Date,Open,High,Low,Close,Volume,OpenInt
2012-12-21,21.422,21.595,21.199,21.199,56585,0
2012-12-24,21.335,21.335,21.223,21.335,5955,0
2012-12-26,21.276,21.31,21.215,21.215,55478,0
2012-12-27,21.25,21.344,21.18,21.335,69491,0
2012-12-28,21.199,21.276,21.138,21.147,89646,0
2012-12-31,21.138,21.231,20.999,21.12,41675,0
2013-01-02,21.241,21.329,21.18,21.276,44414,0
2013-01-03,21.25,21.344,21.208,21.329,64061,0
2013-01-04,21.344,21.464,21.335,21.464,28760,0
2013-01-07,21.404,21.422,21.259,21.389,75530,0
2013-01-08,21.404,21.51,21.335,21.422,39154,0
2013-01-09,21.422,21.51,21.396,21.396,90389,0
2013-01-10,21.441,21.517,21.389,21.483,88784,0
2013-01-11,21.501,21.595,21.474,21.553,97095,0
2013-01-14,21.543,21.562,21.464,21.51,60698,0
2013-01-15,21.51,21.543,21.432,21.483,131608,0
2013-01-16,21.525,21.525,21.38,21.422,104003,0
2013-01-17,21.404,21.51,21.404,21.492,61869,0
2013-01-18,21.525,21.525,21.38,21.38,37660,0
2013-01-22,21.456,21.456,21.292,21.422,40646,0
2013-01-23,21.456,21.464,21.362,21.422,55799,0
2013-01-24,21.464,21.501,21.422,21.456,28928,0
2013-01-25,21.492,21.525,21.474,21.501,77293,0
2013-01-28,21.464,21.51,21.432,21.492,25260,0
2013-01-29,21.464,21.501,21.422,21.474,25139,0
2013-01-30,21.517,21.595,21.456,21.595,80343,0
2013-01-31,21.595,21.595,21.57,21.595,51863,0
2013-02-01,21.595,21.707,21.553,21.57,36393,0
2013-02-04,21.577,21.595,21.553,21.595,20775,0
2013-02-05,21.655,21.674,21.585,21.631,63542,0
2013-02-06,21.655,21.655,21.604,21.638,20881,0
2013-02-07,21.664,21.725,21.622,21.725,23451,0
2013-02-08,21.734,21.759,21.698,21.742,18495,0
2013-02-11,21.767,21.767,21.683,21.752,25306,0
2013-02-12,21.752,21.752,21.691,21.725,42897,0
2013-02-13,21.837,21.837,21.794,21.794,39385,0
2013-02-14,21.794,21.96,21.794,21.96,33746,0
2013-02-15,21.95,21.995,21.881,21.995,23183,0
2013-02-19,21.934,22.039,21.881,21.898,46472,0
2013-02-20,21.889,21.916,21.846,21.881,22381,0
2013-02-21,21.898,21.925,21.881,21.898,17331,0
2013-02-22,21.95,22.021,21.898,21.898,29807,0
2013-02-25,21.969,21.969,21.837,21.881,41133,0
2013-02-26,21.856,21.889,21.812,21.881,11162,0
2013-02-27,21.934,21.95,21.846,21.925,21503,0
2013-02-28,21.898,21.95,21.837,21.837,24850,0
2013-03-01,21.872,21.969,21.872,21.898,33305,0
2013-03-04,21.934,21.987,21.916,21.916,19072,0
2013-03-05,21.908,21.995,21.908,21.995,10104,0
2013-03-06,22.003,22.003,21.898,21.934,13200,0
2013-03-07,21.898,21.96,21.864,21.95,35362,0
2013-03-08,21.977,21.977,21.846,21.846,9415,0
2013-03-11,21.881,21.881,21.837,21.881,27781,0
2013-03-12,21.889,21.916,21.856,21.916,17841,0
2013-03-13,21.942,21.95,21.872,21.872,12681,0
2013-03-14,21.925,21.925,21.881,21.925,15864,0
2013-03-15,21.95,21.977,21.872,21.977,23584,0
2013-03-18,22.03,22.03,21.916,22.003,31782,0
2013-03-19,21.942,22.047,21.925,21.977,46585,0
2013-03-20,22.012,22.03,21.898,21.934,25262,0
2013-03-21,21.934,21.934,21.898,21.908,6580,0
2013-03-22,21.925,21.942,21.872,21.881,35758,0
2013-03-25,21.889,21.925,21.889,21.916,14759,0
2013-03-26,21.898,21.95,21.881,21.889,24492,0
2013-03-27,21.881,21.942,21.881,21.942,23868,0
2013-03-28,21.96,21.969,21.916,21.95,19398,0
2013-04-01,21.969,22.012,21.934,21.977,18683,0
2013-04-02,21.995,22.03,21.934,22.03,32012,0
2013-04-03,21.995,22.039,21.995,22.012,18875,0
2013-04-04,21.95,22.012,21.95,22.003,39508,0
2013-04-05,22.003,22.039,21.969,22.003,18035,0
2013-04-08,22.056,22.082,21.995,22.056,71106,0
2013-04-09,22.047,22.17,22.021,22.162,15390,0
2013-04-10,22.144,22.162,22.118,22.118,11994,0
2013-04-11,22.118,22.152,22.091,22.118,20066,0
2013-04-12,22.1,22.1,22.091,22.1,8168,0
2013-04-15,22.1,22.152,22.047,22.118,55226,0
2013-04-16,22.162,22.327,22.126,22.327,55683,0
2013-04-17,22.249,22.424,22.249,22.424,15571,0
2013-04-18,22.424,22.467,22.275,22.31,24528,0
2013-04-19,22.319,22.424,22.214,22.415,112691,0
2013-04-22,22.362,22.511,22.327,22.406,64607,0
2013-04-23,22.467,22.6,22.397,22.6,14583,0
2013-04-24,22.608,22.608,22.406,22.477,30616,0
2013-04-25,22.477,22.547,22.293,22.547,79819,0
2013-04-26,22.529,22.529,22.424,22.45,9260,0
2013-04-29,22.424,22.555,22.424,22.538,20055,0
2013-04-30,22.538,22.661,22.493,22.616,267173,0
2013-05-01,22.704,22.704,22.538,22.625,19173,0
2013-05-02,22.661,22.914,22.652,22.808,18474,0
2013-05-03,22.774,22.958,22.774,22.826,12413,0
2013-05-06,22.836,22.958,22.836,22.905,13975,0
2013-05-07,22.966,23.053,22.879,23.053,37201,0
2013-05-08,22.966,23.378,22.485,23.168,51019,0
2013-05-09,23.194,23.194,22.844,23.019,18830,0
2013-05-10,23.15,23.15,22.765,22.765,26916,0
2013-05-13,22.854,23.121,22.703,22.766,51773,0
2013-05-14,22.828,22.845,22.623,22.722,44262,0
2013-05-15,22.73,22.73,22.57,22.667,17052,0
2013-05-16,22.667,22.828,22.641,22.828,9873,0
2013-05-17,22.694,22.819,22.694,22.756,16479,0
2013-05-20,22.766,22.792,22.713,22.784,11589,0
2013-05-21,22.792,22.89,22.747,22.871,19892,0
2013-05-22,22.802,22.943,22.802,22.838,29030,0
2013-05-23,22.864,22.864,22.631,22.838,37746,0
2013-05-24,22.838,22.934,22.766,22.917,19347,0
2013-05-28,22.953,22.988,22.854,22.881,15394,0
2013-05-29,22.838,22.838,22.223,22.454,15911,0
2013-05-30,22.49,22.854,22.454,22.792,21664,0
2013-05-31,22.677,22.766,22.41,22.588,10166,0
2013-06-03,22.677,22.677,22.232,22.277,20163,0
2013-06-04,22.516,22.516,22.241,22.267,9627,0
2013-06-05,22.357,22.41,22.161,22.161,16437,0
2013-06-06,22.267,22.303,22.143,22.205,19480,0
2013-06-07,22.295,22.445,22.295,22.348,13131,0
2013-06-10,22.348,22.348,22.277,22.277,13253,0
2013-06-11,22.241,22.241,22.009,22.009,47810,0
2013-06-12,22.009,22.099,21.413,21.413,38908,0
2013-06-13,21.148,22.117,20.898,22.117,34997,0
2013-06-14,22.018,22.205,21.823,22.009,13720,0
2013-06-17,22.205,22.223,21.992,22.161,14910,0
2013-06-18,22.054,22.17,21.939,22.161,13844,0
2013-06-19,22.188,22.188,21.61,21.61,17670,0
2013-06-20,21.778,21.788,21.12,21.566,8425,0
2013-06-21,21.61,21.706,21.218,21.698,8446,0
2013-06-24,21.351,21.682,21.182,21.581,14618,0
2013-06-25,21.575,22.188,21.351,22.188,10578,0
2013-06-26,22.454,22.454,22.009,22.125,7433,0
2013-06-27,22.232,22.232,21.868,21.965,6421,0
2013-06-28,22.372,22.515,22.3,22.498,28546,0
2013-07-01,22,22.196,21.992,22.188,2924,0
2013-07-02,22.196,22.232,22.054,22.054,22435,0
2013-07-03,22.054,22.071,22.054,22.071,3058,0
2013-07-05,22.036,22.036,21.528,21.61,9361,0
2013-07-08,21.575,21.85,21.538,21.547,15683,0
2013-07-09,21.725,21.725,21.557,21.725,10767,0
2013-07-10,21.841,21.903,21.698,21.788,12153,0
2013-07-11,21.921,22.143,21.788,21.797,5839,0
2013-07-12,22.028,22.028,21.61,21.619,29758,0
2013-07-15,21.85,21.868,21.307,21.653,40284,0
2013-07-16,21.682,21.868,21.663,21.859,19425,0
2013-07-17,21.859,22,21.859,21.956,5328,0
2013-07-18,21.868,21.956,21.806,21.956,14186,0
2013-07-19,21.956,22.009,21.921,22.009,11835,0
2013-07-22,22.009,22.099,21.93,22,11965,0
2013-07-23,22.143,22.188,22.009,22.018,8431,0
2013-07-24,22.018,22.143,21.797,21.797,36933,0
2013-07-25,21.939,21.939,21.653,21.706,14818,0
2013-07-26,21.753,21.876,21.753,21.788,17488,0
2013-07-29,21.788,21.983,21.591,21.61,33992,0
2013-07-30,21.841,21.841,21.61,21.61,6984,0
2013-07-31,21.769,21.769,21.466,21.61,28337,0
2013-08-01,21.698,21.743,21.575,21.6,20025,0
2013-08-02,21.581,21.581,21.441,21.504,2471,0
2013-08-05,21.6,21.619,21.485,21.591,14416,0
2013-08-06,21.672,21.672,21.192,21.342,17208,0
2013-08-07,21.432,21.591,21.432,21.432,4976,0
2013-08-08,21.52,21.61,21.388,21.504,9927,0
2013-08-09,21.504,21.581,21.28,21.566,9301,0
2013-08-12,21.566,21.566,21.52,21.52,4358,0
2013-08-13,21.666,21.666,21.196,21.394,15973,0
2013-08-14,21.214,21.377,21.159,21.377,6670,0
2013-08-15,21.259,21.259,20.49,21.05,8871,0
2013-08-16,20.824,22.326,20.534,21.214,20441,0
2013-08-19,21.168,21.168,20.534,20.544,5624,0
2013-08-20,20.544,20.671,19.955,20.317,41079,0
2013-08-21,20.181,20.41,20.056,20.174,18774,0
2013-08-22,20.337,20.598,20.181,20.508,19735,0
2013-08-23,20.562,20.761,20.4,20.716,19790,0
2013-08-26,20.716,20.779,20.245,20.508,13780,0
2013-08-27,20.426,20.598,20.426,20.508,6139,0
2013-08-28,20.4,20.534,20.236,20.534,16583,0
2013-08-29,20.444,20.616,20.4,20.534,12394,0
2013-08-30,20.552,20.552,20.363,20.435,8599,0
2013-09-03,20.518,20.518,20.128,20.391,3807,0
2013-09-04,20.353,20.464,20.146,20.464,9587,0
2013-09-05,20.416,20.435,20.2,20.416,4470,0
2013-09-06,20.391,20.41,20.391,20.391,18767,0
2013-09-09,20.471,20.518,20.4,20.518,8052,0
2013-09-10,20.518,20.518,20.391,20.518,4318,0
2013-09-11,20.426,20.508,20.263,20.508,8943,0
2013-09-12,20.743,20.743,20.073,20.073,20021,0
2013-09-13,19.983,20.128,19.965,20.064,14635,0
2013-09-16,20.064,20.181,19.993,19.993,13303,0
2013-09-17,19.993,19.993,19.684,19.857,21771,0
2013-09-18,19.866,20.346,19.812,20.346,23933,0
2013-09-19,20.426,20.552,20.299,20.391,11781,0
2013-09-20,20.444,20.444,20.174,20.363,6366,0
2013-09-23,20.337,20.426,20.181,20.291,7907,0
2013-09-24,20.19,20.426,20.119,20.353,2430,0
2013-09-25,20.337,20.416,20.291,20.381,14797,0
2013-09-26,20.4,20.526,20.283,20.416,16685,0
2013-09-27,20.49,20.49,20.245,20.444,11236,0
2013-09-30,20.416,20.416,20.263,20.4,8915,0
2013-10-01,20.4,20.4,20.283,20.391,5435,0
2013-10-02,20.299,20.391,20.299,20.299,5974,0
2013-10-03,20.391,20.518,20.299,20.518,12732,0
2013-10-04,20.518,20.518,20.317,20.49,17715,0
2013-10-07,20.48,20.706,20.353,20.48,21504,0
2013-10-08,20.444,20.807,20.444,20.572,31710,0
2013-10-09,20.753,20.852,20.363,20.834,11430,0
2013-10-10,20.834,20.842,20.706,20.842,4621,0
2013-10-11,20.824,20.852,20.671,20.689,4097,0
2013-10-14,20.689,20.689,20.552,20.562,14979,0
2013-10-15,20.562,20.562,20.128,20.181,14519,0
2013-10-16,20.128,20.471,20.128,20.444,4034,0
2013-10-17,20.228,20.852,20.228,20.626,15171,0
2013-10-18,20.464,20.834,19.812,19.812,32552,0
2013-10-21,20.371,20.454,20.283,20.363,14559,0
2013-10-22,20.464,20.761,20.41,20.552,21101,0
2013-10-23,20.607,20.761,20.552,20.626,17876,0
2013-10-24,20.626,20.689,20.552,20.653,24388,0
2013-10-25,20.653,20.661,20.626,20.653,6336,0
2013-10-28,20.661,20.897,20.589,20.589,18617,0
2013-10-29,20.598,20.753,20.291,20.725,102641,0
2013-10-30,20.743,20.77,20.581,20.581,10549,0
2013-10-31,20.607,20.761,20.498,20.598,8526,0
2013-11-01,20.581,20.598,20.552,20.552,5151,0
2013-11-04,20.589,20.716,20.534,20.572,4774,0
2013-11-05,20.689,20.689,20.562,20.562,2621,0
2013-11-06,20.49,20.635,20.49,20.607,3689,0
2013-11-07,20.589,20.635,20.454,20.464,16271,0
2013-11-08,20.454,20.526,20.309,20.353,17217,0
2013-11-11,20.228,20.471,20.228,20.309,5959,0
2013-11-12,20.245,20.263,20.19,20.228,20074,0
2013-11-13,20.312,20.497,20.083,20.312,16756,0
2013-11-14,20.423,20.452,20.184,20.351,10277,0
2013-11-15,20.351,20.351,20.267,20.277,2133,0
2013-11-18,20.351,20.358,20.212,20.212,16099,0
2013-11-19,20.267,20.267,20.056,20.267,6530,0
2013-11-20,20.202,20.267,20.056,20.138,5108,0
2013-11-21,20.342,20.358,20.092,20.212,10694,0
2013-11-22,20.138,20.358,20.037,20.231,15480,0
2013-11-25,20.358,20.534,20.287,20.368,18840,0
2013-11-26,20.572,20.589,20.358,20.488,18870,0
2013-11-27,20.507,20.526,20.294,20.387,10872,0
2013-11-29,20.377,20.377,20.368,20.368,843,0
2013-12-02,20.462,20.462,20.257,20.358,10935,0
2013-12-03,20.267,20.312,20.119,20.166,24242,0
2013-12-04,20.248,20.257,19.991,20.056,29029,0
2013-12-05,20.018,20.064,19.752,19.816,12551,0
2013-12-06,19.826,20.056,19.245,19.881,36772,0
2013-12-09,19.807,20.008,19.392,20.008,27473,0
2013-12-10,19.973,19.981,19.586,19.586,30460,0
2013-12-11,19.65,19.797,19.577,19.713,18348,0
2013-12-12,19.713,19.807,19.594,19.713,18011,0
2013-12-13,19.761,19.788,19.411,19.668,21319,0
2013-12-16,19.769,19.898,19.668,19.826,17760,0
2013-12-17,19.918,19.936,19.668,19.807,18046,0
2013-12-18,19.797,19.981,19.797,19.973,34453,0
2013-12-19,19.898,20.193,19.853,20.056,21816,0
2013-12-20,20.147,20.157,19.862,19.991,6844,0
2013-12-23,19.973,20.166,19.973,19.973,6003,0
2013-12-24,19.881,20.092,19.577,19.761,16253,0
2013-12-26,19.797,19.953,19.346,19.622,13443,0
2013-12-27,19.668,19.788,19.428,19.706,17502,0
2013-12-30,19.668,19.991,19.466,19.492,24746,0
2013-12-31,19.788,19.797,19.502,19.577,37060,0
2014-01-02,19.567,20.111,19.567,19.973,7891,0
2014-01-03,19.881,20.368,19.843,20.358,7102,0
2014-01-06,19.945,20.526,19.945,20.312,8880,0
2014-01-07,20.526,20.581,20.407,20.572,7376,0
2014-01-08,20.581,20.636,20.351,20.581,11743,0
2014-01-09,20.581,20.589,20.543,20.543,11211,0
2014-01-10,20.627,20.764,20.543,20.746,10829,0
2014-01-13,20.764,20.764,20.672,20.728,8307,0
2014-01-14,20.728,20.764,20.728,20.746,1693,0
2014-01-15,20.746,21.023,20.728,21.023,19124,0
2014-01-16,20.959,21.133,20.792,21.05,26351,0
2014-01-17,21.096,21.188,20.856,20.856,18132,0
2014-01-21,21.096,21.593,20.939,21.004,17413,0
2014-01-22,21.05,21.179,20.959,21.014,15284,0
2014-01-23,21.124,21.208,21.124,21.124,12675,0
2014-01-24,21.124,21.179,21.078,21.096,14358,0
2014-01-27,21.023,21.344,21.023,21.344,10818,0
2014-01-28,21.308,21.528,21.298,21.519,8876,0
2014-01-29,21.383,21.528,21.363,21.373,3693,0
2014-01-30,21.519,21.658,21.519,21.648,16447,0
2014-01-31,21.464,21.768,21.363,21.583,4884,0
2014-02-03,21.787,21.787,21.28,21.408,11141,0
2014-02-04,21.418,21.583,21.399,21.418,5622,0
2014-02-05,22.063,22.063,21.463,21.511,12115,0
2014-02-06,21.723,21.723,21.503,21.648,4353,0
2014-02-07,21.741,22.063,21.723,21.741,4289,0
2014-02-10,21.741,21.741,21.648,21.648,976,0
2014-02-11,21.732,22.101,21.732,22.091,3092,0
2014-02-12,22.16,22.16,21.991,21.991,8159,0
2014-02-13,21.963,22.131,21.926,21.926,5240,0
2014-02-14,22.009,22.122,22.009,22.113,3977,0
2014-02-18,22.253,22.44,22.235,22.432,11876,0
2014-02-19,22.432,22.619,22.262,22.272,14573,0
2014-02-20,22.253,22.375,22.075,22.206,7296,0
2014-02-21,21.935,22.122,21.083,22.057,27788,0
2014-02-24,21.831,22.009,21.757,21.757,6194,0
2014-02-25,21.916,21.926,21.785,21.916,4439,0
2014-02-26,21.916,22.038,21.785,21.795,3529,0
2014-02-27,21.926,22.113,21.916,21.972,9146,0
2014-02-28,22.141,22.141,21.841,21.907,5519,0
2014-03-03,22.094,22.16,21.822,22.085,8040,0
2014-03-04,22.085,22.244,22.009,22.244,7331,0
2014-03-05,22.244,22.749,22.029,22.262,28066,0
2014-03-06,22.301,22.488,22.253,22.262,8347,0
2014-03-07,22.469,22.469,21.982,22,17430,0
2014-03-10,22.113,22.113,21.982,22.094,2856,0
2014-03-11,21.991,22.206,21.982,22.019,2642,0
2014-03-12,22.104,22.357,22.066,22.272,8935,0
2014-03-13,22.384,22.741,22.384,22.628,9033,0
2014-03-14,22.703,22.749,22.262,22.723,5446,0
2014-03-17,22.723,22.723,22.366,22.413,10674,0
2014-03-18,22.572,22.723,22.281,22.723,12958,0
2014-03-19,22.675,22.749,22.601,22.749,12280,0
2014-03-20,22.601,23.134,22.535,22.835,15130,0
2014-03-21,22.815,22.815,22.572,22.591,3913,0
2014-03-24,22.863,23.05,22.863,23.031,7424,0
2014-03-25,22.993,22.993,22.394,22.647,26547,0
2014-03-26,22.693,22.693,22.628,22.675,4268,0
2014-03-27,22.506,22.693,22.506,22.506,6497,0
2014-03-28,22.619,22.619,22.375,22.506,7823,0
2014-03-31,22.675,22.713,22.525,22.637,15455,0
2014-04-01,22.675,22.675,22.572,22.675,4030,0
2014-04-02,22.675,22.844,22.601,22.769,9859,0
2014-04-03,22.825,22.863,22.647,22.853,8290,0
2014-04-04,22.871,22.993,22.731,22.731,13672,0
2014-04-07,22.723,22.909,22.723,22.741,6610,0
2014-04-08,22.909,22.993,22.769,22.835,8047,0
2014-04-09,22.863,22.984,22.825,22.984,3507,0
2014-04-10,22.984,22.993,22.863,22.947,5592,0
2014-04-11,22.957,23.19,22.947,23.134,15296,0
2014-04-14,23.19,23.19,22.957,23.181,7900,0
2014-04-15,23.153,23.19,23.031,23.031,4798,0
2014-04-16,23.172,23.246,22.919,23.078,7138,0
2014-04-17,23.003,23.266,22.965,23.19,24178,0
2014-04-21,23.19,23.246,21.363,22.881,27007,0
2014-04-22,23.19,23.19,22.844,22.891,5914,0
2014-04-23,22.957,23.078,22.891,22.9,23657,0
2014-04-24,22.937,23.003,22.863,23.003,8398,0
2014-04-25,22.9,23.003,22.891,22.947,4470,0
2014-04-28,22.937,23.125,22.853,23.125,11376,0
2014-04-29,22.965,23.115,22.965,23.069,4753,0
2014-04-30,23.125,23.237,23.022,23.237,5672,0
2014-05-01,23.144,23.331,23.144,23.331,10434,0
2014-05-02,23.246,23.378,23.246,23.378,7794,0
2014-05-05,23.396,23.406,23.331,23.406,10595,0
2014-05-06,23.331,23.424,23.274,23.424,7805,0
2014-05-07,23.424,23.518,23.34,23.518,9671,0
2014-05-08,23.396,23.508,23.218,23.322,19749,0
2014-05-09,23.322,23.416,23.322,23.416,3203,0
2014-05-12,23.48,23.48,23.144,23.34,12110,0
2014-05-13,23.419,23.486,23.353,23.41,14406,0
2014-05-14,23.514,23.601,23.486,23.601,9432,0
2014-05-15,23.543,23.581,23.524,23.534,8409,0
2014-05-16,23.534,23.601,23.524,23.601,5804,0
2014-05-19,23.591,23.695,23.581,23.695,2042,0
2014-05-20,23.705,23.8,23.563,23.715,5537,0
2014-05-21,23.591,23.705,23.591,23.667,1911,0
2014-05-22,23.629,23.705,23.571,23.571,10112,0
2014-05-23,23.524,23.62,23.524,23.591,17573,0
2014-05-27,23.581,23.581,23.524,23.581,5871,0
2014-05-28,23.648,23.648,23.524,23.638,17769,0
2014-05-29,23.629,23.629,23.467,23.534,21303,0
2014-05-30,23.477,23.61,23.477,23.563,3553,0
2014-06-02,23.629,23.629,23.486,23.61,5390,0
2014-06-03,23.62,23.62,23.353,23.467,11922,0
2014-06-04,23.343,23.362,23.096,23.353,14992,0
2014-06-05,23.248,23.343,23.248,23.276,3593,0
2014-06-06,23.524,23.524,23.325,23.477,4683,0
2014-06-09,23.439,23.467,23.286,23.315,8913,0
2014-06-10,23.439,23.439,23.191,23.191,3884,0
2014-06-11,23.191,23.296,23.172,23.286,6841,0
2014-06-12,23.286,23.315,23.219,23.267,1730,0
2014-06-13,23.238,23.325,23.238,23.325,4767,0
2014-06-16,23.238,23.429,23.238,23.429,3677,0
2014-06-17,23.457,23.486,23.41,23.41,6873,0
2014-06-18,23.563,23.563,23.382,23.514,4665,0
2014-06-19,23.571,23.571,23.4,23.419,7559,0
2014-06-20,23.571,23.571,23.439,23.496,1759,0
2014-06-23,23.534,23.571,23.524,23.563,8597,0
2014-06-24,23.524,23.638,23.448,23.534,12711,0
2014-06-25,23.638,23.752,23.571,23.743,21136,0
2014-06-26,23.667,23.8,23.667,23.772,9075,0
2014-06-27,23.734,23.734,23.715,23.715,952,0
2014-06-30,23.695,23.782,23.667,23.762,8686,0
2014-07-01,23.772,23.81,23.762,23.782,4595,0
2014-07-02,23.8,23.81,23.782,23.782,4199,0
2014-07-03,23.782,23.782,23.553,23.686,6314,0
2014-07-07,23.782,23.81,23.686,23.762,80738,0
2014-07-08,23.715,23.867,23.715,23.734,20091,0
2014-07-09,23.791,23.876,23.734,23.819,8381,0
2014-07-10,23.81,23.81,23.715,23.715,20790,0
2014-07-11,23.677,23.876,23.677,23.876,7170,0
2014-07-14,23.876,23.876,23.772,23.772,4031,0
2014-07-15,23.8,23.819,23.772,23.772,2837,0
2014-07-16,23.829,23.829,23.752,23.752,2755,0
2014-07-17,23.743,23.81,23.686,23.734,13105,0
2014-07-18,23.772,23.963,23.772,23.963,15375,0
2014-07-21,23.924,23.924,23.772,23.772,4547,0
2014-07-22,23.762,23.933,23.762,23.829,7890,0
2014-07-23,23.752,23.81,23.715,23.715,15398,0
2014-07-24,23.762,23.762,23.734,23.752,3609,0
2014-07-25,23.8,23.8,23.695,23.695,4829,0
2014-07-28,23.772,23.772,23.705,23.734,2330,0
2014-07-29,23.695,23.752,23.667,23.734,3561,0
2014-07-30,23.648,23.791,23.648,23.791,4778,0
2014-07-31,23.762,23.762,23.315,23.333,15692,0
2014-08-01,23.286,23.362,23.229,23.229,9631,0
2014-08-04,23.172,23.238,22.953,23.096,17628,0
2014-08-05,23.114,23.172,23.105,23.172,6847,0
2014-08-06,23.267,23.296,23.134,23.296,9587,0
2014-08-07,23.315,23.448,23.315,23.439,16124,0
2014-08-08,23.439,23.457,23.325,23.39,6256,0
2014-08-11,23.514,23.524,23.419,23.419,5168,0
2014-08-12,23.457,23.62,23.448,23.543,13782,0
2014-08-13,23.701,23.759,23.575,23.759,5231,0
2014-08-14,23.837,24.001,23.837,24.001,4483,0
2014-08-15,23.914,23.982,23.914,23.982,2932,0
2014-08-18,23.982,23.982,23.924,23.982,5204,0
2014-08-19,23.875,23.982,23.875,23.953,3930,0
2014-08-20,23.963,24.069,23.943,23.982,8448,0
2014-08-21,23.982,23.982,23.905,23.905,4732,0
2014-08-22,23.972,23.972,23.885,23.953,5957,0
2014-08-25,23.953,23.963,23.905,23.914,4954,0
2014-08-26,23.963,24.031,23.953,23.953,23841,0
2014-08-27,24.079,24.243,23.991,24.205,19442,0
2014-08-28,24.205,24.205,24.108,24.205,9248,0
2014-08-29,24.127,24.127,24.127,24.127,162,0
2014-09-02,24.205,24.205,23.991,24.137,3846,0
2014-09-03,24.079,24.147,23.991,24.079,3119,0
2014-09-04,24.021,24.098,23.749,23.749,26936,0
2014-09-05,23.614,23.924,23.604,23.924,7301,0
2014-09-08,23.914,23.914,23.682,23.701,2214,0
2014-09-09,23.827,23.827,23.691,23.749,2153,0
2014-09-10,23.663,23.663,23.643,23.643,1728,0
2014-09-11,23.585,23.604,23.566,23.604,4347,0
2014-09-12,23.663,23.682,23.382,23.479,4974,0
2014-09-15,23.566,23.682,23.44,23.508,17896,0
2014-09-16,23.537,23.721,23.537,23.721,3489,0
2014-09-17,23.711,23.759,23.537,23.759,3700,0
2014-09-18,23.759,23.924,23.759,23.895,3882,0
2014-09-19,24.021,24.021,23.837,23.866,4872,0
2014-09-22,23.875,23.953,23.672,23.798,6751,0
2014-09-23,23.808,23.963,23.798,23.963,5282,0
2014-09-24,23.817,24.069,23.817,23.963,6635,0
2014-09-25,23.963,24.098,23.875,24.011,28139,0
2014-09-26,23.953,24.001,23.914,23.914,5457,0
2014-09-29,23.914,23.982,23.914,23.963,5416,0
2014-09-30,23.991,23.991,23.924,23.982,4693,0
2014-10-01,24.021,24.021,23.827,23.827,3740,0
2014-10-02,23.943,24.001,23.933,23.991,9771,0
2014-10-03,24.031,24.031,23.914,23.953,3964,0
2014-10-06,23.924,23.982,23.875,23.875,4529,0
2014-10-07,23.875,23.885,23.837,23.837,3514,0
2014-10-08,23.875,23.924,23.847,23.924,5905,0
2014-10-09,23.924,23.933,23.895,23.933,4575,0
2014-10-10,23.943,23.972,23.914,23.972,3708,0
2014-10-13,23.963,23.963,23.963,23.963,1805,0
2014-10-14,24.001,24.001,23.798,23.866,3197,0
2014-10-15,23.856,23.856,23.556,23.817,4020,0
2014-10-16,23.856,23.905,23.856,23.905,2565,0
2014-10-17,23.74,24.001,23.721,24.001,3622,0
2014-10-20,24.031,24.05,24.011,24.05,4352,0
2014-10-21,24.079,24.079,24.031,24.031,14366,0
2014-10-22,24.059,24.098,23.924,24.098,4909,0
2014-10-23,24.089,24.089,24.011,24.011,3672,0
2014-10-24,24.079,24.089,24.001,24.089,5747,0
2014-10-27,24.059,24.098,24.021,24.098,5214,0
2014-10-28,24.089,24.156,24.089,24.156,2667,0
2014-10-29,24.137,24.156,24.108,24.127,3936,0
2014-10-30,24.147,24.205,24.069,24.069,10359,0
2014-10-31,24.156,24.175,24.156,24.175,4740,0
2014-11-03,24.175,24.399,24.175,24.399,3490,0
2014-11-04,24.205,24.331,24.147,24.147,8476,0
2014-11-05,24.166,24.292,24.166,24.273,4172,0
2014-11-06,24.253,24.253,24.175,24.175,6007,0
2014-11-07,24.215,24.35,24.108,24.35,3079,0
2014-11-10,24.331,24.389,24.253,24.369,11304,0
2014-11-11,24.321,24.389,24.292,24.331,18986,0
2014-11-12,24.324,24.452,24.314,24.314,3092,0
2014-11-13,24.353,24.442,24.353,24.402,3792,0
2014-11-14,24.432,24.442,24.314,24.442,2232,0
2014-11-17,24.442,24.521,24.432,24.521,5625,0
2014-11-18,24.462,24.511,24.462,24.501,6375,0
2014-11-19,24.462,24.462,24.363,24.412,2262,0
2014-11-20,24.412,24.491,24.412,24.412,1413,0
2014-11-21,24.491,24.521,24.452,24.501,14891,0
2014-11-24,24.501,24.57,24.491,24.57,7236,0
2014-11-25,24.57,24.57,24.471,24.57,4896,0
2014-11-26,24.54,24.58,24.452,24.58,14282,0
2014-11-28,24.462,24.58,24.462,24.55,2426,0
2014-12-01,24.55,24.55,24.412,24.481,10773,0
2014-12-02,24.54,24.55,24.432,24.55,4284,0
2014-12-03,24.55,24.55,24.353,24.353,5905,0
2014-12-04,24.373,24.432,24.304,24.324,8053,0
2014-12-05,24.412,24.491,24.373,24.373,4305,0
2014-12-08,24.353,24.648,24.353,24.501,26627,0
2014-12-09,24.639,24.639,24.491,24.599,4448,0
2014-12-10,24.55,24.678,24.54,24.678,10675,0
2014-12-11,24.55,24.639,24.55,24.639,2153,0
2014-12-12,24.56,24.599,24.452,24.58,6804,0
2014-12-15,24.501,24.737,24.501,24.708,6281,0
2014-12-16,24.698,24.698,24.501,24.501,2724,0
2014-12-17,24.54,24.678,24.53,24.599,6788,0
2014-12-18,24.639,24.737,24.599,24.599,10938,0
2014-12-19,24.629,24.698,24.462,24.471,17212,0
2014-12-22,24.511,24.639,24.412,24.521,7422,0
2014-12-23,24.54,24.639,24.471,24.501,4724,0
2014-12-24,24.609,24.609,24.412,24.422,3722,0
2014-12-26,24.54,24.54,24.481,24.511,1204,0
2014-12-29,24.402,24.57,24.383,24.501,5483,0
2014-12-30,24.501,24.501,24.412,24.412,2284,0
2014-12-31,24.521,24.639,24.521,24.629,1781,0
2015-01-02,24.845,24.845,24.629,24.639,27673,0
2015-01-05,24.698,24.835,24.668,24.786,2070,0
2015-01-06,24.786,24.786,24.57,24.767,3170,0
2015-01-07,24.658,24.816,24.658,24.816,3186,0
2015-01-08,24.816,24.816,24.442,24.481,17012,0
2015-01-09,24.747,24.767,24.56,24.658,4111,0
2015-01-12,24.609,24.609,24.402,24.55,11575,0
2015-01-13,24.619,24.619,24.462,24.55,3952,0
2015-01-14,24.56,24.599,24.422,24.53,11130,0
2015-01-15,24.442,24.481,24.048,24.156,23934,0
2015-01-16,24.009,24.481,23.91,24.304,368751,0
2015-01-20,24.343,24.491,24.255,24.402,20087,0
2015-01-21,24.373,24.55,24.373,24.511,14425,0
2015-01-22,24.432,24.55,24.432,24.432,2909,0
2015-01-23,24.501,24.589,24.412,24.481,14418,0
2015-01-26,24.501,24.678,24.481,24.678,12755,0
2015-01-27,24.589,24.796,24.589,24.648,7811,0
2015-01-28,24.639,24.747,24.639,24.648,10742,0
2015-01-29,24.678,24.747,24.629,24.747,6659,0
2015-01-30,24.648,24.747,24.629,24.717,8310,0
2015-02-02,24.835,24.845,24.717,24.845,10015,0
2015-02-03,24.885,24.885,24.796,24.845,5463,0
2015-02-04,24.845,24.983,24.845,24.944,2373,0
2015-02-05,24.944,24.944,24.747,24.845,14889,0
2015-02-06,24.826,24.835,24.639,24.816,6529,0
2015-02-09,24.757,24.757,24.658,24.688,8875,0
2015-02-10,24.816,24.865,24.747,24.747,6940,0
2015-02-11,24.87,24.87,24.76,24.86,10387,0
2015-02-12,24.93,24.95,24.82,24.82,10193,0
2015-02-13,24.96,24.96,24.81,24.81,7422,0
2015-02-17,24.82,24.9,24.81,24.9,19747,0
2015-02-18,24.93,24.95,24.85,24.95,17029,0
2015-02-19,24.98,24.98,24.84,24.84,7815,0
2015-02-20,24.84,24.97,24.84,24.86,3360,0
2015-02-23,24.91,25,24.91,24.95,11771,0
2015-02-24,24.99,25.08,24.94,25,14723,0
2015-02-25,25.08,25.16,25,25.16,5589,0
2015-02-26,25.16,25.16,25.01,25.14,1716,0
2015-02-27,25.09,25.17,25.01,25.14,5456,0
2015-03-02,25.227,25.24,25.14,25.24,300,0
2015-03-03,25.28,25.28,25.06,25.06,4921,0
2015-03-04,25.23,25.23,25.1,25.1,2200,0
2015-03-05,25.3,25.32,25.1,25.1,2200,0
2015-03-06,25.25,25.25,25.01,25.01,5228,0
2015-03-09,25.001,25.16,24.9,25.16,13153,0
2015-03-10,25.19,25.19,24.9,25.05,1410,0
2015-03-11,24.901,25.23,24.901,25.1,3742,0
2015-03-12,25.1,25.18,25.01,25.01,6551,0
2015-03-13,24.99,25.14,24.99,25.14,225,0
2015-03-16,25.24,25.24,25.15,25.17,5212,0
2015-03-17,25.12,25.18,25.03,25.18,892,0
2015-03-18,25.12,25.2,25.12,25.2,2423,0
2015-03-19,25.32,25.32,25.13,25.27,3191,0
2015-03-20,25.171,25.4,25.171,25.3,6072,0
2015-03-23,25.3,25.3,25.12,25.14,12798,0
2015-03-24,25.28,25.28,25.12,25.26,8550,0
2015-03-25,25.17,25.3,25.17,25.3,5015,0
2015-03-26,25.3,25.35,25.13,25.35,2181,0
2015-03-27,25.37,25.37,25.23,25.35,920,0
2015-03-30,25.28,25.35,25.22,25.256,3941,0
2015-03-31,25.19,25.35,25.19,25.25,1312,0
2015-04-01,25.18,25.25,25.18,25.18,1736,0
2015-04-02,25.3,25.32,25.12,25.14,10002,0
2015-04-06,25.24,25.3,25.22,25.3,3259,0
2015-04-07,25.22,25.29,25.22,25.29,2301,0
2015-04-08,25.29,25.315,25.21,25.287,6143,0
2015-04-09,25.312,25.312,25.22,25.292,1399,0
2015-04-10,25.35,25.35,25.226,25.32,4558,0
2015-04-13,25.25,25.35,25.2,25.35,5164,0
2015-04-14,25.27,25.35,25.27,25.3,4578,0
2015-04-15,25.27,25.27,25.26,25.27,613,0
2015-04-16,25.311,25.35,25.28,25.29,2301,0
2015-04-17,25.28,25.35,25.28,25.35,444,0
2015-04-20,25.26,25.26,25.17,25.17,304,0
2015-04-21,25.22,25.39,25.16,25.39,4643,0
2015-04-22,25.35,25.48,25.35,25.43,9200,0
2015-04-23,25.351,25.49,25.35,25.462,11813,0
2015-04-24,25.41,25.5,25.41,25.49,2550,0
2015-04-27,25.489,25.5,25.38,25.49,8491,0
2015-04-28,25.451,25.49,25.45,25.49,7857,0
2015-04-29,25.451,25.47,25.42,25.445,5844,0
2015-04-30,25.451,25.46,25.32,25.36,21104,0
2015-05-01,25.171,25.4,25.17,25.29,9134,0
2015-05-04,25.377,25.377,25.3,25.3,400,0
2015-05-05,25.39,25.39,25.39,25.39,100,0
2015-05-06,25.38,25.38,25.38,25.38,100,0
2015-05-07,25.251,25.49,25.25,25.25,3737,0
2015-05-08,25.43,25.45,25.27,25.45,2500,0
2015-05-11,25.33,25.4,25.25,25.39,4956,0
2015-05-12,25.322,25.33,25.3,25.32,5931,0
2015-05-13,24.95,25.19,24.76,25.005,16616,0
2015-05-14,25.11,25.36,24.95,25.25,8555,0
2015-05-15,25.25,25.45,25.14,25.369,25809,0
2015-05-18,25.36,25.37,25.17,25.26,12044,0
2015-05-19,25.25,25.329,25.061,25.21,4196,0
2015-05-20,25.27,25.33,25.051,25.051,11753,0
2015-05-21,25.05,25.16,25,25.14,12320,0
2015-05-22,25.06,25.15,25.02,25.091,16436,0
2015-05-26,25.05,25.14,25.01,25.02,7420,0
2015-05-27,25.035,25.16,25.01,25.133,12743,0
2015-05-28,25.062,25.23,25.06,25.17,11557,0
2015-05-29,25.17,25.25,25.068,25.17,5792,0
2015-06-01,25.17,25.24,24.92,24.98,9857,0
2015-06-02,25.05,25.18,25.05,25.18,9424,0
2015-06-03,25.031,25.169,25.031,25.1,5569,0
2015-06-04,25.11,25.11,24.78,25,12690,0
2015-06-05,25,25.01,24.941,24.946,7699,0
2015-06-08,24.932,25.04,24.932,25.04,3530,0
2015-06-09,24.94,24.95,24.804,24.89,5150,0
2015-06-10,24.9,24.9,24.71,24.9,4647,0
2015-06-11,24.835,24.835,24.835,24.835,300,0
2015-06-12,24.8,24.91,24.729,24.91,5625,0
2015-06-15,24.88,24.91,24.75,24.84,8717,0
2015-06-16,24.9,24.92,24.81,24.811,3624,0
2015-06-17,24.92,24.93,24.78,24.85,10510,0
2015-06-18,24.91,25.07,24.86,25.06,8135,0
2015-06-19,24.96,25.06,24.96,25.06,900,0
2015-06-22,24.884,25.09,24.884,25.05,2255,0
2015-06-23,25.001,25.045,24.94,25.035,1865,0
2015-06-24,25.13,25.17,25.032,25.17,5898,0
2015-06-25,25.223,25.25,24.78,24.98,21262,0
2015-06-26,24.81,24.98,24.81,24.97,3550,0
2015-06-29,24.783,24.9,24.78,24.83,1762,0
2015-06-30,24.89,24.89,24.12,24.7,33018,0
2015-07-01,24.73,24.8,24.541,24.79,2219,0
2015-07-02,24.84,24.96,24.765,24.96,3093,0
2015-07-06,24.9,24.9,24.85,24.88,1584,0
2015-07-07,24.832,24.92,24.73,24.857,17917,0
2015-07-08,24.912,25.02,24.91,25.02,1914,0
2015-07-09,25.03,25.11,25.03,25.1,800,0
2015-07-10,25.11,25.11,24.84,24.97,6100,0
2015-07-13,25.1,25.11,24.98,24.98,6358,0
2015-07-14,25.01,25.08,24.88,25.02,11383,0
2015-07-15,25.08,25.08,24.932,24.96,6714,0
2015-07-16,25.05,25.05,24.95,24.95,5192,0
2015-07-17,25.1,25.12,24.97,24.97,4449,0
2015-07-20,25.056,25.16,25.02,25.16,7476,0
2015-07-21,25.16,25.16,25.09,25.15,6637,0
2015-07-22,25.123,25.156,25.1,25.139,1400,0
2015-07-23,25.149,25.149,25.066,25.066,1300,0
2015-07-24,25.06,25.06,25.01,25.05,3598,0
2015-07-27,25.14,25.14,25.021,25.112,2844,0
2015-07-28,25.05,25.15,25.05,25.15,10069,0
2015-07-29,25.24,25.24,25.09,25.1,744,0
2015-07-30,25.07,25.079,25.045,25.079,4700,0
2015-07-31,25.18,25.21,25.15,25.21,1508,0
2015-08-03,25.189,25.222,25.151,25.222,3875,0
2015-08-04,25.192,25.27,25.15,25.27,2815,0
2015-08-05,25.27,25.27,25.16,25.224,3440,0
2015-08-06,25.27,25.27,25.17,25.269,14183,0
2015-08-07,25.26,25.28,25.21,25.28,2350,0
2015-08-10,25.28,25.46,25.265,25.45,6295,0
2015-08-11,25.417,25.44,25.34,25.43,13756,0
2015-08-12,25.14,25.14,24.98,25.092,7186,0
2015-08-13,25.19,25.19,25.098,25.18,5445,0
2015-08-14,25.1,25.25,25.1,25.15,2776,0
2015-08-17,25.125,25.13,25.125,25.13,300,0
2015-08-18,25.13,25.14,25.07,25.08,5800,0
2015-08-19,25.092,25.092,25,25.088,2997,0
2015-08-20,25.022,25.07,25,25,5137,0
2015-08-21,25.07,25.07,25.07,25.07,700,0
2015-08-24,33.66,33.66,24.62,24.686,17508,0
2015-08-25,24.8,25.01,24.8,24.8,6346,0
2015-08-26,24.994,25,24.6,24.835,7417,0
2015-08-27,24.87,25.12,24.85,25.02,12311,0
2015-08-28,25.051,25.12,25.051,25.12,2500,0
2015-08-31,25.12,25.12,25.04,25.11,1897,0
2015-09-01,25.11,25.11,24.961,25.053,2362,0
2015-09-02,25.11,25.11,25.01,25.1,4954,0
2015-09-03,25.001,25.1,24.85,25.1,7326,0
2015-09-04,25.1,25.15,25.049,25.15,3554,0
2015-09-08,25.18,25.18,25.098,25.1,1400,0
2015-09-09,25.18,25.18,25,25.001,7543,0
2015-09-10,25.015,25.14,24.933,25.07,6288,0
2015-09-11,25.02,25.13,24.91,25.09,9074,0
2015-09-14,25.06,25.06,24.9,24.994,3310,0
2015-09-15,25.03,25.03,24.753,24.88,7215,0
2015-09-16,24.85,24.93,24.83,24.9,5650,0
2015-09-17,24.88,24.934,24.757,24.934,1962,0
2015-09-18,25,25,24.83,24.998,2025,0
2015-09-21,25.1,25.1,24.81,24.83,15647,0
2015-09-22,24.874,24.874,24.81,24.826,16741,0
2015-09-23,24.82,24.856,24.8,24.8,3018,0
2015-09-24,24.8,24.842,24.77,24.842,7132,0
2015-09-25,24.91,24.97,24.86,24.97,6900,0
2015-09-28,24.821,24.9,24.72,24.79,4135,0
2015-09-29,24.765,24.774,24.72,24.76,1970,0
2015-09-30,24.85,24.94,24.8,24.8,9527,0
2015-10-01,24.72,24.83,24.63,24.772,16208,0
2015-10-02,24.714,24.83,24.65,24.83,5745,0
2015-10-05,24.78,24.81,24.65,24.71,13878,0
2015-10-06,24.795,24.83,24.62,24.62,5418,0
2015-10-07,24.8,24.88,24.61,24.86,12270,0
2015-10-08,24.785,24.84,24.64,24.83,6350,0
2015-10-09,24.794,24.88,24.77,24.87,7164,0
2015-10-12,24.86,24.97,24.8,24.916,3900,0
2015-10-13,24.82,24.95,24.67,24.84,5275,0
2015-10-14,24.844,24.87,24.721,24.75,8803,0
2015-10-15,24.764,24.86,24.69,24.8,12380,0
2015-10-16,24.84,24.9,24.8,24.861,9372,0
2015-10-19,24.78,24.88,24.68,24.8,23130,0
2015-10-20,24.78,24.88,24.7,24.79,51416,0
2015-10-21,24.775,24.9,24.64,24.75,80489,0
2015-10-22,24.83,25.04,24.804,25.01,25854,0
2015-10-23,25.11,25.27,25.08,25.25,12395,0
2015-10-26,25.25,25.36,25.104,25.25,13283,0
2015-10-27,25.09,25.25,25.01,25.01,22730,0
2015-10-28,25.115,25.24,25.075,25.24,9974,0
2015-10-29,25.21,25.34,25.2,25.34,10135,0
2015-10-30,25.41,25.41,25.21,25.4,8461,0
2015-11-02,25.261,25.48,25.261,25.345,11694,0
2015-11-03,25.434,25.49,25.33,25.453,4650,0
2015-11-04,25.402,25.43,25.22,25.26,9590,0
2015-11-05,25.35,25.35,25.21,25.22,6685,0
2015-11-06,25.22,25.35,25,25.06,22916,0
2015-11-09,25.096,25.22,25.06,25.18,9102,0
2015-11-10,24.78,25,24.78,24.99,7654,0
2015-11-11,25.05,25.05,24.95,25.05,4090,0
2015-11-12,25.05,25.23,25.004,25.23,11177,0
2015-11-13,25.2,25.229,25.177,25.21,6983,0
2015-11-16,25.18,25.2,25.177,25.177,2360,0
2015-11-17,25.191,25.33,25.17,25.33,8076,0
2015-11-18,25.32,25.46,25.249,25.46,9122,0
2015-11-19,25.489,25.57,25.315,25.406,12009,0
2015-11-20,25.416,25.5,25.416,25.5,6449,0
2015-11-23,25.5,25.5,25.4,25.4,1088,0
2015-11-24,25.406,25.48,25.36,25.46,13735,0
2015-11-25,25.47,25.5,25.456,25.49,5576,0
2015-11-27,25.5,25.5,25.5,25.5,844,0
2015-11-30,25.5,25.5,25.33,25.34,15175,0
2015-12-01,25.5,25.5,25.33,25.46,5492,0
2015-12-02,25.472,25.49,25.41,25.49,2991,0
2015-12-03,25.29,25.48,25.29,25.46,2167,0
2015-12-04,25.31,25.5,25.31,25.49,6119,0
2015-12-07,25.4,25.47,25.34,25.445,6556,0
2015-12-08,25.31,25.44,25.31,25.44,2700,0
2015-12-09,25.47,25.5,25.36,25.5,11820,0
2015-12-10,25.38,25.554,25.36,25.554,4210,0
2015-12-11,25.52,25.52,25.394,25.394,450,0
2015-12-14,25.38,25.44,25.127,25.195,3034,0
2015-12-16,25,25.47,25,25.37,5376,0
2015-12-17,25.224,25.94,25.224,25.79,6813,0
2015-12-18,25.7,25.7,25.32,25.4,2399,0
2015-12-21,25.554,25.554,25.324,25.34,3161,0
2015-12-22,25.543,25.55,25.37,25.37,2142,0
2015-12-23,25.55,25.55,25.37,25.54,1744,0
2015-12-24,25.55,25.55,25.53,25.55,952,0
2015-12-28,25.58,25.58,25.53,25.53,1421,0
2015-12-29,25.44,25.73,25.44,25.73,1633,0
2015-12-30,25.4401,25.675,25.4401,25.675,1070,0
2015-12-31,25.6999,25.6999,25.6999,25.6999,253,0
2016-01-04,25.4401,25.715,25.4401,25.7,4694,0
2016-01-05,25.6426,25.73,25.45,25.6645,7791,0
2016-01-06,25.729,25.7299,25.62,25.62,2848,0
2016-01-07,25.47,25.7599,25.47,25.6,3817,0
2016-01-08,25.5964,25.65,25.5558,25.65,3069,0
2016-01-11,25.6136,25.73,25.5101,25.5142,5506,0
2016-01-12,25.7099,25.7099,25.54,25.68,6678,0
2016-01-13,25.5922,25.678,25.47,25.5972,2276,0
2016-01-14,25.51,25.75,25.51,25.75,5126,0
2016-01-15,25.74,25.75,25.55,25.55,2831,0
2016-01-19,25.51,25.51,25.51,25.51,0,0
2016-01-20,25.45,25.45,25.22,25.345,3126,0
2016-01-21,25.4,25.45,25.21,25.21,6107,0
2016-01-22,25.5283,25.5356,25.2401,25.424,2080,0
2016-01-25,25.2715,25.31,25.2,25.2,4416,0
2016-01-26,25.221,25.3899,25.1004,25.2,5154,0
2016-01-27,25.2,25.4699,25.2,25.4,5155,0
2016-01-28,25.46,25.46,25.0601,25.16,8486,0
2016-01-29,25.2788,25.44,25.2,25.24,10998,0
2016-02-01,25.32,25.46,25.25,25.46,3584,0
2016-02-02,25.35,25.35,25.16,25.2,8504,0
2016-02-03,25.21,25.336,25.2,25.23,10749,0
2016-02-04,25.2607,25.4299,25.15,25.4299,7447,0
2016-02-05,25.43,25.43,25.15,25.3,3713,0
2016-02-08,25.15,25.35,24.86,24.86,3652,0
2016-02-09,24.91,25.2199,24.91,25.2198,4533,0
2016-02-10,24.5115,25.02,24.511,24.65,8235,0
2016-02-11,24.69,24.7,24.0901,24.55,7426,0
2016-02-12,24.7485,24.75,24.16,24.16,4185,0
2016-02-16,24.74,25.05,24.72,25.05,6241,0
2016-02-17,24.9401,25.29,24.94,25.29,2552,0
2016-02-18,25.33,25.41,25,25.205,3770,0
2016-02-19,25.39,25.41,25.2001,25.23,7655,0
2016-02-22,25.23,25.46,25.21,25.21,4819,0
2016-02-23,25.34,25.45,25.1,25.1,4376,0
2016-02-24,25.25,25.25,24.98,25.065,6223,0
2016-02-25,25.1359,25.37,25.03,25.26,4752,0
2016-02-26,25.2395,25.4199,25.1,25.4199,1703,0
2016-02-29,25.34,25.34,25.3285,25.33,1581,0
2016-03-01,25.33,25.53,25.31,25.514,5855,0
2016-03-02,25.292,25.52,25.2343,25.52,8714,0
2016-03-03,25.3201,25.4,25.3201,25.4,1806,0
2016-03-04,25.3799,25.5,25.31,25.31,12194,0
2016-03-07,25.499,25.499,25.3001,25.4502,3677,0
2016-03-08,25.45,25.45,25.43,25.43,988,0
2016-03-09,25.3,25.47,25.2,25.388,4187,0
2016-03-10,25.3348,25.5,25.33,25.34,1395,0
2016-03-11,25.45,25.45,25.45,25.45,131,0
2016-03-14,25.49,25.49,25.3,25.3016,7836,0
2016-03-15,25.26,25.395,25.25,25.25,1295,0
2016-03-17,25.3683,25.47,25.25,25.46,2718,0
2016-03-18,25.491,25.52,25.19,25.25,8104,0
2016-03-21,25.261,25.4599,25.25,25.3,2505,0
2016-03-22,25.4,25.46,25.29,25.29,2297,0
2016-03-23,25.439,25.44,25.3595,25.42,3112,0
2016-03-24,25.42,25.46,25.4,25.4,3980,0
2016-03-28,25.3892,25.57,25.3892,25.5217,8277,0
2016-03-29,25.5,25.57,25.5,25.57,4770,0
2016-03-30,25.57,25.81,25.57,25.75,5573,0
2016-03-31,25.745,25.8199,25.5,25.5,11024,0
2016-04-01,25.45,25.4979,25.45,25.4623,10841,0
2016-04-04,25.55,25.6399,25.4001,25.45,3330,0
2016-04-05,25.56,25.5699,25.53,25.5309,1048,0
2016-04-06,25.6699,25.6699,25.5798,25.5798,409,0
2016-04-07,25.44,25.45,25.426,25.45,3260,0
2016-04-08,25.6075,25.6075,25.4201,25.4201,1248,0
2016-04-11,25.46,25.65,25.46,25.65,2528,0
2016-04-12,25.66,25.77,25.651,25.75,13699,0
2016-04-13,25.6703,25.9,25.6001,25.9,21403,0
2016-04-14,25.9,26.004,25.8,26,10681,0
2016-04-15,26,26.04,26,26.04,3770,0
2016-04-18,26.011,26.04,25.9,25.9508,16562,0
2016-04-19,25.9243,25.9243,25.8501,25.9,8022,0
2016-04-20,25.913,25.913,25.86,25.8995,1064,0
2016-04-21,25.9195,25.945,25.88,25.945,1063,0
2016-04-22,25.88,26.04,25.87,25.87,707,0
2016-04-25,25.92,26.02,25.75,25.86,11814,0
2016-04-26,25.72,25.75,25.57,25.61,4108,0
2016-04-27,25.69,25.8,25.69,25.8,999,0
2016-04-28,25.76,25.992,25.65,25.992,7224,0
2016-04-29,25.92,26.04,25.66,25.66,1897,0
2016-05-02,25.69,25.69,25.66,25.66,2211,0
2016-05-03,25.72,25.8254,25.64,25.6614,2303,0
2016-05-04,25.57,25.63,25.5401,25.5401,8262,0
2016-05-05,25.5643,25.81,25.5643,25.6001,5210,0
2016-05-06,25.7881,25.79,25.61,25.79,3272,0
2016-05-09,25.65,25.8799,25.64,25.8799,5332,0
2016-05-10,25.8233,25.88,25.8233,25.88,1020,0
2016-05-11,25.57,25.57,25.36,25.4694,8688,0
2016-05-12,25.46,25.4693,25.41,25.41,1149,0
2016-05-13,25.5484,25.5484,25.4,25.4985,900,0
2016-05-16,25.419,25.6099,25.41,25.5612,2304,0
2016-05-17,25.61,25.85,25.6,25.85,6962,0
2016-05-18,25.8191,25.9924,25.81,25.82,3163,0
2016-05-19,25.861,25.891,25.5401,25.5401,2415,0
2016-05-20,25.4999,25.91,25.4999,25.91,3195,0
2016-05-23,25.74,25.9099,25.64,25.9099,5496,0
2016-05-24,25.82,25.835,25.63,25.75,5455,0
2016-05-25,25.69,25.89,25.67,25.89,8054,0
2016-05-26,25.88,26.1,25.74,25.9,10704,0
2016-05-27,25.97,26.05,25.71,25.85,5302,0
2016-05-31,25.93,26,25.73,25.93,4477,0
2016-06-01,25.99,26.02,25.79,25.79,6884,0
2016-06-02,25.972,25.972,25.81,25.81,4753,0
2016-06-03,25.81,25.8801,25.72,25.73,7952,0
2016-06-06,25.8141,25.98,25.7301,25.92,3866,0
2016-06-07,25.77,25.92,25.73,25.9199,4317,0
2016-06-08,25.83,25.99,25.76,25.84,18432,0
2016-06-09,25.856,25.8758,25.7948,25.7948,4488,0
2016-06-10,25.76,25.76,25.76,25.76,1664,0
2016-06-13,25.77,25.8008,25.7674,25.77,1714,0
2016-06-14,25.76,25.86,25.7303,25.7303,1907,0
2016-06-15,25.8799,25.95,25.7748,25.8778,8185,0
2016-06-16,25.86,25.9027,25.8369,25.9027,2420,0
2016-06-17,25.7901,25.95,25.7901,25.95,2385,0
2016-06-20,25.8431,26.05,25.8431,26,2741,0
2016-06-21,26.0091,26.1399,25.92,25.95,1804,0
2016-06-22,26.09,26.1,25.93,26,4867,0
2016-06-23,25.96,25.96,25.86,25.86,2254,0
2016-06-24,25.67,25.86,25.25,25.85,10577,0
2016-06-27,25.44,25.97,25.41,25.93,3467,0
2016-06-28,26.0899,26.0899,25.9447,25.9447,1979,0
2016-06-29,25.81,26.1,25.81,26.02,2193,0
2016-06-30,25.9,26.1199,25.9,26.11,1388,0
2016-07-01,26.14,26.15,25.83,25.83,4610,0
2016-07-05,25.933,25.933,25.81,25.8344,1559,0
2016-07-06,25.83,25.955,25.83,25.955,1615,0
2016-07-07,25.9101,25.92,25.91,25.9101,2468,0
2016-07-08,25.902,26.1,25.902,26.0701,1518,0
2016-07-11,26.0101,26.07,25.9801,26.0699,2659,0
2016-07-12,26,26.1,26,26.0894,3582,0
2016-07-13,25.99,26.12,25.99,26.12,1225,0
2016-07-14,26.13,26.15,26,26.01,11085,0
2016-07-15,26.01,26.075,25.8419,25.8419,1841,0
2016-07-18,26.1184,26.12,25.96,25.97,1996,0
2016-07-20,26.02,26.05,26,26.05,2458,0
2016-07-21,25.98,26.03,25.98,26.0099,2783,0
2016-07-22,25.98,26.08,25.97,26.08,3129,0
2016-07-25,25.98,26.109,25.98,26.01,6855,0
2016-07-26,26.0799,26.0799,26.0799,26.0799,330,0
2016-07-27,26.06,26.06,25.98,25.98,1448,0
2016-07-28,26.035,26.1,26.035,26.05,19909,0
2016-07-29,26.05,26.14,26.0489,26.14,13081,0
2016-08-01,26.05,26.14,26.05,26.1026,3413,0
2016-08-02,26.1,26.1,26.1,26.1,6211,0
2016-08-03,26.05,26.13,26.05,26.13,3951,0
2016-08-04,26.15,26.15,26.06,26.06,4679,0
2016-08-05,26.0609,26.2,26.06,26.2,3961,0
2016-08-08,26.2,26.2,26.1,26.11,3048,0
2016-08-09,26.1663,26.19,26.11,26.11,2239,0
2016-08-10,26.11,26.2,26.11,26.1472,4386,0
2016-08-11,25.76,26,25.76,25.8862,2572,0
2016-08-12,25.95,26.06,25.9,26.06,5682,0
2016-08-15,26.05,26.05,25.9999,25.9999,2346,0
2016-08-16,25.9406,25.9406,25.9406,25.9406,243,0
2016-08-17,25.8344,25.97,25.69,25.8482,5201,0
2016-08-18,25.75,25.8424,25.71,25.8424,12025,0
2016-08-19,25.8,25.85,25.78,25.78,5605,0
2016-08-22,25.8104,25.93,25.8104,25.9016,7800,0
2016-08-23,26.09,26.13,25.9201,25.9201,4065,0
2016-08-24,25.89,26.1299,25.86,26.12,8487,0
2016-08-25,25.8901,26.19,25.8901,26.1,2856,0
2016-08-26,25.9107,26.11,25.9107,26.11,5914,0
2016-08-29,26.11,26.11,25.95,25.97,2407,0
2016-08-30,26.04,26.0999,25.96,26.09,6337,0
2016-08-31,25.97,26.1,25.95,26.0716,5939,0
2016-09-01,26.13,26.185,26.092,26.1376,8819,0
2016-09-02,26.189,26.19,26.1814,26.1814,985,0
2016-09-06,26.19,26.33,26.19,26.25,4506,0
2016-09-07,26.2296,26.45,26.223,26.45,6606,0
2016-09-08,26.4027,26.43,26.1001,26.2584,6799,0
2016-09-09,26.1,26.1,26.05,26.05,2200,0
2016-09-12,25.95,25.9995,25.65,25.65,7894,0
2016-09-13,25.75,25.8887,25.75,25.8887,5141,0
2016-09-14,25.81,25.85,25.766,25.8,11530,0
2016-09-15,25.8766,26.0299,25.8001,25.8989,3345,0
2016-09-16,25.97,25.97,25.76,25.76,4440,0
2016-09-19,25.83,26.125,25.83,26.0001,4588,0
2016-09-20,25.9,25.974,25.86,25.89,3830,0
2016-09-21,26,26.05,25.81,26.05,4323,0
2016-09-22,26.05,26.26,26.03,26.1,4146,0
2016-09-26,25.94,26.0055,25.84,25.86,9302,0
2016-09-27,26,26.0099,25.9,26,8419,0
2016-09-28,25.9,26,25.9,26,5718,0
2016-09-29,25.9,25.9,25.75,25.7736,3996,0
2016-09-30,25.8574,25.8574,25.748,25.748,2526,0
2016-10-03,25.85,25.88,25.85,25.85,4457,0
2016-10-04,25.84,25.96,25.7801,25.8325,8830,0
2016-10-05,25.8246,25.8246,25.8246,25.8246,626,0
2016-10-06,25.83,25.83,25.83,25.83,414,0
2016-10-10,25.8,25.8405,25.8,25.818,3640,0
2016-10-11,25.9552,25.9552,25.9552,25.9552,500,0
2016-10-12,25.7563,25.99,25.75,25.9,1700,0
2016-10-13,25.7975,25.835,25.56,25.7225,8169,0
2016-10-14,25.71,25.71,25.71,25.71,100,0
2016-10-17,25.729,25.85,25.729,25.85,3551,0
2016-10-18,25.75,25.895,25.75,25.86,6820,0
2016-10-19,25.78,25.78,25.78,25.78,109,0
2016-10-20,25.76,25.9,25.65,25.8234,8106,0
2016-10-21,25.8899,25.8899,25.72,25.72,2490,0
2016-10-24,25.99,26,25.78,25.88,2925,0
2016-10-25,25.7901,25.95,25.7901,25.8125,4419,0
2016-10-26,25.79,25.8232,25.76,25.7885,3081,0
2016-10-27,25.72,25.845,25.6,25.68,3431,0
2016-10-28,25.6805,25.7599,25.6411,25.7599,5188,0
2016-10-31,25.79,25.79,25.727,25.727,1444,0
2016-11-01,25.5868,25.6189,25.5868,25.6189,1302,0
2016-11-02,25.549,25.65,25.52,25.52,2887,0
2016-11-03,25.52,25.52,25.5,25.5,2071,0
2016-11-04,25.4073,25.6899,25.4,25.46,7203,0
2016-11-07,25.5756,25.5756,25.5756,25.5756,248,0
2016-11-08,25.6,25.6,25.5,25.5,4947,0
2016-11-09,25.32,25.49,25.11,25.23,20436,0
2016-11-10,24.8,25.08,24.71,25.04,20511,0
2016-11-11,25.0467,25.24,24.61,25.18,13353,0
2016-11-14,25.01,25.01,24.7612,24.8018,10354,0
2016-11-15,24.88,25.323,24.88,25.323,2970,0
2016-11-16,24.9,25.052,24.9,25.052,973,0
2016-11-17,25.35,25.35,24.9,24.95,9045,0
2016-11-18,24.99,24.9943,24.65,24.66,3939,0
2016-11-21,24.8422,24.88,24.8,24.8,22380,0
2016-11-22,24.8,25.315,24.8,25,5574,0
2016-11-23,25.1706,25.1706,25.1454,25.1454,1358,0
2016-11-25,25.15,25.15,25.15,25.15,672,0
2016-11-28,25.1501,25.1501,25.15,25.15,1222,0
2016-11-29,25.15,25.3094,25.15,25.3094,1484,0
2016-11-30,25.37,25.37,25.15,25.2971,7687,0
2016-12-01,25.25,25.25,24.85,24.9501,10343,0
2016-12-02,24.85,25,24.85,24.87,12183,0
2016-12-05,25,25.23,24.88,25.2199,2571,0
2016-12-06,25.22,25.22,25.1072,25.1072,1599,0
2016-12-07,24.9428,25.0418,24.9428,24.95,786,0
2016-12-08,25.01,25.285,24.95,24.95,11289,0
2016-12-09,24.91,24.91,24.78,24.78,31253,0
2016-12-12,24.85,24.9,24.72,24.72,4055,0
2016-12-13,25.1519,25.1519,25.0971,25.0971,1100,0
2016-12-14,24.83,25.21,24.83,24.96,6902,0
2016-12-15,25,25,24.8412,24.8412,856,0
2016-12-16,24.94,24.95,24.824,24.91,550,0
2016-12-19,24.95,24.95,24.75,24.82,15443,0
2016-12-20,24.82,24.9322,24.8,24.84,1950,0
2016-12-21,24.66,25.1436,24.66,24.9975,3611,0
2016-12-22,25,25.16,24.5963,24.9,5679,0
2016-12-23,24.9,25,24.9,24.9975,5549,0
2016-12-27,25.01,25.01,25.01,25.01,400,0
2016-12-28,25,25.08,24.9,24.91,6779,0
2016-12-29,25.1,25.1,24.91,25.095,1465,0
2016-12-30,24.9574,25.0253,24.9,25,2354,0
2017-01-03,25.18,25.19,24.9,25.1,11969,0
2017-01-04,24.97,25.1584,24.86,25,19328,0
2017-01-05,24.89,25.1869,24.85,24.95,10662,0
2017-01-06,25,25.32,25,25.1672,10308,0
2017-01-09,25.23,25.23,25.23,25.23,300,0
2017-01-10,25.1631,25.27,25.1631,25.18,5517,0
2017-01-11,25.1989,25.38,25.15,25.2,5974,0
2017-01-13,25.35,25.35,25.35,25.35,1517,0
2017-01-17,25.2879,25.2901,25.201,25.201,2204,0
2017-01-18,25.3,25.3122,25.2,25.2,3032,0
2017-01-19,25.32,25.32,25.1454,25.1454,1397,0
2017-01-20,25.15,25.15,25.13,25.1344,950,0
2017-01-23,25.0975,25.25,24.98,25.04,4072,0
2017-01-24,25.27,25.27,25.02,25.2487,3498,0
2017-01-25,25.1359,25.24,25.0578,25.0578,7258,0
2017-01-26,25.1575,25.3313,25.1575,25.2693,1553,0
2017-01-27,25.2,25.25,25.2,25.25,2484,0
2017-01-30,25.2,25.2,25.065,25.09,3876,0
2017-01-31,25.17,25.33,25.1368,25.2989,7142,0
2017-02-01,25.1866,25.1866,25.1866,25.1866,200,0
2017-02-02,25.15,25.3,25.12,25.29,3523,0
2017-02-03,25.2958,25.4219,25.27,25.4219,6168,0
2017-02-06,25.4299,25.43,25.2368,25.43,4314,0
2017-02-08,25.3322,25.42,25.29,25.42,5801,0
2017-02-09,25.42,25.42,25.3,25.35,3258,0
2017-02-10,25.35,25.4417,25.35,25.42,2977,0
2017-02-13,25.29,25.29,25.0201,25.1,3667,0
2017-02-14,25.2223,25.2268,25.16,25.16,3033,0
2017-02-15,25.1,25.17,25.1,25.17,1940,0
2017-02-16,25.3831,25.3831,25.23,25.23,398,0
2017-02-17,25.23,25.361,25.23,25.361,1255,0
2017-02-21,25.27,25.3485,25.25,25.2648,6672,0
2017-02-22,25.2148,25.459,25.1701,25.447,3811,0
2017-02-23,25.3305,25.3804,25.33,25.3804,2792,0
2017-02-24,25.33,25.402,25.25,25.26,9531,0
2017-02-27,25.35,25.41,25.35,25.41,3766,0
2017-02-28,25.3304,25.3793,25.309,25.309,1103,0
2017-03-01,25.53,25.54,25.2601,25.2601,1265,0
2017-03-02,25.4242,25.4242,25.4047,25.4047,406,0
2017-03-03,25.3,25.3174,25.2979,25.3174,1900,0
2017-03-06,25.4047,25.4134,25.26,25.4134,1100,0
2017-03-07,25.3724,25.429,25.25,25.25,5866,0
2017-03-08,25.25,25.3769,25.2,25.2252,6784,0
2017-03-09,25.2,25.2,24.791,25.0476,7160,0
2017-03-10,25.01,25.336,25,25.1059,9146,0
2017-03-13,25.0801,25.3,25.08,25.3,2495,0
2017-03-14,25.09,25.1541,25.08,25.1541,2038,0
2017-03-15,25.1953,25.1953,25.1953,25.1953,186,0
2017-03-16,24.95,25.116,24.95,25.116,1409,0
2017-03-17,25.281,25.35,25.281,25.35,1361,0
2017-03-20,25.12,25.3,25.12,25.2228,5658,0
2017-03-21,25.29,25.3,25.18,25.27,10682,0
2017-03-22,25.21,25.25,25.2,25.21,2750,0
2017-03-23,25.2613,25.498,25.2613,25.498,5001,0
2017-03-24,25.54,25.54,25.3658,25.372,2948,0
2017-03-27,25.4176,25.418,25.4176,25.418,1260,0
2017-03-28,25.54,25.989,25.5394,25.8,9059,0
2017-03-29,25.48,25.7081,25.47,25.7,12069,0
2017-03-30,25.5286,25.61,25.5286,25.6,11489,0
2017-03-31,25.6,25.618,25.6,25.617,5324,0
2017-04-03,25.79,25.79,25.36,25.38,9555,0
2017-04-04,25.65,25.79,25.65,25.74,6525,0
2017-04-05,25.7,25.7,25.6999,25.7,2026,0
2017-04-06,25.71,25.8,25.71,25.8,3064,0
2017-04-07,25.7,25.8,25.7,25.79,5676,0
2017-04-10,25.79,25.8,25.7436,25.8,4284,0
2017-04-11,25.701,25.701,25.7,25.7,200,0
2017-04-12,25.87,25.87,25.6,25.7001,9180,0
2017-04-13,25.7,25.74,25.7,25.74,654,0
2017-04-17,25.7,25.8185,25.7,25.8133,2141,0
2017-04-18,25.78,25.78,25.67,25.7,25694,0
2017-04-19,25.65,25.65,25.25,25.4,16747,0
2017-04-20,25.6227,25.679,25.37,25.51,6618,0
2017-04-21,25.57,25.64,25.57,25.639,1632,0
2017-04-24,25.65,25.657,25.522,25.522,4609,0
2017-04-25,25.4,25.67,25.4,25.5944,2440,0
2017-04-26,25.6427,25.6693,25.5343,25.5343,5782,0
2017-04-27,25.67,25.8499,25.6637,25.8499,3752,0
2017-04-28,25.82,25.85,25.7546,25.85,4883,0
2017-05-01,25.8499,25.99,25.83,25.99,5022,0
2017-05-02,25.693,25.94,25.693,25.94,1201,0
2017-05-03,25.8929,25.8929,25.7672,25.7975,1893,0
2017-05-04,25.9899,25.99,25.62,25.62,3426,0
2017-05-05,25.7206,25.768,25.7206,25.75,1460,0
2017-05-08,25.5511,25.5511,25.5511,25.5511,200,0
2017-05-10,26.0624,26.0624,26.0624,26.0624,204,0
2017-05-11,25.6999,25.7397,25.6397,25.7397,740,0
2017-05-15,25.56,26.03,25.56,25.7,1046,0
2017-05-16,25.85,25.85,25.81,25.81,3712,0
2017-05-17,25.61,25.8,25.6,25.6,7664,0
2017-05-18,25.5,25.6869,25.5,25.6571,8848,0
2017-05-19,25.42,25.598,25.08,25.514,7721,0
2017-05-22,25.401,25.5001,25.401,25.5001,344,0
2017-05-23,25.5107,25.5107,25.46,25.46,1484,0
2017-05-24,25.5,25.5691,25.4924,25.4977,1107,0
2017-05-25,25.71,25.71,25.55,25.6,7651,0
2017-05-26,25.5312,25.63,25.5312,25.63,1447,0
2017-05-30,25.5105,25.5105,25.5105,25.5105,263,0
2017-05-31,25.4708,25.6,25.4,25.496,6051,0
2017-06-01,25.55,25.55,25.4715,25.4715,2434,0
2017-06-02,25.4345,25.5236,25.4,25.4,3152,0
2017-06-05,25.5206,25.549,25.45,25.49,2687,0
2017-06-06,25.55,25.55,25.511,25.55,3602,0
2017-06-07,25.8,25.8,25.571,25.7914,2329,0
2017-06-08,25.739,25.75,25.5433,25.58,3622,0
2017-06-09,25.647,25.647,25.61,25.61,497,0
2017-06-12,25.6417,25.8199,25.6417,25.7571,1901,0
2017-06-13,25.6667,25.82,25.6667,25.71,1030,0
2017-06-14,25.8226,25.8269,25.8165,25.8165,2018,0
2017-06-15,25.6743,25.6743,25.623,25.668,1575,0
2017-06-19,25.6,25.61,25.46,25.5,2500,0
2017-06-20,25.5234,25.5234,25.5234,25.5234,400,0
2017-06-21,25.61,25.83,25.61,25.83,6796,0
2017-06-22,25.6685,25.6685,25.6685,25.6685,745,0
2017-06-23,25.76,25.767,25.76,25.76,2016,0
2017-06-26,25.76,25.8,25.63,25.8,4827,0
2017-06-27,25.55,25.5999,25.45,25.51,7735,0
2017-06-28,25.7507,25.7507,25.65,25.65,665,0
2017-06-29,25.7375,25.77,25.4801,25.76,10603,0
2017-06-30,25.62,25.85,25.61,25.85,5974,0
2017-07-03,25.84,25.8799,25.5,25.5,4146,0
2017-07-05,25.53,25.84,25.53,25.84,2747,0
2017-07-06,25.68,25.87,25.61,25.87,4172,0
2017-07-07,25.67,25.88,25.6577,25.88,2605,0
2017-07-10,25.6459,25.88,25.6459,25.88,1787,0
2017-07-11,25.8428,25.88,25.65,25.745,2503,0
2017-07-12,25.88,25.88,25.7804,25.88,1592,0
2017-07-13,25.89,26.0981,25.8493,26.0981,1638,0
2017-07-14,26.5,26.5,25.83,26.25,7531,0
2017-07-17,26.347,26.347,26.305,26.305,1200,0
2017-07-18,25.961,26.389,25.961,26.389,10845,0
2017-07-19,26.08,26.258,25.91,25.9129,4112,0
2017-07-20,25.9741,25.9741,25.8227,25.8227,1439,0
2017-07-21,25.84,25.84,25.52,25.55,9038,0
2017-07-24,25.57,25.7401,25.56,25.6,6356,0
2017-07-25,25.807,25.807,25.62,25.62,1445,0
2017-07-26,25.7,25.7,25.7,25.7,306,0
2017-07-27,25.688,25.82,25.67,25.67,2215,0
2017-07-28,25.6701,25.79,25.6701,25.79,326,0
2017-07-31,25.69,25.69,25.67,25.67,1223,0
2017-08-01,25.7504,25.7504,25.68,25.68,1652,0
2017-08-03,25.6754,25.71,25.65,25.68,2079,0
2017-08-04,25.68,25.8174,25.68,25.8174,1624,0
2017-08-07,25.734,25.734,25.6575,25.6716,2833,0
2017-08-08,25.7455,25.7455,25.6001,25.6001,2106,0
2017-08-09,25.6585,25.6703,25.55,25.57,4880,0
2017-08-10,25.6,25.602,25.5955,25.5955,978,0
2017-08-11,25.22,25.5,25.09,25.09,2431,0
2017-08-14,25.5699,25.5699,25.17,25.25,10110,0
2017-08-15,25.2868,25.34,25.2,25.22,4615,0
2017-08-16,25.3076,25.6,25.3076,25.4855,12724,0
2017-08-17,25.45,25.504,25.45,25.45,4617,0
2017-08-18,25.36,25.45,25.36,25.45,3259,0
2017-08-21,25.57,26.11,25.57,25.8159,3101,0
2017-08-22,25.8,25.9256,25.8,25.9256,834,0
2017-08-23,25.8357,25.9246,25.81,25.8601,3908,0
2017-08-24,25.854,25.854,25.854,25.854,407,0
2017-08-25,25.9001,25.93,25.65,25.8066,3300,0
2017-08-28,25.6723,25.6723,25.6723,25.6723,150,0
2017-08-29,25.8,25.93,25.8,25.8375,4436,0
2017-08-30,25.92,25.93,25.91,25.93,860,0
2017-08-31,25.92,25.93,25.6901,25.91,2020,0
2017-09-01,25.99,25.99,25.8859,25.925,3741,0
2017-09-05,25.96,25.96,25.71,25.71,4328,0
2017-09-06,25.73,25.73,25.5,25.5,8950,0
2017-09-07,25.51,25.6359,25.5,25.5,6542,0
2017-09-08,25.5591,25.5591,25.51,25.51,5260,0
2017-09-11,25.5799,25.5799,25.5488,25.55,2754,0
2017-09-12,25.56,25.59,25.55,25.55,4650,0
2017-09-13,25.55,25.58,25.51,25.5138,10106,0
2017-09-14,25.51,25.6512,25.51,25.51,8506,0
2017-09-15,25.69,25.71,25.6363,25.71,2903,0
2017-09-18,25.5891,25.623,25.5891,25.623,598,0
2017-09-19,25.6201,25.732,25.53,25.57,8890,0
2017-09-20,25.57,25.6225,25.57,25.57,2000,0
2017-09-21,25.72,25.7326,25.59,25.59,2571,0
2017-09-22,25.58,25.62,25.57,25.59,1400,0
2017-09-25,25.6,25.74,25.59,25.6275,1995,0
2017-09-26,25.6,25.68,25.59,25.68,556,0
2017-09-27,25.6,25.7034,25.6,25.6,923,0
2017-09-28,25.64,25.64,25.6,25.6,1968,0
2017-09-29,25.604,25.604,25.5874,25.5874,2364,0
2017-10-02,25.579,25.6,25.572,25.59,2176,0
2017-10-03,25.577,25.6,25.55,25.5565,3729,0
2017-10-04,25.6656,25.6656,25.6656,25.6656,532,0
2017-10-05,25.68,25.74,25.674,25.735,5076,0
2017-10-06,25.6072,25.69,25.59,25.62,2256,0
2017-10-09,25.65,25.65,25.65,25.65,716,0
2017-10-10,25.43,25.64,25.41,25.46,12123,0
2017-10-11,25.4869,25.4869,25.4421,25.446,2000,0
2017-10-13,25.5085,25.5085,25.43,25.5,1362,0
2017-10-16,25.62,25.62,25.4911,25.61,5132,0
2017-10-17,25.61,25.61,25.4715,25.59,9994,0
2017-10-18,25.5668,25.61,25.56,25.61,2298,0
2017-10-19,25.48,25.5792,25.48,25.57,3065,0
2017-10-20,25.58,25.58,25.48,25.54,3514,0
2017-10-23,25.37,25.78,25.37,25.52,8609,0
2017-10-24,25.74,25.82,25.5301,25.789,8427,0
2017-10-25,25.63,25.75,25.44,25.75,6300,0
2017-10-26,25.69,25.69,25.568,25.568,3144,0
2017-10-27,25.59,25.597,25.45,25.52,10200,0
2017-10-30,25.559,25.64,25.5529,25.64,3620,0
2017-10-31,25.73,25.73,25.52,25.7,1795,0
2017-11-01,25.7198,25.74,25.7198,25.74,3400,0
2017-11-02,25.7499,25.75,25.69,25.69,3247,0
2017-11-03,25.6949,25.6949,25.65,25.65,1285,0
2017-11-06,25.75,25.75,25.6956,25.7299,3305,0
2017-11-07,25.73,25.73,25.6645,25.6645,3929,0
2017-11-08,25.71,25.71,25.7,25.7,273,0
2017-11-09,25.71,25.71,25.6473,25.6473,605,0
2017-11-10,25.6101,25.71,25.61,25.7001,4349,0
