24.521,5023,0
2014-09-04,24.395,24.531,24.395,24.453,19088,0
2014-09-05,24.424,24.453,24.424,24.453,6210,0
2014-09-08,24.385,24.385,24.211,24.259,40120,0
2014-09-09,24.375,24.375,24.172,24.172,17931,0
2014-09-10,24.095,24.211,23.882,23.882,25340,0
2014-09-11,23.92,24.007,23.901,23.959,27020,0
2014-09-12,23.92,24.027,23.92,24.027,15974,0
2014-09-15,23.93,24.163,23.93,24.153,20313,0
2014-09-16,24.153,24.298,24.124,24.249,21300,0
2014-09-17,24.395,24.482,24.289,24.463,6030,0
2014-09-18,24.501,24.501,24.453,24.501,14177,0
2014-09-19,24.491,24.501,24.405,24.482,7291,0
2014-09-22,24.385,24.463,24.356,24.463,7081,0
2014-09-23,24.414,24.501,24.414,24.501,9120,0
2014-09-24,24.414,24.55,24.405,24.55,9646,0
2014-09-25,24.531,24.666,24.521,24.657,3389,0
2014-09-26,24.397,24.702,24.397,24.702,10632,0
2014-09-29,24.702,24.899,24.702,24.889,11742,0
2014-09-30,24.79,25.027,24.692,24.899,25635,0
2014-10-01,24.84,25.007,24.712,24.79,29720,0
2014-10-02,24.623,24.741,24.613,24.712,10798,0
2014-10-03,24.643,24.8,24.643,24.8,7554,0
2014-10-06,24.712,24.84,24.712,24.84,9987,0
2014-10-07,24.84,24.879,24.594,24.849,23020,0
2014-10-08,24.849,24.997,24.849,24.899,10368,0
2014-10-09,24.849,24.899,24.849,24.899,5329,0
2014-10-10,24.879,24.928,24.771,24.879,11136,0
2014-10-13,24.771,24.948,24.731,24.81,10490,0
2014-10-14,24.859,24.977,24.731,24.948,9571,0
2014-10-15,24.722,24.997,24.702,24.997,16822,0
2014-10-16,24.869,25.007,24.869,24.977,12354,0
2014-10-17,24.958,25.095,24.899,25.095,19256,0
2014-10-20,24.909,25.027,24.909,24.948,9387,0
2014-10-21,24.948,24.958,24.879,24.889,6646,0
2014-10-22,24.79,24.997,24.761,24.997,5944,0
2014-10-23,25.007,25.095,24.8,24.968,11778,0
2014-10-24,24.8,24.928,24.781,24.849,15581,0
2014-10-27,24.83,24.83,24.731,24.83,5909,0
2014-10-28,24.781,24.84,24.761,24.781,4470,0
2014-10-29,24.83,24.968,24.83,24.849,1313,0
2014-10-30,25.036,25.036,24.899,24.977,8532,0
2014-10-31,25.056,25.095,24.997,25.095,46863,0
2014-11-03,25.046,25.194,25.046,25.155,9297,0
2014-11-04,25.184,25.194,25.164,25.194,4057,0
2014-11-05,25.145,25.194,25.095,25.155,5640,0
2014-11-06,25.046,25.095,25.046,25.095,2081,0
2014-11-07,25.194,25.332,25.145,25.332,317216,0
2014-11-10,25.066,25.273,24.948,25.223,6137,0
2014-11-11,25.164,25.243,25.164,25.243,2709,0
2014-11-12,25.174,25.548,25.174,25.538,5919,0
2014-11-13,25.538,25.538,25.243,25.489,5154,0
2014-11-14,25.489,25.568,25.312,25.568,1821,0
2014-11-17,25.538,25.637,25.499,25.588,11013,0
2014-11-18,25.509,25.666,25.095,25.647,207039,0
2014-11-19,25.588,25.617,25.351,25.45,135190,0
2014-11-20,25.292,25.381,25.135,25.381,10155,0
2014-11-21,25.322,25.322,25.155,25.282,3730,0
2014-11-24,25.253,25.253,25.105,25.105,58345,0
2014-11-25,25.145,25.145,25.046,25.076,43098,0
2014-11-26,25.115,25.164,25.046,25.164,25043,0
2014-11-28,25.145,25.243,25.145,25.243,2756,0
2014-12-01,25.105,25.145,25.017,25.017,5385,0
2014-12-02,25.046,25.135,25.046,25.135,2094,0
2014-12-03,25.095,25.155,25.046,25.066,7080,0
2014-12-04,25.046,25.046,24.613,24.613,19013,0
2014-12-05,24.83,24.909,24.712,24.909,5935,0
2014-12-08,24.938,25.066,24.899,25.066,5473,0
2014-12-09,25.066,25.066,24.977,25.046,7357,0
2014-12-10,25.027,25.027,25.027,25.027,5671,0
2014-12-11,25.095,25.095,24.909,25.076,8577,0
2014-12-12,25.066,25.066,25.007,25.036,1585,0
2014-12-15,24.968,25.095,24.909,25.095,4325,0
2014-12-16,24.869,24.918,24.83,24.859,56566,0
2014-12-17,24.849,24.977,24.82,24.849,37628,0
2014-12-18,24.899,25.017,24.8,25.017,129330,0
2014-12-19,24.997,25.027,24.82,24.977,6979,0
2014-12-22,24.928,25.292,24.899,25.145,59128,0
2014-12-23,25.105,25.125,25.046,25.086,53344,0
2014-12-24,25.056,25.194,25.056,25.194,8427,0
2014-12-26,25.135,25.145,25.086,25.095,26483,0
2014-12-29,25.145,25.233,25.145,25.204,18395,0
2014-12-30,25.23,25.4,25.2,25.36,214102,0
2014-12-31,25.35,25.74,25.25,25.62,55948,0
2015-01-02,25.69,25.73,25.6,25.62,12256,0
2015-01-05,25.73,25.8,25.55,25.79,85451,0
2015-01-06,25.7,25.89,25.7,25.88,4817,0
2015-01-07,25.7,25.7,25.53,25.67,28690,0
2015-01-08,25.72,25.72,25.71,25.71,2802,0
2015-01-09,25.58,25.73,25.58,25.71,1660,0
2015-01-12,25.7,25.7,25.63,25.65,12042,0
2015-01-13,25.59,25.75,25.55,25.6,36873,0
2015-01-14,25.57,25.59,25.32,25.35,7903,0
2015-01-15,25.58,25.58,25.25,25.3,17193,0
2015-01-16,25.35,25.7,25.35,25.7,20600,0
2015-01-20,25.56,25.68,25.53,25.63,24974,0
2015-01-21,25.61,25.8,25.47,25.64,8071,0
2015-01-22,25.42,25.75,25.3,25.75,3922,0
2015-01-23,25.8,26.19,25.8,26.03,5694,0
2015-01-26,26.02,26.19,26.02,26.11,7696,0
2015-01-27,26.25,26.35,26.16,26.16,10892,0
2015-01-28,26.44,26.44,26.33,26.36,2525,0
2015-01-29,26.16,26.32,25.98,26.25,7960,0
2015-01-30,26.39,26.39,26.11,26.26,3300,0
2015-02-02,26.16,26.43,26.15,26.37,14261,0
2015-02-03,26.25,26.44,26.21,26.38,7837,0
2015-02-04,26.4,26.4,26.25,26.35,65523,0
2015-02-05,26.3,26.3,25.86,26.23,14067,0
2015-02-06,26.2,26.24,26.19,26.2,11084,0
2015-02-09,26.15,26.23,26.08,26.22,6182,0
2015-02-10,26.15,26.25,26.11,26.24,5859,0
2015-02-11,26.15,26.3,26.15,26.26,10109,0
2015-02-12,26.3,26.35,26.28,26.35,4315,0
2015-02-13,26.28,26.45,26.24,26.28,126544,0
2015-02-17,26.16,26.27,25.98,26.09,6688,0
2015-02-18,26.01,26.01,25.6,25.89,4860,0
2015-02-19,25.9,25.95,25.89,25.89,4645,0
2015-02-20,25.91,26.24,25.91,26.22,7099,0
2015-02-23,25.89,26.38,25.86,26.08,5166,0
2015-02-24,26.1,26.3,26.09,26.13,6464,0
2015-02-25,26.38,26.38,26.14,26.14,4630,0
2015-02-26,26,26.44,26,26.44,5115,0
2015-02-27,26.12,26.38,26.08,26.37,8043,0
2015-03-02,26.251,26.48,26.251,26.437,3987,0
2015-03-03,26.4,26.4,26.261,26.4,7052,0
2015-03-04,26.45,26.5,26.41,26.5,8270,0
2015-03-05,26.63,26.64,26.4,26.63,44554,0
2015-03-06,26.67,26.67,26.3,26.33,33868,0
2015-03-09,26.25,26.37,26.25,26.31,324978,0
2015-03-10,26.35,26.46,26.2,26.46,8519,0
2015-03-11,26.28,26.5,26.28,26.5,68332,0
2015-03-12,26.11,26.57,26.11,26.35,69905,0
2015-03-13,26.152,26.152,25.971,26.15,5031,0
2015-03-16,26.09,26.1,25.88,25.89,13391,0
2015-03-17,25.87,25.93,25.845,25.86,1734,0
2015-03-18,25.98,26.48,25.87,26.36,7355,0
2015-03-19,26.001,26.46,26,26.13,3979,0
2015-03-20,26.43,26.5,26.365,26.4,6520,0
2015-03-23,26.4,26.5,26.34,26.49,43467,0
2015-03-24,26.47,26.5,26.42,26.5,11835,0
2015-03-25,26.539,26.7,26.539,26.66,13234,0
2015-03-26,26.706,26.72,26.21,26.57,8231,0
2015-03-27,26.23,26.25,26.05,26.05,16951,0
2015-03-30,26.04,26.32,25.91,26.27,11603,0
2015-03-31,26.25,26.35,26.181,26.25,11162,0
2015-04-01,26.3,26.34,26.12,26.16,4127,0
2015-04-02,26.28,26.28,26.01,26.049,5684,0
2015-04-06,26,26.1,25.97,26.08,21315,0
2015-04-07,26.08,26.08,25.9,25.91,4525,0
2015-04-08,25.93,25.94,25.83,25.9,8026,0
2015-04-09,25.97,26.103,25.91,25.91,27441,0
2015-04-10,26.07,26.08,25.84,26.02,20732,0
2015-04-13,26.15,26.15,25.97,26.08,20218,0
2015-04-14,25.88,26.1,25.88,25.99,41505,0
2015-04-15,26.17,26.17,25.99,26.07,22318,0
2015-04-16,25.94,26.199,25.94,26.05,50442,0
2015-04-17,26.05,26.18,26.03,26.05,121257,0
2015-04-20,26,26.158,26,26,19085,0
2015-04-21,26.02,26.14,26.02,26.077,1332,0
2015-04-22,26.1,26.2,26.06,26.17,4147,0
2015-04-23,26.02,26.25,26.02,26.19,25337,0
2015-04-24,26.05,26.25,26.05,26.2,27344,0
2015-04-27,26.37,26.4,26.28,26.4,2619,0
2015-04-28,26.39,26.48,26.31,26.35,444650,0
2015-04-29,26.34,26.41,26.3,26.35,108067,0
2015-04-30,26.35,26.38,26.16,26.166,1816,0
2015-05-01,26.149,26.33,26.07,26.17,5279,0
2015-05-04,26.35,26.35,26.11,26.17,22325,0
2015-05-05,26.09,26.09,25.53,25.67,10228,0
2015-05-06,25.51,25.56,25.34,25.4,17174,0
2015-05-07,25.48,25.6,25.4,25.4,18075,0
2015-05-08,25.6,25.88,25.6,25.82,2367,0
2015-05-11,25.85,25.85,25.49,25.64,27916,0
2015-05-12,25.58,25.67,25.49,25.64,1667,0
2015-05-13,25.75,26.2,25.66,25.98,24981,0
2015-05-14,25.95,26.12,25.9,26.02,5173,0
2015-05-15,25.8,26,25.72,25.75,6818,0
2015-05-18,25.635,25.64,25.55,25.64,5644,0
2015-05-19,25.71,25.71,25.61,25.65,1700,0
2015-05-20,25.6,25.62,25.53,25.62,6130,0
2015-05-21,25.6,25.64,25.48,25.49,16735,0
2015-05-22,25.55,25.55,25.47,25.47,1325,0
2015-05-26,25.44,25.67,25.44,25.64,13408,0
2015-05-27,25.7,25.9,25.67,25.9,16610,0
2015-05-28,25.92,25.95,25.83,25.95,1560,0
2015-05-29,26,26.08,25.87,25.87,15106,0
2015-06-01,26,26.05,26,26.04,4985,0
2015-06-02,25.88,25.923,25.74,25.923,20113,0
2015-06-03,25.82,25.95,25.73,25.94,11600,0
2015-06-04,25.93,26.26,25.93,26.12,10075,0
2015-06-05,26.07,26.07,25.7,25.98,3450,0
2015-06-08,25.8,26,25.8,25.98,19692,0
2015-06-09,25.81,26.05,25.81,25.95,11874,0
2015-06-10,25.95,26.03,25.95,25.95,9305,0
2015-06-11,26.07,26.15,26.07,26.12,6178,0
2015-06-12,26.2,26.35,26.2,26.2,2100,0
2015-06-15,25.82,26.19,25.82,26.08,810,0
2015-06-16,26.08,26.15,26.08,26.08,3017,0
2015-06-17,25.95,26.3,25.72,26.1,5461,0
2015-06-18,25.81,26.206,25.81,25.94,9384,0
2015-06-19,25.71,25.92,25.71,25.85,16578,0
2015-06-22,25.85,26.17,25.85,26.069,15203,0
2015-06-23,25.98,26.082,25.98,26.082,7600,0
2015-06-24,26.09,26.27,26.02,26.064,5977,0
2015-06-25,26.05,26.21,26.05,26.15,43116,0
2015-06-26,25.61,25.78,25.6,25.7,6950,0
2015-06-29,25.54,25.8,25.54,25.54,10868,0
2015-06-30,25.52,26.18,25.52,25.76,27409,0
2015-07-01,25.8,26.08,25.62,25.95,83970,0
2015-07-02,25.96,26.06,25.82,25.99,20032,0
2015-07-06,25.97,25.98,25.88,25.93,1502,0
2015-07-07,25.81,25.94,25.81,25.85,1755,0
2015-07-08,25.8,25.9,25.75,25.77,2853,0
2015-07-09,25.76,25.82,25.76,25.77,1065,0
2015-07-10,25.988,25.988,25.65,25.804,3387,0
2015-07-13,25.78,25.86,25.7,25.8,5058,0
2015-07-14,25.77,25.77,25.74,25.74,856,0
2015-07-15,25.97,25.97,25.77,25.95,9079,0
2015-07-16,26.014,26.14,26.01,26.14,73807,0
2015-07-17,26.02,26.1,25.95,26.1,6381,0
2015-07-20,26.06,26.06,25.952,26.06,1855,0
2015-07-21,26.05,26.05,25.7,25.93,178563,0
2015-07-22,25.9,25.9,25.9,25.9,1300,0
2015-07-23,25.8,25.99,25.8,25.89,18045,0
2015-07-24,25.89,25.91,25.89,25.91,5995,0
2015-07-27,25.75,26,25.75,25.93,13592,0
2015-07-28,25.93,26.04,25.881,26.04,2354,0
2015-07-29,26,26.01,25.843,25.915,7099,0
2015-07-30,25.83,25.99,25.76,25.8,5430,0
2015-07-31,25.95,25.95,25.9,25.95,10967,0
2015-08-03,26,26.07,25.97,26.03,2197,0
2015-08-04,26.03,26.08,26.03,26.08,914,0
2015-08-05,26.08,26.31,26.07,26.31,2257,0
2015-08-06,26.31,26.4,26.09,26.39,6686,0
2015-08-07,26.36,26.38,26.36,26.37,1297,0
2015-08-10,26.39,26.48,26.2,26.23,28302,0
2015-08-11,26,26.39,26,26.39,2885,0
2015-08-12,26.35,26.35,26.18,26.3,15816,0
2015-08-13,26.18,26.35,25.26,25.26,4423,0
2015-08-14,26.35,26.35,26.2,26.29,2498,0
2015-08-17,26.1,26.19,26.08,26.19,2163,0
2015-08-18,26.27,26.447,26,26.14,57202,0
2015-08-19,25.98,26.35,25.98,26.2,24503,0
2015-08-20,26.24,26.25,26.146,26.15,28307,0
2015-08-21,25.97,26.24,25.97,26.15,714,0
2015-08-24,25.09,25.88,19.07,25.27,46899,0
2015-08-25,25.419,25.75,25.27,25.42,92199,0
2015-08-26,25.33,25.45,25.3,25.45,4685,0
2015-08-27,25.79,25.85,25.51,25.65,6995,0
2015-08-28,25.64,25.744,25.55,25.68,9782,0
2015-08-31,25.41,25.45,25.06,25.24,23682,0
2015-09-01,25.24,25.24,24.95,25.12,29582,0
2015-09-02,25.17,25.29,25.09,25.269,9524,0
2015-09-03,25.16,25.18,25.16,25.18,310,0
2015-09-04,25.19,25.29,25.19,25.28,1805,0
2015-09-08,25.2,25.28,25.15,25.28,139953,0
2015-09-09,25.15,25.3,24.45,25.25,75511,0
2015-09-10,25.23,25.23,25.15,25.2,3898,0
2015-09-11,25.46,25.46,25.25,25.3,10959,0
2015-09-14,25.23,25.25,25.2,25.2,2124,0
2015-09-15,25.224,25.23,25.18,25.23,400,0
2015-09-16,25.2,25.22,25.17,25.22,3474,0
2015-09-17,25.25,25.52,25.15,25.52,4615,0
2015-09-18,25.25,25.42,25.22,25.22,6696,0
2015-09-21,25.19,25.24,25.13,25.2,135846,0
2015-09-22,25.11,25.23,25,25.21,38172,0
2015-09-23,25.1,25.23,25.06,25.17,4802,0
2015-09-24,25.098,25.3,25.09,25.3,5706,0
2015-09-25,25.39,25.39,25.28,25.33,8297,0
2015-09-28,24.95,24.986,24.8,24.96,8007,0
2015-09-29,25,25.19,25,25,2718,0
2015-09-30,25.35,25.35,24.76,24.76,7648,0
2015-10-01,24.86,25.04,24.86,25.04,2728,0
2015-10-02,24.95,25.03,24.81,25.03,4258,0
2015-10-05,25.11,25.38,25.11,25.32,111894,0
2015-10-06,25.2,25.37,25.2,25.37,22843,0
2015-10-07,25.78,25.88,25.15,25.48,3404,0
2015-10-08,25.739,25.739,25.35,25.37,1243,0
2015-10-09,25.26,25.48,25.26,25.48,26416,0
2015-10-12,25.5,25.59,25.5,25.55,1468,0
2015-10-13,25.57,25.613,25.57,25.613,1276,0
2015-10-14,25.6,25.603,25.58,25.588,4436,0
2015-10-15,25.68,26.08,25.61,26.08,7318,0
2015-10-16,25.999,26.07,25.644,26.07,80820,0
2015-10-19,25.92,26.08,25.92,26.03,3633,0
2015-10-20,25.98,26.27,25.98,26.19,4580,0
2015-10-21,26.23,26.25,26.15,26.15,8884,0
2015-10-22,26.32,26.36,26.186,26.19,5845,0
2015-10-23,26.3,26.3,26.02,26.15,5014,0
2015-10-26,26.19,26.19,26.1,26.12,2370,0
2015-10-27,26.09,26.113,26.01,26.05,2409,0
2015-10-28,26.01,26.3,25.81,26.3,13207,0
2015-10-29,25.964,26.2,25.964,26.18,1589,0
2015-10-30,26.25,26.25,26.07,26.22,3937,0
2015-11-02,26.24,26.27,26.2,26.24,6320,0
2015-11-03,25.73,26.3,25.73,26.211,13142,0
2015-11-04,25.95,26.05,25.95,26.04,4291,0
2015-11-05,25.88,26.28,25.88,26.23,2876,0
2015-11-06,25.886,26.05,25.651,25.996,11857,0
2015-11-09,25.78,25.78,25.475,25.65,6673,0
2015-11-10,25.78,25.95,25.7,25.88,5390,0
2015-11-11,25.88,26.15,25.88,26.15,6920,0
2015-11-12,26.109,26.13,26.09,26.09,2882,0
2015-11-13,26.1,26.1,25.97,26.02,1913,0
2015-11-16,26.08,26.08,25.87,26.08,7900,0
2015-11-17,25.92,25.95,25.85,25.9,3742,0
2015-11-18,25.7,25.889,25.7,25.88,3078,0
2015-11-19,25.46,25.8,25.45,25.8,8747,0
2015-11-20,25.56,26.23,25.56,26.23,4795,0
2015-11-23,26.21,26.25,26.01,26.19,12069,0
2015-11-24,26.01,26.2,26.01,26.12,4337,0
2015-11-25,25.82,26.28,25.82,26.26,3981,0
2015-11-27,26.01,26.28,25.99,26.07,3046,0
2015-11-30,26.15,26.23,25.95,26.1,3066,0
2015-12-01,26.21,26.25,26.05,26.2,24088,0
2015-12-02,26.043,26.28,26.043,26.28,2608,0
2015-12-03,26.23,26.24,26.064,26.15,4730,0
2015-12-04,26.11,26.11,25.963,26.107,29240,0
2015-12-07,26.02,26.12,25.71,25.96,12301,0
2015-12-08,25.57,25.9,25.4,25.83,6194,0
2015-12-09,25.57,25.78,25.57,25.78,5444,0
2015-12-11,25.81,25.89,25.81,25.89,490,0
2015-12-14,25.41,25.41,25.06,25.2,17440,0
2015-12-15,25.2,25.3,25.14,25.3,5159,0
2015-12-16,25.5,25.5,25.1,25.17,131302,0
2015-12-17,25.16,25.4,25.1,25.4,161484,0
2015-12-18,25.21,26.12,25.15,25.3,60958,0
2015-12-21,25.14,25.622,25.14,25.25,95857,0
2015-12-22,25.63,25.65,25.3,25.446,4123,0
2015-12-23,25.5,25.69,25.48,25.69,1900,0
2015-12-24,25.376,25.63,25.376,25.59,407,0
2015-12-28,25.56,25.56,25.36,25.56,3912,0
2015-12-29,25.37,25.7,25.37,25.55,4924,0
2015-12-30,25.18,25.43,25.06,25.36,7126,0
2015-12-31,25.508,25.73,25.45,25.46,6363,0
2016-01-04,25.36,25.89,25.2811,25.86,12949,0
2016-01-05,26.18,26.64,26.15,26.49,45002,0
2016-01-06,26.35,26.4878,26.18,26.18,10110,0
2016-01-07,26.05,26.2,25.95,25.99,10660,0
2016-01-08,26,26.25,26,26.12,61262,0
2016-01-11,26.0763,26.12,26,26.12,2732,0
2016-01-12,26.0309,26.29,26.0309,26.15,39399,0
2016-01-13,26.25,26.25,26.12,26.12,2013,0
2016-01-14,26.03,26.0771,25.85,26.07,4115,0
2016-01-15,25.99,25.99,25.7,25.79,9957,0
2016-01-19,25.82,25.82,25.82,25.82,0,0
2016-01-20,25.4502,25.704,25.36,25.704,13062,0
2016-01-21,25.4,26.11,25.4,25.57,5295,0
2016-01-25,25.55,25.64,25.55,25.62,1556,0
2016-01-26,25.55,25.93,25.55,25.55,14816,0
2016-01-27,25.73,26.089,25.5,25.7,93073,0
2016-01-28,25.7,26,25.7,26,26057,0
2016-01-29,25.96,26.04,25.85,25.96,89474,0
2016-02-01,25.85,26.09,25.85,25.9,2654,0
2016-02-02,25.89,25.89,25.79,25.79,2155,0
2016-02-03,26.04,26.04,25.725,25.86,8338,0
2016-02-04,25.95,26.02,25.904,25.95,1633,0
2016-02-05,25.955,26.0871,25.95,25.96,7217,0
2016-02-08,25.93,25.93,25.6,25.62,5420,0
2016-02-09,25.5,25.89,25.25,25.89,30581,0
2016-02-10,25.75,25.7765,25.55,25.55,6196,0
2016-02-11,25.455,25.549,24.89,25.35,36698,0
2016-02-12,25.5609,25.59,25.13,25.13,15635,0
2016-02-16,25.15,25.5,25.15,25.5,20889,0
2016-02-17,25.87,26,25.4702,25.7,3935,0
2016-02-18,25.24,26.12,25.24,26.12,22333,0
2016-02-19,26.11,26.2,26,26.2,164647,0
2016-02-22,26.26,26.26,26.04,26.114,281510,0
2016-02-23,25.86,26.1,25.8,26.1,4086,0
2016-02-24,25.98,26.16,25.98,26.16,6971,0
2016-02-25,26.15,26.35,26.15,26.35,30262,0
2016-02-26,26.211,26.5,26.211,26.4,14308,0
2016-02-29,26.48,26.48,25.93,25.93,3308,0
2016-03-01,26.25,26.64,26.09,26.39,195280,0
2016-03-02,26.3,26.43,26.28,26.43,1594,0
2016-03-03,26.3501,26.48,26.3501,26.48,2145,0
2016-03-04,26.0701,26.2,26.05,26.1515,146340,0
2016-03-07,26.165,26.31,26.16,26.31,6910,0
2016-03-08,26.35,26.35,26.3,26.348,5254,0
2016-03-09,26.25,26.35,25.92,26.35,5468,0
2016-03-10,26.2,26.25,26.2,26.2,7689,0
2016-03-11,26.2637,26.4,26.011,26.03,17077,0
2016-03-14,26.05,26.11,26.04,26.0616,2339,0
2016-03-15,26,26.2,25.93,26.05,146514,0
2016-03-16,26.06,26.06,26.05,26.05,609,0
2016-03-17,26.0701,26.15,25.96,25.96,101600,0
2016-03-21,26.0885,26.39,26.0885,26.39,2280,0
2016-03-22,26.3,26.4,26.3,26.4,1129,0
2016-03-23,26.5617,26.5799,26.3,26.53,4800,0
2016-03-24,26.46,26.56,26.35,26.51,7128,0
2016-03-28,26.51,26.74,26.51,26.74,6098,0
2016-03-29,26.59,26.59,26.1412,26.35,9126,0
2016-03-30,26.54,26.54,26.44,26.48,7470,0
2016-03-31,26.51,26.51,26.25,26.26,7678,0
2016-04-01,26.1686,26.25,25.89,25.93,24712,0
2016-04-04,25.84,25.85,25.605,25.62,4352,0
2016-04-05,25.6,25.648,25.52,25.63,7218,0
2016-04-06,25.65,25.8,25.6,25.79,92051,0
2016-04-07,25.6801,25.7005,25.6,25.7005,5765,0
2016-04-08,25.7985,25.7985,25.66,25.68,3689,0
2016-04-11,25.6978,25.9481,25.6978,25.78,8328,0
2016-04-12,25.8473,26.1,25.8473,26.07,9052,0
2016-04-13,26.19,26.25,25.87,26.25,8260,0
2016-04-14,26.2447,26.4399,25.94,26.36,5435,0
2016-04-15,26.42,26.73,26.27,26.33,71870,0
2016-04-18,26.403,26.403,26.21,26.3,61781,0
2016-04-19,26.35,26.3862,26.28,26.28,6975,0
2016-04-20,26.21,26.25,25.96,26.25,5917,0
2016-04-21,26.2,26.3,26.2,26.27,10412,0
2016-04-22,26.31,26.35,26.31,26.35,1724,0
2016-04-25,26.42,26.42,26.15,26.15,9181,0
2016-04-26,26.1,26.25,26.001,26.23,25974,0
2016-04-27,26.63,26.63,26.2001,26.53,9870,0
2016-04-28,26.25,26.7,26.24,26.66,25448,0
2016-04-29,26.56,26.71,26.5048,26.58,25217,0
2016-05-02,26.6,26.69,26.4,26.45,7822,0
2016-05-03,26.43,26.59,26.43,26.59,3890,0
2016-05-04,26.3215,26.52,26.321,26.5,4304,0
2016-05-05,26.51,26.549,26.48,26.549,1122,0
2016-05-06,26.16,26.58,26.16,26.57,5971,0
2016-05-09,26.43,26.44,26.184,26.26,4631,0
2016-05-10,26.4499,26.4499,26.3291,26.4,4000,0
2016-05-11,26.52,26.57,26.35,26.45,14607,0
2016-05-12,26.3389,26.4,26.25,26.4,6184,0
2016-05-13,26.41,26.48,26.4,26.47,27430,0
2016-05-16,26.56,26.59,26.4,26.42,28702,0
2016-05-17,26.25,26.59,26.25,26.59,15614,0
2016-05-18,26.58,26.5889,26.3,26.405,71803,0
2016-05-19,26.235,26.5,26.21,26.42,6043,0
2016-05-20,26.1,26.5,26.1,26.36,6996,0
2016-05-23,26.48,26.48,25.91,26.24,6464,0
2016-05-24,26.31,26.49,26.24,26.24,16638,0
2016-05-25,26.1599,26.3866,26.06,26.07,82194,0
2016-05-26,26.13,26.13,25.59,25.78,29238,0
2016-05-27,25.8,25.9301,25.8,25.83,8851,0
2016-05-31,25.98,26.19,25.98,26.172,12345,0
2016-06-01,26.15,26.29,26.15,26.21,8438,0
2016-06-02,26.32,26.48,26,26.48,193771,0
2016-06-03,26.44,26.47,26.1699,26.47,81162,0
2016-06-06,26.44,26.52,26.43,26.49,20453,0
2016-06-07,26.27,26.5592,26.27,26.39,7627,0
2016-06-08,26.27,26.47,26.26,26.38,2818,0
2016-06-09,26.4538,26.67,26.42,26.66,43401,0
2016-06-10,26.65,26.69,26.28,26.28,9239,0
2016-06-13,26.37,26.37,26.27,26.27,595,0
2016-06-14,26.29,26.35,26.19,26.19,4945,0
2016-06-15,26.24,26.57,26.24,26.24,3704,0
2016-06-16,26.25,26.35,25.88,26.08,10803,0
2016-06-17,26.2501,26.2501,26.2501,26.2501,527,0
2016-06-20,26.31,26.52,26.31,26.46,5310,0
2016-06-21,26.6899,26.6899,26.3717,26.3717,20161,0
2016-06-22,26.34,26.61,26.34,26.61,14201,0
2016-06-23,26.57,26.72,26.57,26.69,15701,0
2016-06-24,26.2501,26.65,26.2501,26.55,2817,0
2016-06-27,26.1,26.5,26,26,104755,0
2016-06-28,26.49,26.585,25.65,26.24,125838,0
2016-06-29,26,26.3,26,26.19,13013,0
2016-06-30,26.17,26.4,26.116,26.1272,119782,0
2016-07-01,26.04,26.275,25.805,25.98,8050,0
2016-07-05,25.91,26.21,25.81,26.21,13872,0
2016-07-06,26.02,26.08,25.87,25.89,10669,0
2016-07-07,25.91,25.99,25.91,25.99,4546,0
2016-07-08,26,26.1,25.94,26.02,4938,0
2016-07-11,26.04,26.15,26,26.04,6371,0
2016-07-12,26.07,26.17,26.04,26.05,7004,0
2016-07-13,26.14,26.2,26,26.1,11813,0
2016-07-14,26.1,26.28,26.07,26.25,6230,0
2016-07-15,26.25,26.59,26.1623,26.46,27292,0
2016-07-18,26.278,26.6042,26.278,26.46,8505,0
2016-07-19,26.55,26.63,26.38,26.54,15166,0
2016-07-20,26.56,26.72,26.54,26.72,7100,0
2016-07-21,26.72,27.03,26.64,26.89,22480,0
2016-07-22,26.99,26.99,26.61,26.85,10221,0
2016-07-25,26.76,26.94,26.76,26.8,6731,0
2016-07-26,26.8,26.88,26.71,26.755,86820,0
2016-07-27,26.67,26.75,26.67,26.7499,152835,0
2016-07-28,26.7,26.9,26.7,26.9,18393,0
2016-07-29,26.93,27.01,26.91,26.93,15297,0
2016-08-01,26.99,27.36,26.95,27.21,44550,0
2016-08-02,27.19,27.25,27.13,27.13,9260,0
2016-08-03,27.18,27.19,27,27,7687,0
2016-08-04,27.09,27.15,26.99,27.1,7470,0
2016-08-05,27.1,27.48,27,27.44,9085,0
2016-08-08,27.25,27.5,27.14,27.5,9276,0
2016-08-09,27.35,27.53,26.66,26.85,25878,0
2016-08-10,26.61,26.82,26.54,26.65,8347,0
2016-08-11,26.46,26.5,26.22,26.32,14250,0
2016-08-12,26.33,26.37,26.28,26.37,8185,0
2016-08-15,26.23,26.4,26.23,26.3883,5063,0
2016-08-16,26.41,26.41,26.27,26.39,12426,0
2016-08-17,26.38,26.49,26.38,26.46,14186,0
2016-08-18,26.39,26.423,26.26,26.31,15933,0
2016-08-19,26.14,26.32,26.14,26.31,9243,0
2016-08-22,26.23,26.45,26.15,26.3,16943,0
2016-08-23,26.28,26.28,26.2201,26.27,4731,0
2016-08-24,26.2,26.269,26.15,26.24,70047,0
2016-08-25,26.25,26.27,26.04,26.2,80125,0
2016-08-26,26.11,26.23,26.08,26.23,5789,0
2016-08-29,26.17,26.2,26.14,26.1499,3360,0
2016-08-30,26.15,26.23,26.12,26.207,1743,0
2016-08-31,26.2499,26.25,26.194,26.25,4149,0
2016-09-01,26.25,26.38,26.23,26.23,14463,0
2016-09-02,26.36,26.36,26.23,26.23,4949,0
2016-09-06,26.1466,26.24,25.92,26.08,17526,0
2016-09-07,26.141,26.19,26,26,5728,0
2016-09-08,26,26.07,25.9892,26.07,3732,0
2016-09-09,26,26,25.56,25.7047,7165,0
2016-09-12,25.8238,26.203,25.8238,26.203,6617,0
2016-09-13,25.78,26.19,25.76,26.13,4177,0
2016-09-14,25.97,26.1788,25.81,25.82,4742,0
2016-09-15,26.07,26.14,26.01,26.01,2384,0
2016-09-16,25.71,25.8361,25.7,25.75,3456,0
2016-09-19,25.87,25.95,25.87,25.95,4112,0
2016-09-20,25.7,25.87,25.61,25.76,7914,0
2016-09-21,25.76,26.5,25.76,26.5,41558,0
2016-09-22,26.5,26.5,26.221,26.41,3548,0
2016-09-23,26.5,26.8,26.5,26.67,6714,0
2016-09-26,26.45,26.67,26.21,26.28,5876,0
2016-09-27,26.19,26.59,26.19,26.52,8162,0
2016-09-28,26.35,26.35,26.11,26.23,3314,0
2016-09-29,26.25,26.6039,25.86,25.86,5223,0
2016-09-30,26.05,26.39,25.87,26.39,12080,0
2016-10-03,26.3,26.55,26.15,26.25,3537,0
2016-10-04,26.36,26.36,26.01,26.01,6678,0
2016-10-05,26,26,25.85,25.85,3294,0
2016-10-06,25.85,26,25.8,25.92,10675,0
2016-10-07,25.79,25.85,25.79,25.85,1921,0
2016-10-10,25.89,25.89,25.56,25.77,5828,0
2016-10-11,25.66,25.6927,25.33,25.33,5016,0
2016-10-12,25.45,25.6,25.45,25.53,2741,0
2016-10-13,25.49,25.59,25.48,25.59,3631,0
2016-10-14,25.582,25.8388,25.582,25.68,3488,0
2016-10-17,25.8,25.84,25.6396,25.81,19390,0
2016-10-18,25.97,26.21,25.806,26.21,11326,0
2016-10-19,26.13,26.6299,26.13,26.3,5990,0
2016-10-20,26.2,26.2801,26.05,26.15,4846,0
2016-10-21,26.05,26.64,26.05,26.64,12261,0
2016-10-24,26.56,26.58,26.4307,26.57,5376,0
2016-10-25,26.59,26.71,26.58,26.71,11878,0
2016-10-26,26.672,26.672,26.248,26.248,1366,0
2016-10-27,26.55,26.55,26.442,26.4899,1994,0
2016-10-28,26.54,26.54,26.31,26.41,1605,0
2016-10-31,26.41,26.42,25.955,25.99,8087,0
2016-11-02,25.73,25.8202,25.51,25.59,52832,0
2016-11-03,25.65,25.74,25.53,25.55,17420,0
2016-11-04,25.69,25.84,25.6195,25.84,13137,0
2016-11-07,25.98,26.09,25.5,25.59,30922,0
2016-11-08,25.63,25.63,25.44,25.45,32117,0
2016-11-09,25.35,25.55,25.24,25.26,21862,0
2016-11-10,25.45,25.7548,24.81,25.25,25556,0
2016-11-11,25.24,25.3,24.92,25.3,15819,0
2016-11-14,25.24,25.25,25.0961,25.11,8086,0
2016-11-15,25.4902,25.67,25.3336,25.6,7747,0
2016-11-16,25.61,25.84,25.52,25.84,6315,0
2016-11-17,25.6,25.6,25.5,25.53,7072,0
2016-11-18,25.5,25.7341,25.5,25.5,15021,0
2016-11-21,25.7499,25.7499,25.5,25.51,13199,0
2016-11-22,25.73,26.12,25.73,25.89,56532,0
2016-11-23,25.81,25.81,25.58,25.7,16303,0
2016-11-28,25.5415,25.755,25.5415,25.6268,3414,0
2016-11-29,25.59,25.59,25.5438,25.55,1698,0
2016-11-30,25.52,25.52,25.26,25.439,43721,0
2016-12-01,25.268,25.31,25.22,25.24,14065,0
2016-12-02,25.23,25.457,25.16,25.16,7976,0
2016-12-05,25.16,25.37,25.05,25.29,13003,0
2016-12-06,25.11,25.4877,25.11,25.26,38082,0
2016-12-07,25.19,25.319,25.19,25.21,3214,0
2016-12-08,25.21,25.3062,25.19,25.25,7690,0
2016-12-09,25.22,25.23,25.12,25.12,17268,0
2016-12-12,25.13,25.215,25.12,25.15,14882,0
2016-12-13,25.1143,25.248,25.1143,25.248,2253,0
2016-12-14,25.17,25.1861,25.05,25.05,9719,0
2016-12-15,25.05,25.74,25.05,25.59,14062,0
2016-12-16,25.49,25.49,25.1,25.14,10946,0
2016-12-19,25.21,25.45,25.16,25.3665,13388,0
2016-12-20,25.29,25.4901,25.25,25.26,3652,0
2016-12-21,25.2524,25.26,25.1631,25.21,9360,0
2016-12-22,25.1332,25.29,25.1332,25.25,4449,0
2016-12-23,25.2,25.22,25.14,25.14,5437,0
2016-12-27,25.27,25.3799,25.17,25.2,11155,0
2016-12-28,25.1001,25.25,25.1001,25.25,10470,0
2016-12-29,24.93,25,24.91,24.94,13630,0
2016-12-30,24.98,25.0145,24.92,24.94,7355,0
2017-01-03,24.99,25.1,24.94,24.94,230253,0
2017-01-04,24.93,25.15,24.92,24.99,238075,0
2017-01-05,25.15,25.15,25.05,25.05,32716,0
2017-01-06,24.97,25.07,24.95,25.01,22591,0
2017-01-09,25.05,25.05,24.81,24.96,93929,0
2017-01-10,25,25.1078,24.94,24.94,46564,0
2017-01-11,25.0499,25.0499,24.86,24.93,20536,0
2017-01-12,25,25.05,24.89,24.91,65595,0
2017-01-13,24.95,25.05,24.91,24.99,33765,0
2017-01-17,25,25.1,24.86,24.9,134615,0
2017-01-18,24.97,24.997,24.93,24.95,14021,0
2017-01-19,25.13,25.13,24.93,25.1,107271,0
2017-01-20,24.96,25.125,24.69,24.82,1592925,0
2017-01-23,25.06,25.1864,24.9,25.18,292897,0
2017-01-24,25.1,25.18,25.06,25.18,29138,0
2017-01-25,25.12,25.2,25.05,25.05,45880,0
2017-01-26,25.05,25.12,25.0401,25.08,4864,0
2017-01-27,25.08,25.18,25.06,25.1474,4310,0
2017-01-30,25.1996,25.235,25.16,25.17,7449,0
2017-01-31,25.1701,25.24,25.16,25.24,17222,0
2017-02-01,25.16,25.9,25.16,25.86,137034,0
2017-02-02,25.85,25.85,25.67,25.67,21161,0
2017-02-03,25.68,25.75,25.41,25.45,31352,0
2017-02-06,25.57,25.65,25.57,25.6,7074,0
2017-02-07,25.401,25.5,25.401,25.44,5964,0
2017-02-08,25.45,25.67,25.44,25.67,9694,0
2017-02-09,25.58,25.85,25.58,25.75,5419,0
2017-02-10,25.62,25.85,25.31,25.4,46635,0
2017-02-13,25.26,25.38,25.25,25.34,16615,0
2017-02-14,25.35,25.6,25.24,25.5,83465,0
2017-02-15,25.36,25.55,25.36,25.43,4601,0
2017-02-16,25.53,25.551,25.38,25.41,5806,0
2017-02-17,25.44,25.5228,25.4,25.4,4216,0
2017-02-21,25.37,25.56,25.37,25.56,9141,0
2017-02-22,25.44,25.6,25.44,25.6,8668,0
2017-02-23,25.52,25.5409,25.5,25.5,8847,0
2017-02-24,25.44,25.5208,25.44,25.47,2810,0
2017-02-27,25.48,25.48,25.42,25.42,5786,0
2017-02-28,25.48,25.825,25.48,25.81,6178,0
2017-03-01,25.4332,25.81,25.4332,25.8099,5060,0
2017-03-02,25.83,25.85,25.601,25.601,2071,0
2017-03-03,25.8,25.83,25.6384,25.685,2188,0
2017-03-06,25.84,25.84,25.6761,25.79,2878,0
2017-03-07,25.76,25.76,25.6845,25.7424,733,0
2017-03-08,25.6457,25.75,25.47,25.47,8877,0
2017-03-09,25.46,25.61,25.37,25.56,8912,0
2017-03-10,25.6054,25.82,25.6,25.8,2266,0
2017-03-13,25.75,25.75,25.75,25.75,218,0
2017-03-14,25.69,25.7637,25.65,25.65,2325,0
2017-03-15,25.65,25.69,25.65,25.67,3403,0
2017-03-16,25.8,25.84,25.661,25.661,5709,0
2017-03-17,25.72,25.81,25.6501,25.81,3250,0
2017-03-20,25.79,25.81,25.7667,25.8,2399,0
2017-03-21,25.75,25.8081,25.75,25.8,4579,0
2017-03-22,25.7753,25.84,25.74,25.8,4388,0
2017-03-23,25.7987,25.8316,25.7987,25.8315,600,0
2017-03-24,25.794,25.95,25.794,25.9,36345,0
2017-03-27,25.8327,25.85,25.8004,25.85,1306,0
2017-03-28,25.85,25.85,25.79,25.8,43187,0
2017-03-29,25.58,25.82,25.4109,25.42,40053,0
2017-03-30,25.42,25.48,25.41,25.41,100139,0
2017-03-31,25.46,25.5,25.355,25.5,21256,0
2017-04-03,25.45,25.84,25.42,25.8,76692,0
2017-04-04,25.959,26.0501,25.57,25.97,38003,0
2017-04-05,26.08,26.1,25.72,25.99,29786,0
2017-04-06,25.98,26.2,25.535,26.13,58531,0
2017-04-07,26.16,26.18,26.04,26.18,8727,0
2017-04-10,26.17,26.21,26.061,26.18,13896,0
2017-04-11,26.07,26.1194,25.83,25.83,14951,0
2017-04-12,25.65,26.0005,25.65,25.68,2743,0
2017-04-13,25.6301,25.995,25.5,25.8,7145,0
2017-04-17,25.61,25.8234,25.56,25.71,4749,0
2017-04-18,25.75,25.76,25.7175,25.7175,1584,0
2017-04-19,25.65,25.65,25.58,25.58,50545,0
2017-04-20,25.59,25.8543,25.58,25.84,58127,0
2017-04-21,25.65,25.84,25.63,25.74,6789,0
2017-04-24,25.78,25.81,25.61,25.77,5246,0
2017-04-25,25.8899,25.8899,25.76,25.8,1200,0
2017-04-26,25.7668,25.7668,25.7588,25.7588,434,0
2017-04-27,25.7,25.8,25.7,25.7999,77342,0
2017-04-28,25.71,25.736,25.71,25.736,74526,0
2017-05-01,25.6517,25.71,25.48,25.48,36964,0
2017-05-02,25.4245,25.59,25.35,25.59,9867,0
2017-05-03,25.44,25.5688,25.44,25.5,8911,0
2017-05-04,25.4701,26.5,25.47,25.67,15518,0
2017-05-05,25.65,25.96,25.53,25.9,13486,0
2017-05-08,25.97,26.05,25.94,25.982,13638,0
2017-05-09,25.967,26,25.92,25.9725,22863,0
2017-05-10,25.94,25.99,25.94,25.98,3541,0
2017-05-11,26,26,25.8118,25.84,11503,0
2017-05-15,26.12,26.12,25.7838,25.85,4218,0
2017-05-16,25.76,25.8672,25.65,25.7,52380,0
2017-05-17,25.58,25.66,25.53,25.53,32726,0
2017-05-18,25.52,25.65,25.5,25.5,114324,0
2017-05-19,25.62,25.65,25.52,25.52,4619,0
2017-05-22,25.5377,25.5377,25.44,25.52,3701,0
2017-05-23,25.68,25.69,25.48,25.5207,15192,0
2017-05-24,25.45,25.59,25.45,25.55,177806,0
2017-05-25,25.5,25.54,25.48,25.49,4271,0
2017-05-26,25.54,25.6118,25.53,25.56,3513,0
2017-05-30,25.6599,25.6599,25.51,25.51,5691,0
2017-05-31,25.52,25.52,25.36,25.49,6534,0
2017-06-01,25.4797,25.49,25.4455,25.49,2129,0
2017-06-02,25.47,25.57,25.431,25.5407,4801,0
2017-06-05,25.5,25.5,25.5,25.5,142,0
2017-06-06,25.53,25.76,25.46,25.76,6104,0
2017-06-07,25.73,25.73,25.57,25.57,1812,0
2017-06-08,25.54,25.6301,25.51,25.6301,12823,0
2017-06-09,25.6305,25.6305,25.6305,25.6305,325,0
2017-06-12,25.52,25.55,25.35,25.5,53978,0
2017-06-13,25.47,25.5,25.36,25.41,36824,0
2017-06-14,25.42,25.48,25.39,25.39,17420,0
2017-06-15,25.4,25.4578,25.35,25.43,43280,0
2017-06-16,25.44,25.47,25.42,25.47,5018,0
2017-06-19,25.44,25.57,25.44,25.5,8098,0
2017-06-20,25.51,25.6,25.51,25.5799,2321,0
2017-06-21,25.645,25.73,25.57,25.71,14188,0
2017-06-22,25.68,25.8,25.61,25.78,148446,0
2017-06-23,25.73,25.73,25.66,25.66,9160,0
2017-06-26,25.6916,25.75,25.621,25.65,34172,0
2017-06-27,25.62,25.65,25.56,25.65,12989,0
2017-06-28,25.29,25.29,25.2,25.27,13209,0
2017-06-29,25.2,25.2,25.2,25.2,2019,0
2017-06-30,25.18,25.23,25.18,25.1905,2272,0
2017-07-03,25.2216,25.23,25.22,25.23,2387,0
2017-07-05,25.23,25.29,25.21,25.23,21859,0
2017-07-06,25.24,25.24,25.19,25.2,25234,0
2017-07-07,25.22,25.33,25.2,25.33,16590,0
2017-07-10,25.48,25.74,25.48,25.65,239181,0
2017-07-11,25.69,25.85,25.6191,25.74,43406,0
2017-07-12,25.78,25.95,25.75,25.82,38170,0
2017-07-13,25.86,25.95,25.82,25.95,29761,0
2017-07-14,25.95,26.34,25.95,26.33,45336,0
2017-07-17,26.34,26.5,26.251,26.37,44255,0
2017-07-18,26.38,26.39,26.11,26.17,40798,0
2017-07-19,26.13,26.27,26.1,26.27,47364,0
2017-07-20,26.27,26.27,26.06,26.11,30999,0
2017-07-21,26.18,26.31,25.75,26.2,1203903,0
2017-07-24,26.2,26.35,26.18,26.29,36085,0
2017-07-25,26.24,26.24,26.12,26.17,8080,0
2017-07-26,26.02,26.13,26.02,26.02,5926,0
2017-07-27,25.94,26.2,25.94,26.13,18418,0
2017-07-28,26.19,26.37,26.14,26.29,50792,0
2017-07-31,26.29,26.29,26.125,26.13,7138,0
2017-08-01,26.1,26.27,26.0312,26.18,9577,0
2017-08-02,26.03,26.18,26.03,26.13,11056,0
2017-08-03,26.08,26.15,26.08,26.15,17606,0
2017-08-04,26.08,26.1,25.85,26.1,93982,0
2017-08-07,26.03,26.35,25.87,26.35,72284,0
2017-08-08,26.4,26.4,26.07,26.07,20750,0
2017-08-09,26.05,26.08,25.93,26.08,8809,0
2017-08-10,26.0253,26.0253,25.68,25.88,10452,0
2017-08-11,25.35,25.949,25.35,25.89,9752,0
2017-08-14,25.91,25.91,25.91,25.91,1044,0
2017-08-15,26.04,26.04,25.7,25.76,4862,0
2017-08-16,25.8879,26.0123,25.75,25.9833,22219,0
2017-08-17,25.7036,26,25.7036,25.905,10965,0
2017-08-18,25.7,25.71,25.66,25.66,3199,0
2017-08-21,25.66,25.7579,25.34,25.42,20539,0
2017-08-22,25.42,25.82,25.42,25.46,85164,0
2017-08-23,25.42,25.6211,25.35,25.49,27353,0
2017-08-24,25.48,25.5,25.37,25.45,9473,0
2017-08-25,25.4264,25.6,25.4264,25.5,42891,0
2017-08-28,25.5,25.59,25.5,25.53,37887,0
2017-08-29,25.46,25.555,25.46,25.48,4769,0
2017-08-30,25.53,25.64,25.5,25.63,8251,0
2017-08-31,25.55,25.835,25.52,25.65,160760,0
2017-09-01,25.62,25.7,25.57,25.58,3524,0
2017-09-05,25.6192,25.7967,25.57,25.7678,5562,0
2017-09-06,25.72,25.72,25.57,25.64,3520,0
2017-09-07,25.66,25.74,25.57,25.65,6364,0
2017-09-08,25.65,25.65,25.5,25.58,203426,0
2017-09-11,25.6437,25.735,25.58,25.58,7464,0
2017-09-12,25.58,25.64,25.58,25.64,3767,0
2017-09-13,25.7371,25.7371,25.6574,25.66,1632,0
2017-09-14,25.65,25.73,25.62,25.72,27840,0
2017-09-15,25.7501,25.81,25.65,25.81,25674,0
2017-09-18,25.75,25.82,25.75,25.7507,517,0
2017-09-19,25.8,25.8131,25.65,25.65,23761,0
2017-09-20,25.7394,25.8125,25.7394,25.8,6718,0
2017-09-21,25.765,25.93,25.765,25.91,4831,0
2017-09-22,25.8955,25.8955,25.67,25.74,7736,0
2017-09-25,25.81,25.93,25.79,25.83,40050,0
2017-09-26,25.748,25.82,25.74,25.82,3437,0
2017-09-27,25.7906,25.97,25.75,25.97,4312,0
2017-09-28,25.9,25.96,25.82,25.84,10774,0
2017-09-29,25.55,25.55,25.3,25.3,37748,0
2017-10-02,25.35,25.4225,25.34,25.34,38418,0
2017-10-03,25.4151,25.42,25.3,25.3,50494,0
2017-10-04,25.3,25.35,25.28,25.28,68379,0
2017-10-05,25.35,25.35,25.25,25.265,24662,0
2017-10-06,25.35,25.35,25.11,25.14,22196,0
2017-10-09,25.14,25.17,25.13,25.13,22121,0
2017-10-10,25.18,25.24,25.13,25.22,66940,0
2017-10-11,25.15,25.22,25.14,25.15,40593,0
2017-10-12,25.18,25.22,25.14,25.15,42284,0
2017-10-13,25.16,25.21,25.15,25.17,70681,0
2017-10-16,25.22,25.22,25.15,25.1511,16360,0
2017-10-17,25.19,25.25,25.15,25.24,18660,0
2017-10-18,25.2,25.27,25.191,25.27,5901,0
2017-10-19,25.19,25.242,25.19,25.2306,3875,0
2017-10-20,25.1898,25.29,25.18,25.27,15095,0
2017-10-23,25.28,25.28,25.25,25.271,2638,0
2017-10-24,25.25,25.25,25.22,25.23,15546,0
2017-10-25,25.21,25.27,25.19,25.2241,9119,0
2017-10-26,25.25,25.25,25.2205,25.25,6286,0
2017-10-27,25.2454,25.2454,25.23,25.23,936,0
2017-10-30,25.25,25.2997,25.23,25.27,10321,0
2017-10-31,25.25,25.28,25.21,25.28,8131,0
2017-11-01,25.253,25.27,25.253,25.27,2391,0
2017-11-02,25.25,25.2786,25.24,25.24,3718,0
2017-11-03,25.28,25.28,25.24,25.24,5902,0
2017-11-06,25.28,25.28,25.21,25.28,13407,0
2017-11-07,25.33,25.33,25.33,25.33,8562,0
2017-11-08,25.26,25.33,25.26,25.32,35488,0
2017-11-09,25.285,25.29,25.24,25.25,1173,0
2017-11-10,25.25,25.33,25.25,25.2962,8113,0
