Date,Open,High,Low,Close,Volume,OpenInt
2012-08-16,21.904,21.947,21.817,21.842,709704,0
2012-08-17,21.878,21.904,21.817,21.861,181222,0
2012-08-20,21.861,21.991,21.842,21.886,222281,0
2012-08-21,21.886,21.904,21.817,21.904,170767,0
2012-08-22,21.904,21.904,21.825,21.904,139154,0
2012-08-23,21.904,21.904,21.87,21.904,106411,0
2012-08-24,21.904,21.947,21.878,21.922,60042,0
2012-08-27,21.947,22.035,21.904,21.991,63983,0
2012-08-28,22.062,22.132,21.983,22.062,82175,0
2012-08-29,22.114,22.114,22.035,22.062,120561,0
2012-08-30,22.106,22.123,22.079,22.079,60744,0
2012-08-31,22.123,22.175,22.079,22.087,29947,0
2012-09-04,22.158,22.158,22.07,22.106,80206,0
2012-09-05,22.026,22.097,21.974,22.079,331842,0
2012-09-06,22.166,22.166,22.062,22.097,220754,0
2012-09-07,22.079,22.158,22.079,22.132,76273,0
2012-09-10,22.158,22.175,22.114,22.149,70363,0
2012-09-11,22.194,22.201,22.132,22.175,63587,0
2012-09-12,22.184,22.21,22.175,22.201,84138,0
2012-09-13,22.114,22.14,21.991,22.087,125275,0
2012-09-14,22.07,22.194,22.053,22.123,117179,0
2012-09-17,22.14,22.184,22.123,22.132,39226,0
2012-09-18,22.175,22.246,22.149,22.236,21258,0
2012-09-19,22.236,22.262,22.175,22.194,68366,0
2012-09-20,22.255,22.298,22.175,22.21,64108,0
2012-09-21,22.298,22.298,22.21,22.219,28801,0
2012-09-24,22.288,22.288,22.21,22.246,25200,0
2012-09-25,22.298,22.298,22.219,22.236,142956,0
2012-09-26,22.288,22.298,22.227,22.288,25127,0
2012-09-27,22.332,22.491,22.298,22.429,149645,0
2012-09-28,22.429,22.455,22.368,22.384,31296,0
2012-10-01,22.384,22.384,22.288,22.35,42856,0
2012-10-02,22.368,22.446,22.323,22.446,87649,0
2012-10-03,22.463,22.491,22.377,22.42,62198,0
2012-10-04,22.455,22.515,22.384,22.439,87706,0
2012-10-05,22.384,22.604,22.384,22.604,72082,0
2012-10-08,22.665,22.726,22.631,22.631,52481,0
2012-10-09,22.708,22.708,22.515,22.613,58673,0
2012-10-10,22.699,22.699,22.569,22.674,126545,0
2012-10-11,22.674,22.674,22.604,22.638,47415,0
2012-10-12,22.665,22.717,22.647,22.717,15760,0
2012-10-15,22.708,22.736,22.613,22.736,57581,0
2012-10-16,22.736,22.736,22.647,22.717,27483,0
2012-10-17,22.665,22.797,22.665,22.699,153808,0
2012-10-18,22.805,22.813,22.647,22.647,20315,0
2012-10-19,22.717,23.085,22.647,22.788,242598,0
2012-10-22,22.927,22.927,22.647,22.683,210608,0
2012-10-23,22.901,22.901,22.429,22.647,21995,0
2012-10-24,22.691,22.717,22.604,22.613,17186,0
2012-10-25,22.813,22.813,22.455,22.515,8204,0
2012-10-26,22.779,22.779,22.515,22.586,17773,0
2012-10-31,22.507,22.717,22.507,22.543,26309,0
2012-11-01,22.665,22.665,22.561,22.561,10999,0
2012-11-02,22.638,22.683,22.595,22.656,21333,0
2012-11-05,22.76,22.805,22.561,22.805,47514,0
2012-11-06,22.708,22.717,22.674,22.674,15294,0
2012-11-07,22.717,22.736,22.402,22.491,247358,0
2012-11-08,22.595,22.595,22.411,22.42,11205,0
2012-11-09,22.507,22.507,22.298,22.472,13902,0
2012-11-12,22.411,22.561,22.384,22.5,36673,0
2012-11-13,22.42,22.586,22.411,22.411,10658,0
2012-11-14,22.524,22.524,22.132,22.21,76063,0
2012-11-15,22.377,22.377,21.904,21.991,14162,0
2012-11-16,22.439,22.515,22.035,22.439,13151,0
2012-11-19,22.515,22.515,22.402,22.472,31104,0
2012-11-20,22.507,22.561,22.472,22.472,13451,0
2012-11-21,22.674,22.674,22.429,22.455,10898,0
2012-11-23,22.576,22.656,22.5,22.647,16732,0
2012-11-26,22.699,22.699,22.446,22.604,15413,0
2012-11-27,22.665,22.665,22.491,22.604,72547,0
2012-11-28,22.621,22.621,22.515,22.515,32316,0
2012-11-29,22.576,22.604,22.429,22.576,123804,0
2012-11-30,22.613,22.717,22.481,22.515,10382,0
2012-12-03,22.5,22.621,22.5,22.515,85630,0
2012-12-04,22.552,22.576,22.524,22.524,3104,0
2012-12-05,22.647,22.683,22.5,22.515,179428,0
2012-12-06,22.524,22.552,22.515,22.524,5308,0
2012-12-07,22.515,22.691,22.481,22.561,11799,0
2012-12-10,22.613,22.613,22.472,22.515,117590,0
2012-12-11,22.595,22.595,22.524,22.561,13513,0
2012-12-12,22.595,22.674,22.439,22.439,49502,0
2012-12-13,22.262,22.28,22.123,22.175,73554,0
2012-12-14,22.255,22.377,22.14,22.35,31692,0
2012-12-17,22.455,22.491,22.332,22.439,22956,0
2012-12-18,22.463,22.472,22.368,22.42,16444,0
2012-12-19,22.5,22.5,22.194,22.262,65603,0
2012-12-20,22.227,22.28,22.106,22.106,24604,0
2012-12-21,22.123,22.201,22.079,22.201,19796,0
2012-12-24,22.552,22.552,22.201,22.316,6576,0
2012-12-26,22.298,22.368,22.298,22.341,10373,0
2012-12-27,22.298,22.341,22.175,22.262,14660,0
2012-12-28,22.455,22.455,22.219,22.429,7515,0
2012-12-31,22.298,22.455,22.298,22.394,32919,0
2013-01-02,22.491,22.5,22.323,22.42,31873,0
2013-01-03,22.507,22.638,22.298,22.368,18556,0
2013-01-04,22.561,22.561,22.429,22.515,10875,0
2013-01-07,22.472,22.726,22.472,22.656,29652,0
2013-01-08,22.779,22.779,22.507,22.576,3194,0
2013-01-09,22.604,22.647,22.42,22.42,26965,0
2013-01-10,22.455,22.569,22.429,22.543,45132,0
2013-01-11,22.604,22.638,22.5,22.515,13682,0
2013-01-14,22.561,22.708,22.455,22.604,30648,0
2013-01-15,22.604,22.604,22.481,22.576,20577,0
2013-01-16,22.586,22.621,22.5,22.5,23499,0
2013-01-17,22.576,22.576,22.472,22.515,11053,0
2013-01-18,22.534,22.595,22.402,22.595,11790,0
2013-01-22,22.683,22.691,22.604,22.647,11508,0
2013-01-23,22.665,22.665,22.638,22.656,17497,0
2013-01-24,22.586,22.665,22.515,22.656,134975,0
2013-01-25,22.586,22.656,22.569,22.631,11193,0
2013-01-28,22.613,22.638,22.429,22.429,32982,0
2013-01-29,22.534,22.631,22.515,22.552,17680,0
2013-01-30,22.595,22.613,22.534,22.613,6273,0
2013-01-31,22.604,22.604,22.543,22.552,5312,0
2013-02-01,22.561,22.638,22.507,22.638,13107,0
2013-02-04,22.613,22.613,22.463,22.586,8222,0
2013-02-05,22.604,22.621,22.552,22.621,18678,0
2013-02-06,22.613,22.613,22.5,22.534,8683,0
2013-02-07,22.543,22.613,22.481,22.569,135609,0
2013-02-08,22.613,22.621,22.384,22.534,16336,0
2013-02-11,22.552,22.595,22.5,22.552,127972,0
2013-02-12,22.561,22.647,22.515,22.647,102554,0
2013-02-13,22.647,22.647,22.491,22.534,7685,0
2013-02-14,22.621,22.631,22.481,22.631,7468,0
2013-02-15,22.621,22.797,22.507,22.691,10171,0
2013-02-19,22.683,22.691,22.656,22.674,5411,0
2013-02-20,22.726,22.779,22.683,22.726,5330,0
2013-02-21,22.736,22.736,22.569,22.604,12004,0
2013-02-22,22.604,22.736,22.604,22.726,18232,0
2013-02-25,22.699,22.699,22.524,22.665,6729,0
2013-02-26,22.708,22.726,22.647,22.691,74008,0
2013-02-27,22.708,22.779,22.647,22.674,10928,0
2013-02-28,22.647,22.736,22.647,22.736,5592,0
2013-03-01,22.779,22.779,22.699,22.736,1424,0
2013-03-04,22.779,22.919,22.665,22.919,77368,0
2013-03-05,23.058,23.058,22.683,22.901,6950,0
2013-03-06,22.944,22.997,22.901,22.944,21863,0
2013-03-07,23.058,23.058,22.779,22.831,10826,0
2013-03-08,22.875,22.875,22.569,22.613,10887,0
2013-03-11,22.543,22.621,22.534,22.621,26813,0
2013-03-12,22.621,22.726,22.552,22.638,23297,0
2013-03-13,22.699,22.699,22.472,22.534,70559,0
2013-03-14,22.768,22.768,22.572,22.652,32435,0
2013-03-15,22.662,22.796,22.662,22.796,16984,0
2013-03-18,22.796,22.796,22.768,22.796,1034,0
2013-03-19,22.796,22.796,22.689,22.689,15037,0
2013-03-20,22.768,22.82,22.715,22.777,73987,0
2013-03-21,22.866,22.866,22.768,22.796,24230,0
2013-03-22,22.858,22.858,22.796,22.796,7204,0
2013-03-25,22.858,22.866,22.796,22.866,9192,0
2013-03-26,22.858,22.883,22.82,22.839,15043,0
2013-03-27,22.858,23.052,22.848,23.052,22364,0
2013-03-28,23.07,23.204,23.017,23.098,27839,0
2013-04-01,23.345,23.345,23.017,23.035,4454,0
2013-04-02,23.248,23.248,23.052,23.07,13567,0
2013-04-03,23.23,23.23,22.964,22.964,11018,0
2013-04-04,23.079,23.079,22.82,22.866,10899,0
2013-04-05,23.23,23.23,22.901,22.92,9689,0
2013-04-08,23.043,23.043,22.901,22.901,14255,0
2013-04-09,23.026,23.026,22.883,22.927,14954,0
2013-04-10,22.973,23.079,22.874,22.883,8660,0
2013-04-11,22.927,22.999,22.866,22.883,7547,0
2013-04-12,22.999,23.043,22.937,22.937,7584,0
2013-04-15,22.99,22.99,22.874,22.883,12007,0
2013-04-16,22.945,22.945,22.883,22.92,23031,0
2013-04-17,23.035,23.035,22.892,23.007,4402,0
2013-04-18,22.999,23.141,22.92,23.098,10146,0
2013-04-19,23.167,23.167,22.804,22.804,66975,0
2013-04-22,22.892,22.927,22.858,22.901,39057,0
2013-04-23,22.981,22.999,22.892,22.927,7571,0
2013-04-24,23.017,23.026,22.99,23.007,4716,0
2013-04-25,23.167,23.167,23.026,23.035,5770,0
2013-04-26,23.114,23.132,23.098,23.098,8718,0
2013-04-29,23.105,23.23,23.052,23.23,34135,0
2013-04-30,23.239,23.239,23.105,23.186,38653,0
2013-05-01,23.23,23.257,23.141,23.248,40068,0
2013-05-02,23.257,23.46,23.177,23.46,21315,0
2013-05-03,23.426,23.523,23.407,23.506,12066,0
2013-05-06,23.613,23.728,23.514,23.56,7271,0
2013-05-07,23.568,23.737,23.541,23.728,9520,0
2013-05-08,23.8,23.8,23.506,23.63,16542,0
2013-05-09,23.639,23.728,23.577,23.728,6528,0
2013-05-10,23.762,23.762,23.523,23.523,15311,0
2013-05-13,23.675,23.675,23.523,23.551,7647,0
2013-05-14,23.613,23.613,23.373,23.373,17428,0
2013-05-15,23.551,23.551,23.132,23.132,10960,0
2013-05-16,23.22,23.283,23.141,23.283,5367,0
2013-05-17,23.292,23.292,23.213,23.275,3754,0
2013-05-20,23.194,23.292,23.194,23.292,4768,0
2013-05-21,23.292,23.373,23.204,23.373,11923,0
2013-05-22,23.373,23.46,23.141,23.151,55257,0
2013-05-23,23.167,23.354,23.141,23.354,20986,0
2013-05-24,23.354,23.417,23.239,23.354,11889,0
2013-05-28,23.354,23.47,23.354,23.444,3903,0
2013-05-29,23.266,23.354,23.007,23.079,44883,0
2013-05-30,23.098,23.105,23.07,23.105,15449,0
2013-05-31,23.105,23.105,22.705,22.796,27813,0
2013-06-03,22.901,22.901,22.581,22.804,42547,0
2013-06-04,22.689,22.75,22.581,22.733,27452,0
2013-06-05,22.804,22.804,22.465,22.599,21006,0
2013-06-06,22.662,22.705,22.51,22.705,6678,0
2013-06-07,22.804,22.848,22.671,22.724,5915,0
2013-06-10,22.839,22.848,22.75,22.796,33053,0
2013-06-11,22.689,22.981,22.671,22.758,98198,0
2013-06-12,23.025,23.025,22.239,22.365,31228,0
2013-06-13,22.365,22.438,21.841,22.175,71879,0
2013-06-14,22.258,22.446,22.139,22.248,35742,0
2013-06-17,22.564,22.727,22.4,22.581,59541,0
2013-06-18,22.727,22.727,22.383,22.556,20539,0
2013-06-19,22.338,22.537,22.338,22.446,14564,0
2013-06-20,22.239,22.275,21.859,21.941,33468,0
2013-06-21,22.131,22.383,21.886,22.076,15455,0
2013-06-24,21.995,22.148,21.444,21.48,81653,0
2013-06-25,21.588,21.805,21.407,21.715,307365,0
2013-06-26,21.787,21.977,21.787,21.923,29356,0
2013-06-27,21.967,22.356,21.967,22.258,21585,0
2013-06-28,22.783,22.994,22.554,22.838,16908,0
2013-07-01,22.573,22.98,22.573,22.745,86826,0
2013-07-02,22.762,22.762,22.673,22.708,11203,0
2013-07-03,22.673,22.708,22.627,22.644,26372,0
2013-07-05,22.6,22.6,21.995,22.131,14148,0
2013-07-08,22.058,22.275,21.832,21.949,15440,0
2013-07-09,21.895,22.157,21.895,22.157,5613,0
2013-07-10,22.157,22.328,22.157,22.302,45548,0
2013-07-11,22.312,22.518,22.283,22.302,18108,0
2013-07-12,22.438,22.438,22.293,22.429,5074,0
2013-07-15,22.356,22.356,22.221,22.312,16401,0
2013-07-16,22.275,22.4,22.275,22.383,16672,0
2013-07-17,22.419,22.419,22.338,22.356,7718,0
2013-07-18,22.419,22.419,22.312,22.328,30276,0
2013-07-19,22.32,22.356,22.293,22.356,38614,0
2013-07-22,22.356,22.356,22.328,22.328,8916,0
2013-07-23,22.356,22.356,22.312,22.32,16808,0
2013-07-24,22.312,22.32,22.221,22.283,30145,0
2013-07-25,22.283,22.302,22.157,22.302,24280,0
2013-07-26,22.302,22.346,22.275,22.338,6408,0
2013-07-29,22.338,22.338,22.275,22.293,19514,0
2013-07-30,22.328,22.338,22.275,22.312,15522,0
2013-07-31,22.283,22.283,22.094,22.248,56732,0
2013-08-01,22.239,22.239,21.913,21.995,9351,0
2013-08-02,22.022,22.076,21.923,22.004,17098,0
2013-08-05,21.949,22.004,21.904,21.904,7667,0
2013-08-06,21.877,21.959,21.787,21.959,27746,0
2013-08-07,21.832,21.832,21.381,21.571,7168,0
2013-08-08,21.669,21.679,21.542,21.542,8679,0
2013-08-09,21.679,21.679,21.542,21.633,11695,0
2013-08-12,21.625,21.841,21.625,21.669,13224,0
2013-08-13,21.715,21.715,21.308,21.308,20346,0
2013-08-14,21.317,21.317,21.091,21.155,15819,0
2013-08-15,20.965,20.965,20.369,20.432,40941,0
2013-08-16,20.333,20.486,20.233,20.432,24629,0
2013-08-19,20.107,20.369,19.601,20.143,100915,0
2013-08-20,20.216,20.242,19.864,20.179,36163,0
2013-08-21,20.007,20.242,20.007,20.143,24875,0
2013-08-22,19.882,20.442,19.882,20.188,20251,0
2013-08-23,20.315,20.765,20.296,20.64,27407,0
2013-08-26,20.695,20.784,20.53,20.53,11271,0
2013-08-27,20.378,20.54,20.378,20.54,9474,0
2013-08-28,20.54,20.758,20.505,20.686,9923,0
2013-08-29,20.549,20.73,20.549,20.695,10033,0
2013-08-30,21.026,21.219,21.016,21.071,6728,0
2013-09-03,20.657,20.657,20.378,20.442,16532,0
2013-09-04,20.188,20.74,20.188,20.53,18434,0
2013-09-05,20.477,20.549,20.413,20.505,17668,0
2013-09-06,20.513,20.803,20.513,20.64,10527,0
2013-09-09,20.64,20.857,20.64,20.695,10319,0
2013-09-10,20.703,20.758,20.622,20.73,22527,0
2013-09-11,20.74,20.884,20.73,20.828,15567,0
2013-09-12,20.916,21.063,20.887,20.971,14005,0
2013-09-13,20.971,21.045,20.951,21.035,13318,0
2013-09-16,20.971,21.145,20.971,21.063,17589,0
2013-09-17,21.21,21.21,21.055,21.155,24167,0
2013-09-18,21.238,21.431,21.164,21.412,21205,0
2013-09-19,21.404,21.541,21.357,21.541,14029,0
2013-09-20,21.44,21.587,21.44,21.505,10554,0
2013-09-23,21.458,21.587,21.458,21.569,9694,0
2013-09-24,21.505,21.725,21.477,21.661,106542,0
2013-09-25,21.753,21.835,21.633,21.706,6367,0
2013-09-26,21.624,21.882,21.578,21.799,6388,0
2013-09-27,21.651,21.799,21.56,21.569,47028,0
2013-09-30,21.569,21.964,21.541,21.817,16591,0
2013-10-01,21.706,21.945,21.706,21.945,46536,0
2013-10-02,21.844,21.918,21.679,21.854,19081,0
2013-10-03,21.854,21.854,21.569,21.633,86241,0
2013-10-04,21.523,21.661,21.485,21.569,11626,0
2013-10-07,21.569,21.569,21.431,21.495,101440,0
2013-10-08,21.44,21.495,21.219,21.412,4838,0
2013-10-09,21.302,21.311,21.246,21.246,5680,0
2013-10-10,21.256,21.274,20.951,21.081,6415,0
2013-10-11,21.026,21.035,20.925,20.971,8625,0
2013-10-14,20.935,21.045,20.712,20.722,9749,0
2013-10-15,20.767,20.787,20.465,20.511,11331,0
2013-10-16,20.657,20.704,20.391,20.521,16369,0
2013-10-17,20.41,21.155,20.401,20.925,9559,0
2013-10-18,20.896,21.348,20.602,20.602,55257,0
2013-10-21,20.76,20.88,20.696,20.751,25003,0
2013-10-22,20.87,21.035,20.712,20.806,68808,0
2013-10-23,20.861,20.906,20.796,20.851,8899,0
2013-10-24,20.842,20.935,20.667,20.76,15146,0
2013-10-25,20.777,20.777,20.557,20.622,30739,0
2013-10-28,20.602,20.677,20.521,20.521,12177,0
2013-10-29,20.511,20.622,20.511,20.584,10066,0
2013-10-30,20.567,20.631,20.428,20.548,23163,0
2013-10-31,20.502,20.612,20.465,20.593,20272,0
2013-11-01,20.584,20.584,20.428,20.428,17288,0
2013-11-04,20.418,20.548,20.418,20.447,5914,0
2013-11-05,20.428,20.483,20.373,20.418,7016,0
2013-11-06,20.428,20.576,20.428,20.576,14374,0
2013-11-07,20.576,20.612,20.557,20.576,11867,0
2013-11-08,20.502,20.548,20.308,20.383,20633,0
2013-11-11,20.29,20.383,20.29,20.354,19896,0
2013-11-12,20.262,20.502,20.262,20.401,15734,0
2013-11-13,20.336,20.456,20.327,20.327,13366,0
2013-11-14,20.282,20.373,20.282,20.318,6801,0
2013-11-15,20.262,20.41,20.235,20.308,11451,0
2013-11-18,20.318,20.447,20.318,20.327,10051,0
2013-11-19,20.336,20.493,20.336,20.473,24844,0
2013-11-20,20.473,20.648,20.373,20.391,56068,0
2013-11-21,20.391,20.456,20.354,20.456,27127,0
2013-11-22,20.465,20.767,20.465,20.64,36235,0
2013-11-25,20.631,20.906,20.584,20.787,37672,0
2013-11-26,20.787,21.1,20.732,20.906,45751,0
2013-11-27,20.823,21.026,20.787,20.823,30025,0
2013-11-29,20.896,20.971,20.896,20.971,1739,0
2013-12-02,20.971,20.971,20.832,20.851,25806,0
2013-12-03,20.887,20.951,20.64,20.951,45798,0
2013-12-04,20.823,20.906,20.777,20.787,12854,0
2013-12-05,20.787,20.787,20.538,20.593,23410,0
2013-12-06,20.465,20.823,20.465,20.823,22076,0
2013-12-09,20.816,20.861,20.722,20.806,239107,0
2013-12-10,20.806,20.88,20.712,20.861,31438,0
2013-12-11,20.816,20.906,20.816,20.861,22955,0
2013-12-12,20.735,20.735,20.454,20.698,53708,0
2013-12-13,20.446,20.755,20.285,20.502,40973,0
2013-12-16,20.38,20.614,20.304,20.314,33747,0
2013-12-17,20.248,20.351,20.013,20.221,181007,0
2013-12-18,20.221,20.267,19.996,19.996,30936,0
2013-12-19,19.94,20.472,19.855,20.472,29572,0
2013-12-20,20.314,20.472,20.277,20.464,45369,0
2013-12-23,20.472,20.726,20.135,20.135,67190,0
2013-12-24,20.135,20.492,19.921,19.986,32865,0
2013-12-26,19.901,20.013,19.714,19.808,27654,0
2013-12-27,19.602,19.77,19.602,19.705,27247,0
2013-12-30,19.658,19.808,19.573,19.667,28860,0
2013-12-31,19.573,19.648,19.5,19.5,47689,0
2014-01-02,19.395,19.967,19.395,19.901,22553,0
2014-01-03,19.901,20.548,19.874,20.238,17055,0
2014-01-06,20.482,20.594,20.229,20.594,26638,0
2014-01-07,20.585,20.706,20.164,20.164,47700,0
2014-01-08,20.229,20.502,19.948,20.126,27345,0
2014-01-09,20.079,20.502,20.079,20.407,11428,0
2014-01-10,20.51,20.594,20.398,20.398,10652,0
2014-01-13,20.426,20.642,20.426,20.642,14534,0
2014-01-14,20.623,20.716,20.529,20.716,16319,0
2014-01-15,20.623,20.847,20.492,20.791,7243,0
2014-01-16,20.791,20.828,20.716,20.716,4421,0
2014-01-17,20.781,21.071,20.763,20.801,17435,0
2014-01-21,20.884,21.071,20.857,20.933,19574,0
2014-01-22,21.063,21.071,20.877,20.969,23016,0
2014-01-23,20.979,21.288,20.959,21.288,23243,0
2014-01-24,21.111,21.363,21.045,21.081,6368,0
2014-01-27,21.045,21.335,21.045,21.175,8462,0
2014-01-28,21.101,21.297,21.081,21.297,7272,0
2014-01-29,21.128,21.306,21.006,21.006,62480,0
2014-01-30,21.055,21.213,21.055,21.119,55371,0
2014-01-31,21.054,21.306,21.054,21.306,6907,0
2014-02-03,21.306,21.306,21.055,21.055,11484,0
2014-02-04,21.071,21.269,21.055,21.269,5373,0
2014-02-05,21.128,21.504,21.128,21.504,8574,0
2014-02-06,21.353,21.504,21.353,21.409,19364,0
2014-02-07,21.382,21.382,21.25,21.269,8103,0
2014-02-10,21.259,21.259,21.137,21.137,5839,0
2014-02-11,21.241,21.241,20.969,20.969,25035,0
2014-02-12,20.998,21.111,20.998,21.025,5807,0
2014-02-13,20.949,21.167,20.949,21.119,11380,0
2014-02-14,21.259,21.494,21.194,21.494,11939,0
2014-02-18,21.681,21.681,21.465,21.531,12863,0
2014-02-19,21.541,21.634,21.4,21.465,57509,0
2014-02-20,21.428,21.484,21.353,21.484,23141,0
2014-02-21,21.494,21.494,21.447,21.447,9971,0
2014-02-24,21.391,21.447,21.363,21.447,24479,0
2014-02-25,21.391,21.691,21.391,21.662,8848,0
2014-02-26,21.653,21.859,21.653,21.709,9284,0
2014-02-27,21.728,21.859,21.634,21.831,3842,0
2014-02-28,21.841,22.037,21.653,21.841,15801,0
2014-03-03,21.841,21.849,21.699,21.813,6231,0
2014-03-04,21.813,21.99,21.813,21.99,9612,0
2014-03-05,21.915,22.083,21.859,22.056,8289,0
2014-03-06,22.009,22.093,22.009,22.093,5892,0
2014-03-07,22.018,22.319,22.009,22.319,18565,0
2014-03-10,22.159,22.523,22.112,22.477,25427,0
2014-03-11,22.309,22.523,22.289,22.523,18052,0
2014-03-12,22.345,22.665,22.337,22.665,18741,0
2014-03-13,22.661,23.204,22.661,23.204,40954,0
2014-03-14,23.137,23.137,22.413,22.718,18401,0
2014-03-17,22.718,22.765,22.508,22.566,11559,0
2014-03-18,22.566,22.661,22.46,22.594,35945,0
2014-03-19,22.641,22.765,22.574,22.765,10060,0
2014-03-20,22.594,22.641,22.508,22.641,20824,0
2014-03-21,22.623,22.641,22.423,22.46,14997,0
2014-03-24,22.48,22.623,22.346,22.413,31617,0
2014-03-25,22.508,22.574,22.451,22.451,38321,0
2014-03-26,22.517,22.527,22.394,22.442,5459,0
2014-03-27,22.442,22.537,22.413,22.48,3999,0
2014-03-28,22.442,22.527,22.442,22.47,12116,0
2014-03-31,22.47,22.566,22.433,22.547,7645,0
2014-04-01,22.574,22.899,22.574,22.832,20401,0
2014-04-02,22.832,23.061,22.632,23.023,19501,0
2014-04-03,22.956,23.118,22.852,22.919,54302,0
2014-04-04,22.87,22.946,22.87,22.927,26646,0
2014-04-07,22.698,22.909,22.681,22.698,8355,0
2014-04-08,22.69,22.795,22.5,22.614,8711,0
2014-04-09,22.451,22.604,22.451,22.537,18536,0
2014-04-10,22.614,22.775,22.614,22.614,11172,0
2014-04-11,22.574,22.623,22.527,22.574,36828,0
2014-04-14,22.632,22.775,22.604,22.623,31581,0
2014-04-15,22.632,22.87,22.632,22.813,7490,0
2014-04-16,22.822,22.822,22.765,22.813,12516,0
2014-04-17,22.698,22.832,22.698,22.822,44395,0
2014-04-21,22.852,23.004,22.813,22.946,86754,0
2014-04-22,22.994,23.289,22.994,23.194,35868,0
2014-04-23,23.346,23.356,23.128,23.337,16925,0
2014-04-24,23.289,23.423,23.194,23.242,40115,0
2014-04-25,23.289,23.385,23.28,23.346,8843,0
2014-04-28,23.337,23.718,23.242,23.575,52989,0
2014-04-29,23.671,23.918,23.651,23.785,105557,0
2014-04-30,23.804,23.861,23.671,23.861,51806,0
2014-05-01,23.814,23.956,23.814,23.956,13004,0
2014-05-02,23.909,24.004,23.909,23.946,12509,0
2014-05-05,23.804,23.861,23.804,23.814,10932,0
2014-05-06,23.718,23.795,23.651,23.795,6252,0
2014-05-07,23.69,23.822,23.661,23.822,10502,0
2014-05-08,23.861,24.013,23.861,23.889,14547,0
2014-05-09,23.899,23.985,23.899,23.985,1087,0
2014-05-12,24.004,24.004,23.804,23.804,10874,0
2014-05-13,23.69,23.928,23.69,23.918,9831,0
2014-05-14,23.918,23.966,23.861,23.966,3187,0
2014-05-15,23.842,23.946,23.775,23.899,23037,0
2014-05-16,23.842,23.928,23.842,23.928,5721,0
2014-05-19,23.928,23.938,23.861,23.938,5985,0
2014-05-20,23.956,23.976,23.88,23.976,13333,0
2014-05-21,23.861,23.956,23.861,23.899,5761,0
2014-05-22,23.909,23.956,23.814,23.814,9611,0
2014-05-23,23.738,23.842,23.718,23.842,4579,0
2014-05-27,23.785,23.899,23.785,23.899,957,0
2014-05-28,23.918,23.918,23.804,23.861,8478,0
2014-05-29,23.852,23.938,23.804,23.889,5722,0
2014-05-30,23.822,23.946,23.822,23.822,7555,0
2014-06-02,23.832,23.909,23.832,23.909,8461,0
2014-06-03,23.842,23.842,23.728,23.738,2445,0
2014-06-04,23.708,23.756,23.1,23.681,24958,0
2014-06-05,23.814,23.871,23.765,23.765,1177,0
2014-06-06,23.985,23.995,23.718,23.995,5226,0
2014-06-09,23.814,23.814,23.49,23.632,19085,0
2014-06-10,23.671,23.756,23.376,23.423,12283,0
2014-06-11,23.624,23.747,23.518,23.728,34680,0
2014-06-12,23.84,23.946,23.762,23.918,157707,0
2014-06-13,23.88,24.063,23.676,24.063,11826,0
2014-06-16,23.898,24.024,23.744,23.772,20866,0
2014-06-17,23.792,23.938,23.656,23.86,14982,0
2014-06-18,23.812,24.131,23.666,23.754,25451,0
2014-06-19,23.704,23.966,23.704,23.966,32136,0
2014-06-20,24.063,24.072,23.84,24.063,6555,0
2014-06-23,24.063,24.218,24.063,24.179,9569,0
2014-06-24,24.14,24.354,24.14,24.208,40737,0
2014-06-25,24.179,24.179,23.928,24.082,14778,0
2014-06-26,24.034,24.305,23.898,24.16,11158,0
2014-06-27,24.112,24.16,23.928,23.976,10140,0
2014-06-30,24.305,24.305,23.754,24.063,28380,0
2014-07-01,23.918,24.198,23.918,24.17,7055,0
2014-07-02,24.131,24.16,24.005,24.102,21067,0
2014-07-03,23.946,24.063,23.946,24.034,6080,0
2014-07-07,24.014,24.15,24.014,24.063,30811,0
2014-07-08,24.092,24.102,24.063,24.092,2568,0
2014-07-09,24.072,24.16,24.072,24.16,17291,0
2014-07-10,24.16,24.16,24.121,24.121,3752,0
2014-07-11,24.179,24.354,24.15,24.305,54904,0
2014-07-14,24.412,24.479,24.256,24.431,31519,0
2014-07-15,24.392,24.489,24.324,24.431,44253,0
2014-07-16,24.354,24.382,24.276,24.363,5158,0
2014-07-17,24.344,24.363,24.218,24.363,7168,0
2014-07-18,24.363,24.538,24.363,24.538,20208,0
2014-07-21,24.286,24.479,24.286,24.45,6572,0
2014-07-22,24.441,24.45,24.441,24.45,3606,0
2014-07-23,24.382,24.45,24.324,24.431,17162,0
2014-07-24,24.412,24.489,24.402,24.489,5255,0
2014-07-25,24.499,24.499,24.47,24.479,9365,0
2014-07-28,24.45,24.489,24.45,24.489,6371,0
2014-07-29,24.489,24.644,24.441,24.499,42221,0
2014-07-30,24.46,24.528,24.46,24.499,21275,0
2014-07-31,24.286,24.479,24.286,24.431,7518,0
2014-08-01,24.324,24.441,24.315,24.392,6529,0
2014-08-04,24.208,24.315,23.928,24.315,10866,0
2014-08-05,23.87,24.315,23.87,24.315,25895,0
2014-08-06,24.208,24.305,24.208,24.305,2623,0
2014-08-07,24.189,24.489,24.189,24.489,12759,0
2014-08-08,24.528,24.528,24.354,24.46,2957,0
2014-08-11,24.46,24.528,24.46,24.46,3197,0
2014-08-12,24.373,24.402,24.324,24.334,1981,0
2014-08-13,24.315,24.441,24.315,24.431,2699,0
2014-08-14,24.479,24.586,24.479,24.489,4419,0
2014-08-15,24.256,24.489,24.218,24.489,1724,0
2014-08-18,24.489,24.586,24.489,24.547,9658,0
2014-08-19,24.286,24.576,24.286,24.499,1650,0
2014-08-20,24.46,24.46,24.382,24.402,2374,0
2014-08-21,24.373,24.392,24.315,24.334,4576,0
2014-08-22,24.315,24.392,24.305,24.305,2970,0
2014-08-25,24.324,24.344,24.256,24.334,5988,0
2014-08-26,24.286,24.47,24.286,24.47,4074,0
2014-08-27,24.373,24.508,24.373,24.489,1632,0
2014-08-28,24.499,24.528,24.499,24.528,4998,0
2014-08-29,24.238,24.518,24.218,24.518,3674,0
2014-09-02,24.441,24.567,24.266,24.518,17318,0
2014-09-03,24.499,24.538,24.441,24.489,9829,0
2014-09-04,24.392,24.489,24.296,24.431,16354,0
2014-09-05,24.45,24.45,24.363,24.373,10649,0
2014-09-08,24.324,24.324,24.256,24.305,2777,0
2014-09-09,24.208,24.324,24.208,24.305,5660,0
2014-09-10,24.276,24.392,24.276,24.344,12356,0
2014-09-11,24.32,24.35,24.202,24.34,10042,0
2014-09-12,24.311,24.37,24.261,24.37,6964,0
2014-09-15,24.36,24.38,24.301,24.32,6949,0
2014-09-16,24.281,24.478,24.261,24.33,7301,0
2014-09-17,24.38,24.901,24.38,24.606,11558,0
2014-09-18,24.468,24.921,24.468,24.852,4178,0
2014-09-19,24.852,24.911,24.852,24.852,7634,0
2014-09-22,24.852,24.941,24.852,24.901,9648,0
2014-09-23,24.744,24.901,24.655,24.862,5102,0
2014-09-24,24.763,24.763,24.557,24.763,4844,0
2014-09-25,24.704,24.842,24.704,24.842,5465,0
2014-09-26,24.763,24.901,24.754,24.901,67366,0
2014-09-29,24.901,24.97,24.862,24.97,2454,0
2014-09-30,24.931,25.078,24.793,24.921,11555,0
2014-10-01,24.911,24.97,24.754,24.754,10830,0
2014-10-02,24.872,24.872,24.714,24.754,6046,0
2014-10-03,24.616,24.773,24.616,24.754,10943,0
2014-10-06,24.704,24.901,24.704,24.901,3889,0
2014-10-07,24.852,25,24.852,24.921,4628,0
2014-10-08,24.822,25,24.822,25,7097,0
2014-10-09,24.901,24.95,24.901,24.941,5062,0
2014-10-10,24.813,24.931,24.704,24.931,6645,0
2014-10-13,24.832,25,24.832,24.95,2843,0
2014-10-14,24.881,25.098,24.881,24.99,5281,0
2014-10-15,24.901,24.99,24.881,24.97,2455,0
2014-10-16,24.99,25.098,24.901,25.009,5009,0
2014-10-17,25.068,25.354,24.921,25.246,14348,0
2014-10-20,25.344,25.344,25.128,25.265,7223,0
2014-10-21,25.344,25.6,25.295,25.57,6357,0
2014-10-22,25.679,25.679,25.492,25.649,6869,0
2014-10-23,25.649,25.787,25.62,25.62,7877,0
2014-10-24,25.659,25.659,25.403,25.482,6716,0
2014-10-27,25.216,25.541,25.216,25.502,33403,0
2014-10-28,25.344,25.58,25.344,25.531,6184,0
2014-10-29,25.58,25.58,25.492,25.492,3534,0
2014-10-30,25.442,25.689,25.216,25.62,5327,0
2014-10-31,25.639,25.639,25.442,25.59,4086,0
2014-11-03,25.59,25.669,25.462,25.551,4937,0
2014-11-04,25.649,25.659,25.364,25.541,6532,0
2014-11-05,25.492,25.6,25.492,25.492,2729,0
2014-11-06,25.561,25.561,25.403,25.472,4580,0
2014-11-07,25.492,25.816,25.492,25.61,27282,0
2014-11-10,25.561,25.649,25.511,25.649,3276,0
2014-11-11,25.6,25.689,25.6,25.689,2345,0
2014-11-12,25.689,25.689,25.59,25.679,4622,0
2014-11-13,25.679,25.797,25.679,25.787,8918,0
2014-11-14,25.718,25.738,25.718,25.738,759,0
2014-11-17,25.738,25.826,25.728,25.826,5374,0
2014-11-18,25.767,26.122,25.767,25.915,7063,0
2014-11-19,25.866,25.964,25.728,25.728,6325,0
2014-11-20,25.689,25.689,25.452,25.472,5163,0
2014-11-21,25.502,25.58,25.442,25.58,57515,0
2014-11-24,25.452,25.452,25.383,25.393,1924,0
2014-11-25,25.393,25.541,25.393,25.482,5084,0
2014-11-26,25.915,25.915,25.541,25.61,5888,0
2014-11-28,26.053,26.053,25.935,25.984,6972,0
2014-12-01,25.935,25.935,25.669,25.669,2112,0
2014-12-02,25.639,25.767,25.462,25.738,7275,0
2014-12-03,25.826,25.935,25.689,25.787,74181,0
2014-12-04,25.885,25.885,25.354,25.354,8552,0
2014-12-05,25.413,25.462,25.236,25.433,5523,0
2014-12-08,25.423,25.433,25.334,25.393,4972,0
2014-12-09,25.344,25.482,25.344,25.374,2089,0
2014-12-10,25.383,25.403,25.295,25.364,5358,0
2014-12-11,25.27,25.5,25.27,25.45,2516,0
2014-12-12,25.43,25.49,25.26,25.26,3680,0
2014-12-15,25.26,25.48,25.21,25.25,3512,0
2014-12-16,25.23,25.32,24.91,25.08,453497,0
2014-12-17,25.01,25.12,25,25,9226,0
2014-12-18,25.2,25.2,25.03,25.08,72602,0
2014-12-19,25.08,25.22,25.07,25.07,6994,0
2014-12-22,25,25.19,25,25.05,26391,0
2014-12-23,25.03,25.15,24.99,25.01,11455,0
2014-12-24,25.12,25.13,24.98,24.98,3992,0
2014-12-26,25.06,25.33,25,25.26,415670,0
2014-12-29,25.26,25.26,25.26,25.26,429,0
2014-12-30,25.27,25.54,25.27,25.53,5468,0
2014-12-31,25.65,25.69,25.45,25.45,4668,0
2015-01-02,25.7,25.75,25.48,25.6,4010,0
2015-01-05,25.4,25.87,25.4,25.52,4052,0
2015-01-06,25.67,25.81,25.67,25.8,2584,0
2015-01-07,25.83,26.12,25.83,26.12,3008,0
2015-01-08,26.12,26.29,26.06,26.29,2821,0
2015-01-09,26.34,26.34,26.2,26.31,1333,0
2015-01-12,26.17,26.18,26.06,26.06,7969,0
2015-01-13,26.11,26.15,25.79,25.81,4904,0
2015-01-14,25.83,25.83,25.44,25.44,3941,0
2015-01-15,25.45,25.69,25.45,25.46,7197,0
2015-01-16,25.74,26.19,25.64,26.19,14931,0
2015-01-20,26.15,26.17,26,26.09,10529,0
2015-01-21,25.91,26.25,25.91,26.25,16431,0
2015-01-22,26.23,26.41,26.23,26.39,4792,0
2015-01-23,26.28,26.59,26.28,26.59,5087,0
2015-01-26,26.47,26.68,26.47,26.67,6427,0
2015-01-27,26.39,26.63,26.39,26.59,11254,0
2015-01-28,26.41,26.7,26.41,26.61,1875,0
2015-01-29,26.6,26.68,26.5,26.66,10361,0
2015-01-30,26.57,26.82,26.57,26.6,5719,0
2015-02-02,26.67,26.81,26.56,26.65,12663,0
2015-02-03,26.5,26.6,26.48,26.51,2999,0
2015-02-04,26.46,26.59,26.46,26.53,3761,0
2015-02-05,26.51,26.51,26.42,26.46,4133,0
2015-02-06,26.43,26.43,26.25,26.35,10633,0
2015-02-09,26.24,26.4,26.03,26.34,5117,0
2015-02-10,26.2,26.3,26.2,26.27,2662,0
2015-02-11,26.25,26.38,26.25,26.38,2858,0
2015-02-12,26.35,26.4,26.3,26.4,2485,0
2015-02-13,26.21,26.4,26.21,26.33,2782,0
2015-02-17,26.36,26.54,26,26.06,312248,0
2015-02-18,25.96,25.96,25.41,25.62,8924,0
2015-02-19,25.67,25.7,25.6,25.66,3147,0
2015-02-20,25.69,25.89,25.68,25.78,7997,0
2015-02-23,26.05,26.05,25.49,25.83,3074,0
2015-02-24,25.99,25.99,25.57,25.77,15157,0
2015-02-25,25.77,25.8,25.66,25.66,4359,0
2015-02-26,25.54,25.71,25.54,25.6,9696,0
2015-02-27,25.74,25.99,25.6,25.87,8438,0
2015-03-02,26.1,26.1,25.89,26.08,6428,0
2015-03-03,26,26.072,26,26.072,2036,0
2015-03-04,26.1,26.19,26.031,26.11,8760,0
2015-03-05,26.15,26.35,25.87,26.35,11181,0
2015-03-06,26.35,26.35,25.85,26.14,67807,0
2015-03-09,25.8,25.96,25.8,25.85,117850,0
2015-03-10,25.92,25.92,25.8,25.86,1491,0
2015-03-11,25.89,25.916,25.86,25.86,1140,0
2015-03-12,25.9,25.9,25.8,25.85,681006,0
2015-03-13,25.75,25.75,25.58,25.59,11458,0
2015-03-16,25.63,25.81,25.402,25.51,12215,0
2015-03-17,25.57,25.65,25.57,25.61,2600,0
2015-03-18,25.06,25.68,25.06,25.67,7560,0
2015-03-19,25.51,25.75,25.51,25.72,1716,0
2015-03-20,25.85,25.86,25.58,25.58,4783,0
2015-03-23,25.63,25.74,25.58,25.74,879,0
2015-03-24,25.69,25.72,25.69,25.72,390,0
2015-03-25,25.78,25.84,25.764,25.82,1892,0
2015-03-26,25.7,25.7,25.7,25.7,193,0
2015-03-27,25.65,25.85,25.63,25.85,20823,0
2015-03-30,25.67,25.73,25.67,25.73,1422,0
2015-03-31,25.51,25.85,25.14,25.73,21717,0
2015-04-01,25.8,25.8,25.75,25.75,3803,0
2015-04-02,25.76,25.77,25.75,25.77,3004,0
2015-04-06,25.7,25.8,25.65,25.74,14226,0
2015-04-07,25.83,26.05,25.83,25.91,4271,0
2015-04-08,25.7,25.9,25.7,25.9,2448,0
2015-04-09,25.93,25.974,25.89,25.974,4147,0
2015-04-10,26.08,26.08,25.96,26.03,4625,0
2015-04-13,26.02,26.08,25.97,26.08,4319,0
2015-04-14,26.09,26.18,26.02,26.1,9548,0
2015-04-15,26.06,26.12,26.01,26.12,5631,0
2015-04-16,26.14,26.14,26.01,26.01,1705,0
2015-04-17,26.01,26.07,25.75,25.75,27685,0
2015-04-20,25.78,25.85,25.6,25.75,2768,0
2015-04-21,25.7,25.75,25.59,25.74,2992,0
2015-04-22,25.66,25.75,25.61,25.701,4825,0
2015-04-23,25.7,25.75,25.698,25.72,1700,0
2015-04-24,25.72,25.83,25.69,25.81,1658,0
2015-04-27,25.903,25.93,25.86,25.86,1491,0
2015-04-28,26,26.07,25.91,26.07,2944,0
2015-04-29,25.86,25.94,25.86,25.905,1219,0
2015-04-30,25.71,25.89,25.71,25.73,1584,0
2015-05-01,25.61,25.99,25.61,25.99,990,0
2015-05-04,25.96,25.96,25.751,25.8,3675,0
2015-05-05,25.76,25.76,25.3,25.35,15610,0
2015-05-06,25.25,25.25,24.95,24.95,3408,0
2015-05-07,25,25.25,25,25.25,8666,0
2015-05-08,25.7,25.71,25.45,25.6,1521,0
2015-05-11,25.36,25.6,25.36,25.6,12221,0
2015-05-12,25.53,25.71,25.4,25.71,8381,0
2015-05-13,25.66,26.15,25.43,25.96,8863,0
2015-05-14,25.76,26.2,25.76,26.16,4494,0
2015-05-15,26.01,26.2,26.01,26.1,3628,0
2015-05-18,26.19,26.19,25.9,26.1,3641,0
2015-05-19,26.01,26.08,26,26.08,2421,0
2015-05-20,26.02,26.02,25.95,26.01,2300,0
2015-05-21,25.794,25.93,25.77,25.77,1311,0
2015-05-22,25.72,25.93,25.72,25.9,1222,0
2015-05-26,25.86,26,25.86,25.931,1104,0
2015-05-27,25.8,26.2,25.8,26.09,2799,0
2015-05-28,26.09,26.18,25.98,26.15,2804,0
2015-05-29,26.23,26.23,25.77,25.77,7533,0
2015-06-01,25.9,25.955,25.731,25.901,2725,0
2015-06-02,25.75,25.9,25.57,25.9,1100,0
2015-06-03,25.63,25.74,25.6,25.72,5571,0
2015-06-04,25.65,25.89,25.65,25.88,2510,0
2015-06-05,25.88,25.88,25.75,25.791,5900,0
2015-06-08,25.6,25.9,25.4,25.9,12923,0
2015-06-09,25.88,25.88,25.63,25.63,36053,0
2015-06-10,25.44,25.81,25.41,25.81,5024,0
2015-06-11,25.65,25.65,25.31,25.467,1880,0
2015-06-12,25.45,25.468,25.45,25.468,200,0
2015-06-15,25.4,25.45,25.32,25.4,5387,0
2015-06-16,25.4,25.41,25.3,25.34,4698,0
2015-06-17,25.1,25.33,24.89,25.22,9371,0
2015-06-18,25.15,25.29,25.15,25.18,6922,0
2015-06-19,25.25,25.3,25.18,25.18,3500,0
2015-06-22,25.2,25.35,25.2,25.35,14438,0
2015-06-23,25.31,25.31,25.2,25.24,19479,0
2015-06-24,25.25,25.4,25.14,25.298,6640,0
2015-06-25,25.25,25.25,25.15,25.226,1900,0
2015-06-26,25.22,25.24,25.22,25.24,2673,0
2015-06-29,25.2,25.25,25.17,25.223,31097,0
2015-06-30,25.2,25.248,25.2,25.21,18200,0
2015-07-01,25.19,25.22,25.19,25.21,7927,0
2015-07-02,25.2,25.39,25.2,25.3,17440,0
2015-07-06,25.23,25.25,25.2,25.21,17677,0
2015-07-07,25.24,25.4,25.18,25.32,17215,0
2015-07-08,25.21,25.3,25.21,25.27,2129,0
2015-07-09,25.29,25.31,25.26,25.29,13706,0
2015-07-10,25.52,25.52,25.22,25.29,37128,0
2015-07-13,25.21,25.35,25.2,25.29,78583,0
2015-07-14,25.29,25.32,25.275,25.29,35607,0
2015-07-15,25.28,25.35,25.28,25.31,13245,0
2015-07-16,25.45,25.519,25.32,25.32,16383,0
2015-07-17,25.66,25.66,25.25,25.3,716996,0
2015-07-20,25.41,25.41,25.31,25.35,54924,0
2015-07-21,25.32,25.39,25.3,25.37,16518,0
2015-07-22,25.2,25.33,25.2,25.3,25770,0
2015-07-23,25.45,25.45,25.31,25.38,15751,0
2015-07-24,25.3,25.3,25.3,25.3,500,0
2015-07-27,25.37,25.45,25.35,25.39,2151,0
2015-07-28,25.55,25.55,25.38,25.41,21227,0
2015-07-29,25.45,25.46,25.38,25.41,9055,0
2015-07-30,25.23,25.45,25.23,25.35,16129,0
2015-07-31,25.3,25.39,25.3,25.35,3355,0
2015-08-03,25.32,25.43,25.32,25.4,5092,0
2015-08-04,25.31,25.411,25.31,25.411,361,0
2015-08-05,25.35,25.4,25.35,25.36,3237,0
2015-08-06,25.54,25.65,25.4,25.54,7846,0
2015-08-07,25.5,25.69,25.5,25.5,1957,0
2015-08-10,25.58,25.6,25.46,25.58,2600,0
2015-08-11,25.86,25.86,25.45,25.5,2858,0
2015-08-12,25.47,25.66,25.47,25.562,3463,0
2015-08-13,25.61,25.61,25.58,25.6,1256,0
2015-08-14,25.7,25.7,25.48,25.492,2357,0
2015-08-17,25.59,25.59,25.46,25.5,3493,0
2015-08-18,25.49,25.64,25.44,25.5,2018,0
2015-08-19,25.46,25.5,25.32,25.5,13400,0
2015-08-20,25.45,25.54,25.41,25.51,5835,0
2015-08-21,25.447,25.476,25.41,25.45,2703,0
2015-08-24,25.37,25.55,25.25,25.52,9180,0
2015-08-25,25.85,25.85,25.25,25.25,127150,0
2015-08-26,25.68,25.68,25.3,25.3,2629,0
2015-08-27,25.528,25.528,25.4,25.49,2200,0
2015-08-28,25.45,25.63,25.4,25.63,3188,0
2015-08-31,25.5,25.51,25.37,25.43,40326,0
2015-09-01,25.35,25.351,25.2,25.2,12068,0
2015-09-02,25.48,25.48,25.2,25.25,205978,0
2015-09-03,25.25,25.33,25.22,25.23,4100,0
2015-09-04,25.25,25.25,25.15,25.202,4700,0
2015-09-08,25.25,25.25,25.21,25.22,4400,0
2015-09-09,25.1,25.26,25.1,25.21,11073,0
2015-09-10,25.238,25.3,25.15,25.26,1330,0
2015-09-11,24.9,25.1,24.9,24.91,5337,0
2015-09-14,24.92,24.932,24.92,24.92,3700,0
2015-09-15,24.98,24.98,24.85,24.85,234,0
2015-09-16,24.87,24.88,24.76,24.85,4290,0
2015-09-17,24.71,24.98,24.71,24.97,3500,0
2015-09-18,24.8,24.91,24.75,24.87,9300,0
2015-09-21,24.76,24.85,24.7,24.7,14502,0
2015-09-22,24.65,24.68,24.49,24.64,42001,0
2015-09-23,24.68,24.812,24.495,24.75,4668,0
2015-09-24,24.85,24.85,24.61,24.681,32748,0
2015-09-25,24.79,24.89,24.65,24.89,10592,0
2015-09-28,24.89,24.89,24.7,24.78,3970,0
2015-09-29,24.8,24.89,24.8,24.881,2927,0
2015-09-30,24.98,25.03,24.85,25.03,3448,0
2015-10-01,25.05,25.06,24.8,24.982,700,0
2015-10-02,25.03,25.05,24.87,24.87,6316,0
2015-10-05,24.96,25.07,24.96,25.03,11190,0
2015-10-06,25.015,25.06,24.99,25.05,24917,0
2015-10-07,24.94,25.06,24.94,25.05,2319,0
2015-10-08,25.05,25.05,25,25.03,1819,0
2015-10-09,25.07,25.07,24.95,25.03,26280,0
2015-10-12,25.01,25.03,24.99,25.007,6490,0
2015-10-13,25,25.07,25,25.05,4640,0
2015-10-14,25.05,25.06,24.99,25.04,7100,0
2015-10-15,24.81,25.16,24.81,25.16,11820,0
2015-10-16,25.18,25.18,25.01,25.06,12600,0
2015-10-19,25.12,25.25,25.12,25.18,3841,0
2015-10-20,25.25,25.45,25.228,25.44,15551,0
2015-10-21,25.42,25.46,25.4,25.4,3271,0
2015-10-22,25.48,25.54,25.45,25.45,1900,0
2015-10-23,25.424,25.54,25.424,25.47,7090,0
2015-10-26,25.55,25.55,25.51,25.51,2265,0
2015-10-27,25.5,25.55,25.5,25.53,2424,0
2015-10-28,25.55,25.63,25.51,25.63,1467,0
2015-10-29,25.52,25.52,25.52,25.52,200,0
2015-10-30,25.5,25.61,25.5,25.61,2133,0
2015-11-02,25.61,25.68,25.61,25.65,1300,0
2015-11-03,25.78,25.78,25.37,25.67,6854,0
2015-11-04,25.45,25.83,25.45,25.76,4800,0
2015-11-05,25.85,25.9,25.68,25.68,3028,0
2015-11-06,25.69,25.8,25.45,25.65,13028,0
2015-11-09,25.765,25.765,25.5,25.51,3700,0
2015-11-10,25.47,25.64,25.47,25.6,5168,0
2015-11-11,25.6,25.78,25.6,25.78,445,0
2015-11-12,25.6,25.98,25.6,25.89,2855,0
2015-11-13,25.69,25.782,25.68,25.68,3500,0
2015-11-16,25.73,25.75,25.7,25.7,1879,0
2015-11-17,25.64,25.66,25.64,25.65,600,0
2015-11-18,25.76,25.76,25.59,25.71,1858,0
2015-11-19,25.66,25.74,25.52,25.74,2800,0
2015-11-20,25.48,25.83,25.42,25.83,5257,0
2015-11-23,25.6,25.7,25.6,25.7,1191,0
2015-11-24,25.55,25.7,25.55,25.628,6107,0
2015-11-25,25.75,25.75,25.5,25.54,2106,0
2015-11-27,25.15,25.84,25.12,25.53,6403,0
2015-11-30,25.55,25.6,25.55,25.6,305,0
2015-12-01,25.47,25.6,25.47,25.53,3200,0
2015-12-02,25.58,25.6,25.27,25.45,12375,0
2015-12-03,25.452,25.69,25.44,25.61,2798,0
2015-12-04,25.53,25.634,25.43,25.6,2012,0
2015-12-07,25.61,25.61,25.26,25.35,5735,0
2015-12-08,25.3,25.43,24.93,25.38,7841,0
2015-12-09,25.41,25.56,25.23,25.56,2971,0
2015-12-10,25.25,25.5,25.25,25.41,42150,0
2015-12-11,25.22,25.43,25,25.3,9441,0
2015-12-14,25.3,25.48,25,25.35,70486,0
2015-12-15,25.29,25.62,25.267,25.52,5954,0
2015-12-16,25.75,25.75,25.25,25.25,166271,0
2015-12-17,25.36,25.52,25.12,25.43,444902,0
2015-12-18,25.28,25.65,25.25,25.55,208651,0
2015-12-21,25.52,25.67,25.37,25.37,2396,0
2015-12-22,25.35,25.59,25.35,25.38,47422,0
2015-12-23,25.48,25.79,25.48,25.561,2554,0
2015-12-24,25.7,25.799,25.6,25.6,4497,0
2015-12-28,25.725,25.725,25.55,25.56,2335,0
2015-12-30,25.79,25.79,25.5542,25.76,1737,0
2015-12-31,25.67,25.67,25.43,25.52,1452,0
2016-01-04,25.4501,25.47,25.45,25.4501,4117,0
2016-01-05,25.74,26.22,25.6,26.19,53479,0
2016-01-06,26.1399,26.14,25.94,25.94,4300,0
2016-01-07,25.8775,26.013,25.7501,25.89,7807,0
2016-01-08,26.0189,26.02,25.951,26.02,1305,0
2016-01-11,26.25,26.25,26.05,26.05,2845,0
2016-01-12,26.185,26.185,26,26,240,0
2016-01-13,26.06,26.3,25.53,25.54,11405,0
2016-01-14,25.645,25.76,25.61,25.69,10151,0
2016-01-15,25.59,25.87,25.59,25.77,12550,0
2016-01-19,25.76,25.76,25.76,25.76,0,0
2016-01-20,25.5001,25.92,25.5001,25.83,12269,0
2016-01-21,25.8042,25.84,25.5,25.55,134890,0
2016-01-22,25.74,25.8,25.65,25.69,50384,0
2016-01-25,25.62,25.62,25.5,25.5,6460,0
2016-01-26,25.5,25.8399,25.5,25.5,2155,0
2016-01-27,25.6536,25.7,25.5,25.56,19015,0
2016-01-28,25.51,25.65,25.44,25.65,5012,0
2016-01-29,25.35,25.79,25.35,25.6637,59948,0
2016-02-01,25.5,25.75,25.5,25.57,2036,0
2016-02-02,25.7499,25.75,25.53,25.618,3094,0
2016-02-03,25.59,25.6,25.41,25.41,14859,0
2016-02-04,25.41,25.632,25.41,25.632,587,0
2016-02-05,25.49,25.725,25.4501,25.5,12850,0
2016-02-08,25.48,25.48,25.46,25.46,616,0
2016-02-09,25.41,25.59,25.41,25.59,4235,0
2016-02-10,25.5,25.635,25.02,25.25,10025,0
2016-02-11,25.3528,25.6,25.3528,25.3528,10826,0
2016-02-12,25.485,25.485,25.37,25.44,1400,0
2016-02-16,25.23,25.6,25.23,25.5,13736,0
2016-02-17,25.43,25.9,25.43,25.8186,20493,0
2016-02-18,25.44,25.705,25.3,25.705,4102,0
2016-02-19,25.15,25.75,25.15,25.75,14015,0
2016-02-22,25.62,25.62,25.62,25.62,210,0
2016-02-23,25.8,25.8,25.504,25.65,7160,0
2016-02-24,25.65,25.65,25.6,25.604,5400,0
2016-02-25,25.65,25.65,25.6,25.62,2000,0
2016-02-26,25.66,25.699,25.66,25.699,600,0
2016-02-29,25.89,26.04,25.7,25.93,3806,0
2016-03-01,25.85,26.03,25.7,25.95,318360,0
2016-03-02,25.94,25.95,25.7652,25.82,40938,0
2016-03-03,25.72,25.82,25.6749,25.82,2483,0
2016-03-04,25.7825,25.7825,25.7825,25.7825,230,0
2016-03-07,25.5942,25.82,25.59,25.76,3400,0
2016-03-08,25.8509,25.9411,25.75,25.9411,662,0
2016-03-09,25.89,25.94,25.89,25.94,2855,0
2016-03-10,25.94,25.95,25.94,25.95,6072,0
2016-03-14,25.6387,25.749,25.6387,25.749,1375,0
2016-03-15,25.42,25.74,25.4,25.41,8676,0
2016-03-17,25.44,25.5884,25.17,25.19,13105,0
2016-03-18,25.24,25.5246,25.24,25.5246,3261,0
2016-03-22,25.414,25.4942,25.414,25.49,708,0
2016-03-23,25.61,25.79,25.6,25.75,18100,0
2016-03-24,25.59,25.59,25.54,25.545,2000,0
2016-03-28,25.58,25.7,25.58,25.7,5855,0
2016-03-29,25.457,25.6914,25.457,25.6914,1462,0
2016-03-30,25.55,25.728,25.526,25.55,5065,0
2016-03-31,25.55,25.7,25.42,25.535,14225,0
2016-04-01,25.66,25.7,25.41,25.43,41619,0
2016-04-04,25.42,25.6237,25.42,25.6237,7242,0
2016-04-05,25.47,25.74,25.47,25.56,8760,0
2016-04-06,25.53,25.69,25.53,25.69,4670,0
2016-04-07,25.7,25.7899,25.6019,25.75,2374,0
2016-04-08,25.72,25.8,25.6515,25.72,9916,0
2016-04-11,25.6782,25.68,25.65,25.68,5680,0
2016-04-12,25.68,25.7115,25.68,25.7001,5320,0
2016-04-13,25.725,25.84,25.725,25.84,885,0
2016-04-14,25.73,25.7989,25.71,25.7989,7088,0
2016-04-15,25.7799,26.04,25.7799,26.04,14974,0
2016-04-18,25.9399,26.08,25.9399,26.04,1112,0
2016-04-19,26.08,26.15,26,26.15,8906,0
2016-04-20,25.89,26.4,25.89,26.4,8691,0
2016-04-21,26.39,26.45,26.39,26.4,7130,0
2016-04-22,26.21,26.39,26.2,26.39,400,0
2016-04-25,26.35,26.35,26.2,26.2,2999,0
2016-04-26,26.1,26.24,26.1,26.24,1809,0
2016-04-27,26.15,26.2311,26.15,26.169,807,0
2016-04-28,26.25,26.65,26.25,26.63,17300,0
2016-04-29,26.55,26.94,26.5,26.85,21385,0
2016-05-02,26.78,26.81,26.66,26.81,2165,0
2016-05-03,26.85,26.88,26.76,26.76,2434,0
2016-05-04,26.8,26.8,26.6,26.6,4860,0
2016-05-05,26.1801,26.6512,26.1801,26.6512,2201,0
2016-05-06,26.3,26.45,26.3,26.43,592,0
2016-05-09,26.39,26.39,26.29,26.29,3857,0
2016-05-10,26.323,26.39,26.3,26.38,1022,0
2016-05-11,26.31,26.94,26.31,26.7,15891,0
2016-05-12,26.379,26.379,26.379,26.379,133,0
2016-05-13,26.45,26.46,26.21,26.32,3307,0
2016-05-16,26.3313,26.43,26.33,26.4,5182,0
2016-05-17,26.61,26.72,26.27,26.7,18745,0
2016-05-18,26.6,26.65,26.435,26.59,12937,0
2016-05-19,26.44,26.6,26.27,26.42,8654,0
2016-05-20,26.4745,26.6799,26.4745,26.65,7362,0
2016-05-23,26.55,26.6901,26.52,26.6,22351,0
2016-05-24,26.6,26.75,26.55,26.55,7748,0
2016-05-25,26.32,26.46,25.82,26.06,43003,0
2016-05-26,26.02,26.11,25.88,25.9,5391,0
2016-05-27,25.899,25.899,25.81,25.89,3181,0
2016-05-31,25.99,26.03,25.88,26.03,7577,0
2016-06-01,26.02,26.19,25.94,26.0101,10899,0
2016-06-02,26.04,26.4,26.02,26.4,6354,0
2016-06-03,26.03,26.15,26,26.15,164800,0
2016-06-06,26.23,26.3999,26.16,26.3501,7635,0
2016-06-07,26.26,26.6,26.26,26.4,24599,0
2016-06-08,26.35,26.45,26.3,26.3,1595,0
2016-06-09,26.4052,26.4052,26.4052,26.4052,561,0
2016-06-10,26.15,26.15,26.1,26.11,81794,0
2016-06-13,25.95,25.99,25.79,25.79,82300,0
2016-06-14,25.8,25.9701,25.77,25.97,11012,0
2016-06-15,25.8906,26.155,25.7735,25.7735,2121,0
2016-06-16,25.77,25.89,25.75,25.7772,9159,0
2016-06-17,25.76,26.2674,25.72,25.82,6861,0
2016-06-20,25.82,25.94,25.82,25.83,9513,0
2016-06-21,25.91,25.91,25.84,25.84,7831,0
2016-06-22,25.82,25.8744,25.75,25.77,6067,0
2016-06-23,25.98,26.23,25.79,25.85,12249,0
2016-06-24,25.7,26.11,25.7,25.931,2947,0
2016-06-27,25.836,25.9,25.65,25.9,65731,0
2016-06-28,25.68,26.2,25.68,25.92,74956,0
2016-06-29,25.99,26.13,25.92,25.92,805,0
2016-06-30,26.01,26.01,26.01,26.01,335,0
2016-07-01,26.0499,26.0499,26.0049,26.0049,1518,0
2016-07-05,25.76,26.06,25.76,26.06,6743,0
2016-07-06,25.78,25.97,25.78,25.95,2515,0
2016-07-07,25.9301,26,25.86,26,4045,0
2016-07-08,25.9199,26.18,25.91,26.02,18820,0
2016-07-11,25.8324,26.01,25.8324,25.9,3332,0
2016-07-12,25.86,26,25.86,25.9995,6760,0
2016-07-13,25.832,25.9785,25.832,25.932,1250,0
2016-07-14,25.85,26.15,25.85,25.97,8238,0
2016-07-15,25.95,26.0501,25.95,26.0501,971,0
2016-07-18,25.9226,25.982,25.9087,25.92,11222,0
2016-07-19,26.0635,26.1,25.93,26.1,4902,0
2016-07-20,26.08,26.22,25.9938,26.09,11782,0
2016-07-21,26.17,26.34,26.0501,26.19,16596,0
2016-07-22,26.2,26.333,26.117,26.14,4275,0
2016-07-25,26.1,26.1,26,26,2160,0
2016-07-26,26,26.0799,25.93,26.06,4433,0
2016-07-27,26.01,26.11,25.95,25.95,203286,0
2016-07-28,26.0088,26.0133,26.0088,26.0133,518,0
2016-07-29,25.98,26.03,25.9301,25.9618,10596,0
2016-08-01,26.049,26.049,25.9907,25.9907,713,0
2016-08-02,25.95,26.0076,25.94,25.94,5358,0
2016-08-03,25.9456,25.9456,25.871,25.9,8486,0
2016-08-04,25.9,25.9526,25.9,25.94,1522,0
2016-08-05,26.05,26.06,25.99,26.06,1723,0
2016-08-08,26,26.0699,26,26.03,1771,0
2016-08-09,26.03,26.28,26.03,26.08,183255,0
2016-08-10,26.1,26.23,26.1,26.2,7309,0
2016-08-11,26.11,26.315,26.1001,26.12,13360,0
2016-08-12,26.21,26.23,26.12,26.21,69496,0
2016-08-15,26.15,26.49,26.15,26.4,89199,0
2016-08-16,26.3,26.44,26.2,26.44,13438,0
2016-08-17,26.319,26.35,26.319,26.35,744,0
2016-08-18,26.3,26.35,26.2,26.26,72084,0
2016-08-19,26.25,26.2899,25.87,25.92,7649,0
2016-08-22,25.99,26.19,25.99,26.16,18737,0
2016-08-23,26.18,26.25,26.18,26.239,1395,0
2016-08-24,26.19,26.34,26.15,26.34,51391,0
2016-08-25,26.25,26.25,26.19,26.214,53133,0
2016-08-26,26.2594,26.38,26.21,26.38,2066,0
2016-08-29,26.3,26.3,26.219,26.22,3430,0
2016-08-30,26.22,26.39,26.22,26.2369,803,0
2016-08-31,26.38,26.43,26.23,26.23,5624,0
2016-09-01,26.24,26.35,26.23,26.23,497,0
2016-09-02,26.37,26.37,26.244,26.244,782,0
2016-09-06,26.23,26.44,26.02,26.3013,7307,0
2016-09-07,26.24,26.3999,26.14,26.2186,7627,0
2016-09-08,26.23,26.38,26.23,26.27,1246,0
2016-09-09,26.2,26.347,26.2,26.2656,4342,0
2016-09-12,26.3008,26.3999,26.23,26.3434,54043,0
2016-09-13,26.13,26.13,25.59,25.85,4859,0
2016-09-14,25.7399,25.94,25.7,25.81,2104,0
2016-09-15,25.72,25.9,25.72,25.9,74844,0
2016-09-16,25.9,26,25.85,25.8501,4300,0
2016-09-19,25.9,25.96,25.8662,25.88,5931,0
2016-09-20,25.62,25.96,25.58,25.7,11712,0
2016-09-21,25.69,26.04,25.69,26.03,42568,0
2016-09-22,26.04,26.04,26,26,536,0
2016-09-23,25.93,26.0399,25.9,25.99,8072,0
2016-09-26,25.95,26.104,25.91,25.91,3036,0
2016-09-27,26.14,26.18,25.9,26.1699,4080,0
2016-09-28,26.1,26.1188,26,26.03,2565,0
2016-09-29,26.15,26.15,25.95,25.95,4034,0
2016-09-30,26,26.14,25.9,26.13,28466,0
2016-10-03,25.988,26,25.8,25.9978,89872,0
2016-10-04,26.07,26.07,25.83,25.94,154349,0
2016-10-05,25.81,26,25.78,26,6952,0
2016-10-06,25.81,25.84,25.8,25.8,25219,0
2016-10-07,25.9899,25.9899,25.72,25.72,28202,0
2016-10-10,25.7,25.7,25.7,25.7,717,0
2016-10-11,25.63,25.92,25.56,25.57,4323,0
2016-10-12,25.6,25.65,25.6,25.61,32395,0
2016-10-13,25.6,25.6,25.6,25.6,11697,0
2016-10-14,25.6084,25.68,25.6084,25.6323,927,0
2016-10-17,25.59,25.721,25.59,25.721,3762,0
2016-10-18,25.78,25.9286,25.74,25.85,15190,0
2016-10-19,26,26,25.9885,26,2859,0
2016-10-20,25.75,25.75,25.75,25.75,895,0
2016-10-21,25.75,26.27,25.61,26,9761,0
2016-10-24,26,26,25.9612,25.98,12296,0
2016-10-25,26.034,26.09,25.9679,26.09,1800,0
2016-10-27,26.08,26.08,26.04,26.0799,558,0
2016-10-28,25.97,25.97,25.8001,25.94,2283,0
2016-10-31,25.7264,25.91,25.7264,25.91,2802,0
2016-11-01,25.9,25.92,25.9,25.9,4845,0
2016-11-02,25.61,25.9,25.61,25.848,8175,0
2016-11-03,25.67,25.9,25.67,25.9,2585,0
2016-11-04,25.9,25.92,25.9,25.91,1581,0
2016-11-07,25.92,26,25.63,25.8122,3865,0
2016-11-08,25.5263,25.8343,25.5263,25.8114,1772,0
2016-11-09,25.5756,25.5756,25.5756,25.5756,603,0
2016-11-10,25.55,25.79,25.25,25.65,9038,0
2016-11-11,25.41,25.5,24.98,25.28,3827,0
2016-11-14,25.5499,25.659,25,25.03,4768,0
2016-11-15,25.11,25.77,25.01,25.4057,9255,0
2016-11-16,25.5999,25.5999,25.23,25.23,2148,0
2016-11-17,25.3,25.3462,25.2913,25.3462,7921,0
2016-11-18,25.1399,25.69,25.021,25.15,6720,0
2016-11-21,25.36,25.78,25.36,25.5,7543,0
2016-11-22,25.71,25.96,25.63,25.95,14807,0
2016-11-23,25.78,25.9,25.1752,25.84,22742,0
2016-11-25,25.8,26,25.8,25.8,11807,0
2016-11-28,25.8,25.8,25.21,25.535,5468,0
2016-11-29,25.2902,25.6899,25.2902,25.688,3969,0
2016-11-30,25.5063,25.5063,25.25,25.25,2170,0
2016-12-01,25.16,25.23,25.1,25.1245,8019,0
2016-12-02,25.16,25.5,25.15,25.5,7162,0
2016-12-05,25.27,25.5003,25.2501,25.5003,2975,0
2016-12-06,25.31,25.59,25.15,25.185,11443,0
2016-12-07,25.27,25.4183,25.22,25.22,3305,0
2016-12-08,25.22,25.28,25,25.18,64691,0
2016-12-09,25.2031,25.23,25.14,25.14,8996,0
2016-12-12,25.06,25.2974,25.0576,25.2,3130,0
2016-12-13,25,25,24.8701,24.9,3206,0
2016-12-14,24.92,25.06,24.92,24.99,2771,0
2016-12-15,24.9858,24.99,24.7343,24.75,5980,0
2016-12-16,24.56,25.0228,24.5,24.647,3542,0
2016-12-19,24.56,25.03,24.51,25,10844,0
2016-12-20,25.002,25.002,24.7,24.7,53436,0
2016-12-21,24.7249,24.931,24.7,24.71,28850,0
2016-12-22,24.7832,25.09,24.7832,25.09,6219,0
2016-12-23,25.026,25.026,25.026,25.026,1035,0
2016-12-27,24.97,25.31,24.93,24.95,127603,0
2016-12-28,24.97,25,24.7718,24.7718,5960,0
2016-12-29,24.72,24.799,24.68,24.75,13702,0
2016-12-30,24.88,24.88,24.6,24.6,4217,0
2017-01-03,24.7182,24.929,24.6653,24.9265,5084,0
2017-01-04,24.74,24.963,24.74,24.85,391208,0
2017-01-05,24.91,25.03,24.82,24.99,8077,0
2017-01-06,24.81,25.05,24.81,24.97,11098,0
2017-01-09,24.93,25.05,24.9,25.05,58132,0
2017-01-10,25.05,25.05,24.9213,25.04,4597,0
2017-01-11,25.05,25.05,24.73,25.03,11841,0
2017-01-12,24.99,24.99,24.94,24.98,1876,0
2017-01-13,24.9626,25.15,24.9626,25.15,1667,0
2017-01-17,24.93,25.1192,24.92,25.08,8729,0
2017-01-18,25.077,25.09,25.0394,25.0394,2657,0
2017-01-19,24.95,25.11,24.9315,25.09,35289,0
2017-01-20,24.96,25.13,24.93,25,4472,0
2017-01-23,24.86,25.08,24.86,25.08,3481,0
2017-01-24,25.12,25.49,25.1,25.23,12725,0
2017-01-25,24.994,25.1202,24.99,25.02,1172,0
2017-01-26,25.03,25.105,24.98,25.1,3773,0
2017-01-27,25.0574,25.11,25.02,25.06,1827,0
2017-01-30,25.1694,25.39,25.02,25.39,4024,0
2017-01-31,25.15,25.5612,25.0601,25.21,4915,0
2017-02-01,25.24,25.3129,25.15,25.3129,4254,0
2017-02-02,25.2,25.28,25.0986,25.0986,4868,0
2017-02-03,25.13,25.25,25.11,25.25,4635,0
2017-02-06,25.2,25.2,25.04,25.0621,3086,0
2017-02-07,25.03,25.2,25.03,25.1,6200,0
2017-02-08,25.08,25.179,25.08,25.12,2467,0
2017-02-09,25.1,25.35,25.0801,25.26,2025,0
2017-02-10,25.14,25.2852,25.14,25.16,3952,0
2017-02-13,25.2899,25.2899,25.2053,25.23,2252,0
2017-02-14,25.14,25.1454,25.12,25.1454,2718,0
2017-02-15,25.12,25.27,25.12,25.2497,6380,0
2017-02-16,25.12,25.29,25.12,25.242,3606,0
2017-02-17,25.1685,25.3282,25.1685,25.3282,2273,0
2017-02-21,25.18,25.4,25.18,25.4,8105,0
2017-02-22,25.4,25.4,25.2378,25.2378,4230,0
2017-02-23,25.2,25.233,25.151,25.2,4913,0
2017-02-24,25.2099,25.54,25.2099,25.54,4967,0
2017-02-27,25.53,25.53,25.195,25.4,11923,0
2017-02-28,25.34,25.45,25.33,25.45,8330,0
2017-03-01,25.39,25.4509,25.3,25.3486,8802,0
2017-03-02,25.39,25.39,25.2615,25.2615,1219,0
2017-03-03,25.3301,25.49,25.262,25.41,1813,0
2017-03-06,25.58,25.58,25.31,25.44,1734,0
2017-03-07,25.44,25.44,25.21,25.35,2461,0
2017-03-08,25.23,25.25,25.14,25.209,3490,0
2017-03-09,25.0977,25.238,25.0977,25.15,1685,0
2017-03-10,25.07,25.25,25.07,25.25,7153,0
2017-03-13,24.89,25.0097,24.89,25,79078,0
2017-03-14,24.96,25.0377,24.95,24.9905,74849,0
2017-03-15,24.98,25.07,24.95,25.0678,14916,0
2017-03-16,25.15,25.22,25,25.0187,15531,0
2017-03-17,25.07,25.1544,25.07,25.07,2134,0
2017-03-20,25.1587,25.1587,25.05,25.06,1989,0
2017-03-21,25,25.17,24.95,25.09,7329,0
2017-03-22,24.95,25.0919,24.73,24.95,40955,0
2017-03-23,24.9862,25,24.92,24.96,13919,0
2017-03-24,24.96,25.0331,24.96,25.0331,2544,0
2017-03-27,24.98,25.09,24.95,24.95,32542,0
2017-03-28,24.91,24.992,24.91,24.96,32697,0
2017-03-29,24.91,25.1064,24.91,25,4622,0
2017-03-30,25.0188,25.07,25.0188,25.07,1422,0
2017-03-31,25.09,25.39,25.01,25.38,13549,0
2017-04-03,25.13,25.39,25.12,25.2,4615,0
2017-04-04,25.11,25.31,25.11,25.2972,1755,0
2017-04-05,25.03,25.46,25.03,25.46,3344,0
2017-04-06,25.37,25.5,25.26,25.5,3523,0
2017-04-07,25.3219,25.3219,25.24,25.31,1523,0
2017-04-10,25.5,25.77,25.3401,25.72,11865,0
2017-04-11,25.7325,25.7325,25.53,25.6904,1006,0
2017-04-12,25.46,25.6,25.46,25.6,6868,0
2017-04-13,25.3101,25.63,25.3101,25.63,2198,0
2017-04-17,25.5626,25.5626,25.45,25.515,1807,0
2017-04-18,25.58,25.62,25.5,25.62,4552,0
2017-04-19,25.6,25.61,25.526,25.58,7979,0
2017-04-20,25.57,25.58,25.3965,25.3965,2442,0
2017-04-21,25.69,25.69,25.67,25.67,560,0
2017-04-24,25.5349,25.6141,25.5,25.6141,720,0
2017-04-25,25.47,25.6099,25.47,25.55,1555,0
2017-04-26,25.55,25.55,25.55,25.55,100,0
2017-04-27,25.5,25.55,25.5,25.55,345,0
2017-04-28,25.5446,25.5446,25.5446,25.5446,258,0
2017-05-01,25.5,25.51,25.07,25.07,3300,0
2017-05-02,25.06,25.16,25.06,25.07,46106,0
2017-05-03,25.08,25.36,25.05,25.2,23109,0
2017-05-04,25.08,25.164,25.01,25.1072,9083,0
2017-05-05,25.216,25.28,25.1772,25.27,7255,0
2017-05-08,25.2193,25.3,25.11,25.11,2967,0
2017-05-09,25.2571,25.31,25.16,25.31,2748,0
2017-05-10,25.35,25.35,25.3238,25.3238,1177,0
2017-05-11,25.31,25.32,25.2101,25.32,3934,0
2017-05-12,25.32,25.32,25.2812,25.2812,1568,0
2017-05-15,25.415,25.44,25.39,25.44,1630,0
2017-05-16,25.23,25.48,25.21,25.4416,2320,0
2017-05-17,25.4,25.4,25.2953,25.354,44787,0
2017-05-18,25.33,25.49,25.27,25.49,41627,0
2017-05-19,25.3216,25.48,25.3216,25.48,380,0
2017-05-22,25.57,25.57,25.392,25.41,1206,0
2017-05-23,25.56,25.56,25.45,25.5001,19308,0
2017-05-24,25.54,25.54,25.4,25.49,52008,0
2017-05-25,25.53,25.59,25.4,25.51,2346,0
2017-05-26,25.5,25.5,25.424,25.5,2008,0
2017-05-30,25.5499,25.5499,25.52,25.54,1140,0
2017-05-31,25.33,25.46,25.31,25.4,37535,0
2017-06-01,25.37,25.39,25.2995,25.3402,30105,0
2017-06-02,25.486,25.5254,25.4,25.41,2684,0
2017-06-05,25.41,25.42,25.41,25.41,1094,0
2017-06-06,25.5,25.63,25.39,25.6,7953,0
2017-06-07,25.4649,25.54,25.4649,25.54,1423,0
2017-06-08,25.3591,25.56,25.3591,25.52,2255,0
2017-06-09,25.49,25.5,25.355,25.5,2958,0
2017-06-12,25.4608,25.5,25.42,25.5,5047,0
2017-06-13,25.15,25.16,25.0716,25.16,166986,0
2017-06-14,25.14,25.3463,25.14,25.3136,77104,0
2017-06-15,25.1,25.32,25.1,25.16,5459,0
2017-06-16,25.15,25.26,25.15,25.2,1084,0
2017-06-19,25.13,25.3635,25.13,25.3635,2758,0
2017-06-20,25.145,25.35,25.145,25.33,1021,0
2017-06-21,25.3175,25.3175,25.2399,25.295,1186,0
2017-06-22,25.21,25.27,25.12,25.12,10223,0
2017-06-23,25.17,25.2,25.1532,25.2,22243,0
2017-06-26,25.2,25.3834,25.18,25.2,2823,0
2017-06-27,25.21,25.21,25.12,25.12,7863,0
2017-06-28,25.15,25.23,25.15,25.23,3649,0
2017-06-29,25.22,25.22,25.16,25.16,2327,0
2017-06-30,25.16,25.169,25.13,25.13,8022,0
2017-07-03,25.18,25.19,25.15,25.19,4756,0
2017-07-05,25.23,25.3,25.18,25.29,9011,0
2017-07-07,25.3,25.36,25.27,25.36,89933,0
2017-07-10,25.225,25.32,25.225,25.273,5991,0
2017-07-11,25.3,25.3,25.24,25.24,1823,0
2017-07-12,25.37,25.37,25.36,25.36,392,0
2017-07-13,25.2,25.2,25.2,25.2,393,0
2017-07-14,25.34,25.37,25.26,25.26,6340,0
2017-07-17,25.3016,25.32,25.2769,25.2947,3167,0
2017-07-18,25.21,25.35,25.21,25.35,1622,0
2017-07-19,25.22,25.3399,25.22,25.2879,1942,0
2017-07-20,25.3167,25.3167,25.3167,25.3167,102,0
2017-07-21,25.233,25.233,25.22,25.221,658,0
2017-07-24,25.27,25.31,25.22,25.29,3388,0
2017-07-25,25.3318,25.3318,25.3318,25.3318,215,0
2017-07-26,25.25,25.25,25.22,25.22,4028,0
2017-07-27,25.23,25.3142,25.22,25.22,10935,0
2017-07-28,25.3,25.46,25.2989,25.3,7551,0
2017-07-31,25.34,25.3695,25.2902,25.3695,93366,0
2017-08-01,25.4,25.4,25.33,25.39,1597,0
2017-08-02,25.387,25.387,25.26,25.26,2499,0
2017-08-03,25.3482,25.45,25.3482,25.4499,1472,0
2017-08-04,25.29,25.38,25.28,25.38,172609,0
2017-08-07,25.3799,25.38,25.3138,25.38,2607,0
2017-08-08,25.35,25.38,25.32,25.32,8140,0
2017-08-09,25.439,25.44,25.4229,25.4229,1028,0
2017-08-10,25.3001,25.33,25.16,25.16,9812,0
2017-08-11,25.2,25.3,25.2,25.2748,1859,0
2017-08-14,25.3,25.39,25.299,25.33,11184,0
2017-08-15,25.37,25.37,25.37,25.37,355,0
2017-08-16,25.4122,25.4122,25.38,25.38,2046,0
2017-08-17,25.33,25.46,25.33,25.46,869,0
2017-08-18,25.45,25.47,25.4,25.47,879,0
2017-08-21,25.45,25.47,25.45,25.467,3596,0
2017-08-22,25.47,25.47,25.3,25.46,3468,0
2017-08-23,25.236,25.424,25.236,25.424,660,0
2017-08-24,25.35,25.4097,25.33,25.35,3620,0
2017-08-25,25.35,25.4,25.34,25.34,3254,0
2017-08-28,25.386,25.45,25.386,25.45,5789,0
2017-08-29,25.26,25.44,25.26,25.44,2169,0
2017-08-30,25.4262,25.44,25.36,25.4019,4333,0
2017-08-31,25.35,25.4395,25.31,25.35,37602,0
2017-09-01,25.38,25.44,25.38,25.44,3561,0
2017-09-05,25.435,25.44,25.4144,25.44,2656,0
2017-09-06,25.41,25.41,25.3983,25.4,1648,0
2017-09-07,25.44,25.4799,25.43,25.4318,2978,0
2017-09-08,25.48,25.5,25.4201,25.5,6093,0
2017-09-11,25.401,25.5,25.401,25.5,2135,0
2017-09-12,25.58,25.58,25.45,25.45,6486,0
2017-09-13,25.4795,25.52,25.4795,25.51,2620,0
2017-09-14,25.19,25.37,25.19,25.25,8613,0
2017-09-15,25.25,25.25,25.07,25.14,6522,0
2017-09-18,25.1814,25.2489,25.15,25.2489,15207,0
2017-09-19,25.2,25.36,25.2,25.3,3400,0
2017-09-20,25.3437,25.3437,25.3437,25.3437,257,0
2017-09-21,25.35,25.4101,25.34,25.35,7504,0
2017-09-22,25.34,25.34,25.3052,25.3052,542,0
2017-09-25,25.28,25.28,25.26,25.26,587,0
2017-09-26,25.3,25.3,25.28,25.28,1968,0
2017-09-27,25.282,25.42,25.282,25.42,10415,0
2017-09-28,25.15,25.4,25.15,25.4,1457,0
2017-09-29,25.4,25.4,25.13,25.16,29868,0
2017-10-02,25.2,25.2599,25.15,25.15,57639,0
2017-10-03,25.16,25.22,25.121,25.1994,51206,0
2017-10-04,25.18,25.24,25.13,25.13,4023,0
2017-10-05,25.11,25.1307,25.11,25.1101,2536,0
2017-10-06,25.11,25.1599,25.01,25.1599,4516,0
2017-10-09,25.09,25.15,25.02,25.15,5181,0
2017-10-10,25.169,25.169,25.07,25.07,1155,0
2017-10-11,25.1188,25.1684,25.1188,25.1684,257,0
2017-10-12,25.162,25.162,25.07,25.07,29846,0
2017-10-13,25.11,25.16,25.1,25.13,1661,0
2017-10-16,25.259,25.259,25.2428,25.2428,1338,0
2017-10-17,25.22,25.22,25.15,25.18,29159,0
2017-10-18,25.16,25.16,25.16,25.16,266,0
2017-10-19,25.1113,25.1603,25.1,25.1,2407,0
2017-10-20,25.15,25.15,25.1187,25.12,749,0
2017-10-23,25.18,25.18,25.1,25.15,8368,0
2017-10-24,25.15,25.2587,25.12,25.2587,4328,0
2017-10-25,25.23,25.23,25.191,25.191,1170,0
2017-10-26,25.24,25.24,25.24,25.24,275,0
2017-10-27,25.1297,25.24,25.1297,25.24,897,0
2017-10-30,25.1343,25.2438,25.1343,25.202,1491,0
2017-10-31,25.2,25.25,25.18,25.2,2618,0
2017-11-01,25.25,25.3,25.25,25.3,8252,0
2017-11-02,25.28,25.3295,25.28,25.28,2778,0
2017-11-03,25.2,25.3018,25.2,25.3018,1104,0
2017-11-06,25.34,25.34,25.15,25.18,9778,0
2017-11-07,25.2219,25.3,25.2219,25.3,5174,0
2017-11-08,25.3,25.33,25.21,25.2108,9849,0
2017-11-09,25.25,25.3,25.25,25.3,712,0
2017-11-10,25.2,25.2672,25.2,25.26,1047,0
