Date,Open,High,Low,Close,Volume,OpenInt
2012-09-27,22.277,22.277,21.971,22.216,198585,0
2012-09-28,22.147,22.235,22.077,22.147,277530,0
2012-10-01,22.277,22.277,22.032,22.102,155057,0
2012-10-02,22.111,22.181,22.041,22.041,188710,0
2012-10-03,22.077,22.094,22.041,22.069,46839,0
2012-10-04,22.19,22.19,22.041,22.102,91887,0
2012-10-05,22.172,22.225,22.13,22.165,55139,0
2012-10-08,22.277,22.277,22.12,22.216,51428,0
2012-10-09,22.26,22.26,22.041,22.069,54144,0
2012-10-10,22.138,22.235,22.094,22.235,61633,0
2012-10-11,22.277,22.277,22.155,22.235,102893,0
2012-10-12,22.277,22.277,22.19,22.26,355959,0
2012-10-15,22.27,22.27,22.155,22.19,37629,0
2012-10-16,22.19,22.225,22.155,22.2,64949,0
2012-10-17,22.225,22.27,22.155,22.225,71384,0
2012-10-18,22.27,22.27,22.181,22.235,21114,0
2012-10-19,22.277,22.277,22.172,22.235,37286,0
2012-10-22,22.277,22.277,22.2,22.216,49420,0
2012-10-23,22.225,22.225,22.12,22.155,49340,0
2012-10-24,22.235,22.277,22.172,22.216,59937,0
2012-10-25,22.277,22.277,22.208,22.26,41897,0
2012-10-26,22.26,22.331,22.251,22.331,58896,0
2012-10-31,22.331,22.67,22.242,22.661,122467,0
2012-11-01,22.645,22.661,22.469,22.627,28230,0
2012-11-02,22.653,22.661,22.548,22.583,87577,0
2012-11-05,22.627,22.67,22.469,22.469,64799,0
2012-11-06,22.497,22.653,22.382,22.539,38482,0
2012-11-07,22.627,22.661,22.497,22.591,27150,0
2012-11-08,22.591,22.653,22.469,22.557,38343,0
2012-11-09,22.601,22.618,22.539,22.567,30701,0
2012-11-12,22.567,22.601,22.497,22.601,17744,0
2012-11-13,22.591,22.661,22.513,22.661,40387,0
2012-11-14,22.627,22.627,22.2,22.277,50996,0
2012-11-15,22.461,22.461,21.928,21.937,48658,0
2012-11-16,22.277,22.382,22.016,22.102,27014,0
2012-11-19,22.27,22.347,22.13,22.225,10506,0
2012-11-20,22.366,22.366,22.05,22.251,53572,0
2012-11-21,22.251,22.366,22.19,22.366,11468,0
2012-11-23,22.443,22.478,22.373,22.478,5901,0
2012-11-26,22.478,22.478,22.366,22.408,35900,0
2012-11-27,22.478,22.487,22.426,22.469,25103,0
2012-11-28,22.277,22.277,22.147,22.147,21431,0
2012-11-29,22.19,22.19,22.024,22.086,25974,0
2012-11-30,22.147,22.147,22.086,22.147,35332,0
2012-12-03,22.172,22.19,22.077,22.12,23100,0
2012-12-04,22.19,22.251,22.102,22.242,31206,0
2012-12-05,22.242,22.242,22.102,22.111,17228,0
2012-12-06,22.225,22.225,21.963,22.059,31722,0
2012-12-07,22.147,22.172,21.989,22.059,14249,0
2012-12-10,22.041,22.147,22.016,22.102,34590,0
2012-12-11,22.138,22.138,22.102,22.138,29120,0
2012-12-12,22.181,22.27,22.059,22.181,31154,0
2012-12-13,22.242,22.347,22.094,22.094,23149,0
2012-12-14,22.235,22.277,22.077,22.251,11357,0
2012-12-17,22.26,22.277,22.13,22.172,25709,0
2012-12-18,22.251,22.26,22.05,22.069,38494,0
2012-12-19,22.069,22.155,22.059,22.077,27811,0
2012-12-20,22.102,22.102,22.024,22.024,27191,0
2012-12-21,22.077,22.138,22.016,22.041,25998,0
2012-12-24,22.138,22.251,22.041,22.102,4925,0
2012-12-26,22.225,22.26,22.155,22.26,12176,0
2012-12-27,22.251,22.277,22.242,22.27,6243,0
2012-12-28,22.321,22.366,22.059,22.13,36578,0
2012-12-31,22.165,22.165,22.077,22.102,15650,0
2013-01-02,22.165,22.366,22.165,22.312,22478,0
2013-01-03,22.366,22.601,22.303,22.478,32446,0
2013-01-04,22.601,22.661,22.497,22.653,28070,0
2013-01-07,22.698,22.871,22.601,22.67,110295,0
2013-01-08,22.698,22.714,22.661,22.698,60953,0
2013-01-09,22.714,22.81,22.557,22.792,56473,0
2013-01-10,22.777,23.055,22.777,23.038,73417,0
2013-01-11,23.02,23.29,22.993,23.081,69762,0
2013-01-14,23.064,23.117,23.002,23.09,16504,0
2013-01-15,23.055,23.064,22.732,23.02,37248,0
2013-01-16,23.02,23.055,22.777,23.055,19861,0
2013-01-17,23.047,23.047,22.792,22.871,57969,0
2013-01-18,22.977,22.977,22.722,22.792,81801,0
2013-01-22,22.714,22.714,22.436,22.661,35524,0
2013-01-23,22.802,22.819,22.576,22.661,70397,0
2013-01-24,22.653,22.838,22.601,22.714,23719,0
2013-01-25,22.714,22.846,22.576,22.714,36446,0
2013-01-28,22.838,22.838,22.469,22.469,29212,0
2013-01-29,22.557,22.557,22.366,22.408,52357,0
2013-01-30,22.408,22.506,22.138,22.366,26383,0
2013-01-31,22.426,22.452,22.208,22.277,24647,0
2013-02-01,22.338,22.567,22.321,22.417,22916,0
2013-02-04,22.469,22.557,22.331,22.382,17720,0
2013-02-05,22.366,22.469,22.321,22.436,43603,0
2013-02-06,22.366,22.452,22.347,22.452,15046,0
2013-02-07,22.391,22.506,22.373,22.436,20595,0
2013-02-08,22.469,22.576,22.469,22.576,10150,0
2013-02-11,22.531,22.531,22.391,22.478,7579,0
2013-02-12,22.576,22.576,22.461,22.506,9675,0
2013-02-13,22.539,22.539,22.478,22.513,7675,0
2013-02-14,22.461,22.714,22.461,22.618,20682,0
2013-02-15,22.618,22.714,22.583,22.688,12494,0
2013-02-19,22.688,22.768,22.583,22.67,26700,0
2013-02-20,22.661,22.661,22.609,22.661,11453,0
2013-02-21,22.661,22.67,22.601,22.67,5395,0
2013-02-22,22.67,22.941,22.67,22.838,12172,0
2013-02-25,22.802,22.889,22.698,22.707,12068,0
2013-02-26,22.792,22.88,22.548,22.645,16244,0
2013-02-27,22.735,22.914,22.602,22.602,27264,0
2013-02-28,22.64,22.788,22.64,22.754,10199,0
2013-03-01,22.717,22.773,22.701,22.773,5895,0
2013-03-04,22.781,22.949,22.692,22.781,17012,0
2013-03-05,22.781,23.029,22.781,23.01,4692,0
2013-03-06,23.18,23.18,22.976,23.029,20810,0
2013-03-07,23.047,23.047,22.825,22.887,40168,0
2013-03-08,22.906,22.921,22.798,22.877,8351,0
2013-03-11,22.773,22.939,22.763,22.914,5224,0
2013-03-12,22.868,23.047,22.844,23.038,40148,0
2013-03-13,22.949,23.091,22.949,23.029,5529,0
2013-03-14,23.047,23.242,22.993,23.109,30912,0
2013-03-15,23.498,23.498,23.091,23.126,21329,0
2013-03-18,23.118,23.375,23.091,23.356,9352,0
2013-03-19,23.153,23.56,22.834,23.56,29800,0
2013-03-20,23.223,23.446,23.223,23.446,27435,0
2013-03-21,23.916,23.924,23.455,23.489,11640,0
2013-03-22,23.526,23.888,23.526,23.667,14344,0
2013-03-25,23.641,23.897,23.541,23.693,17667,0
2013-03-26,23.641,23.845,23.534,23.534,39125,0
2013-03-27,23.508,23.807,23.313,23.401,173108,0
2013-03-28,23.365,23.598,23.356,23.393,23310,0
2013-04-01,23.338,23.384,23.313,23.313,9182,0
2013-04-02,23.322,23.393,23.322,23.33,14705,0
2013-04-03,23.33,23.33,23.118,23.153,12772,0
2013-04-04,23.205,23.242,23.18,23.18,1995,0
2013-04-05,23.126,23.33,23.126,23.223,8233,0
2013-04-08,23.33,23.365,23.259,23.259,6133,0
2013-04-09,23.322,23.427,23.251,23.268,5760,0
2013-04-10,23.251,23.401,23.251,23.356,4357,0
2013-04-11,23.393,23.418,23.393,23.418,1804,0
2013-04-12,23.401,23.455,23.365,23.455,6271,0
2013-04-15,23.446,23.526,23.446,23.489,7965,0
2013-04-16,23.455,23.498,23.365,23.427,7444,0
2013-04-17,23.517,23.517,23.393,23.418,7388,0
2013-04-18,23.446,23.489,23.427,23.427,5098,0
2013-04-19,23.409,23.783,23.409,23.783,5839,0
2013-04-22,23.667,23.801,23.667,23.792,11632,0
2013-04-23,23.835,23.835,23.641,23.764,6979,0
2013-04-24,23.684,23.755,23.603,23.721,7576,0
2013-04-25,23.835,23.835,23.409,23.534,7503,0
2013-04-26,23.569,23.684,23.508,23.684,5739,0
2013-04-29,23.588,23.712,23.579,23.702,15168,0
2013-04-30,23.712,23.783,23.712,23.755,3319,0
2013-05-01,23.755,23.755,23.579,23.755,7529,0
2013-05-02,23.755,23.801,23.631,23.801,13774,0
2013-05-03,23.721,23.835,23.721,23.835,11205,0
2013-05-06,23.737,23.801,23.737,23.801,4317,0
2013-05-07,23.845,23.934,23.835,23.934,7800,0
2013-05-08,23.845,24.366,23.845,23.959,12884,0
2013-05-09,24.004,24.004,23.702,23.807,24682,0
2013-05-10,23.916,23.916,23.826,23.916,6575,0
2013-05-13,23.906,23.916,23.745,23.897,7073,0
2013-05-14,23.783,23.897,23.684,23.783,8340,0
2013-05-15,23.693,23.835,23.684,23.817,16419,0
2013-05-16,23.693,23.826,23.588,23.712,9869,0
2013-05-17,23.712,23.978,23.641,23.959,10957,0
2013-05-20,23.959,23.959,23.737,23.826,10552,0
2013-05-21,23.783,23.934,23.764,23.854,5333,0
2013-05-22,23.863,24.304,23.863,23.978,19094,0
2013-05-23,24.304,24.304,23.783,24.067,8259,0
2013-05-24,23.978,24.039,23.783,23.826,3888,0
2013-05-28,23.906,23.968,23.807,23.807,7310,0
2013-05-29,23.848,23.848,22.257,23.236,64768,0
2013-05-30,23.156,23.299,23.146,23.146,10494,0
2013-05-31,23.146,23.236,22.93,22.967,20174,0
2013-06-03,22.813,22.876,22.517,22.786,20631,0
2013-06-04,22.49,22.741,22.49,22.635,3525,0
2013-06-05,22.698,22.698,22.337,22.49,18025,0
2013-06-06,22.481,22.779,22.454,22.779,20943,0
2013-06-07,22.669,22.779,22.669,22.741,2163,0
2013-06-10,22.669,22.669,22.527,22.635,4807,0
2013-06-11,22.275,22.669,22.04,22.04,18005,0
2013-06-12,22.04,22.167,21.438,21.591,28797,0
2013-06-13,21.125,22.077,20.899,21.789,21973,0
2013-06-14,21.77,22.221,21.547,22.103,18044,0
2013-06-17,22.257,22.471,22.257,22.471,12867,0
2013-06-18,22.471,22.471,22.266,22.409,10954,0
2013-06-19,22.337,22.445,21.554,22.031,10263,0
2013-06-20,22.014,22.014,21.484,21.484,10224,0
2013-06-21,21.627,22.023,21.197,21.573,15890,0
2013-06-24,21.188,21.707,20.908,21.331,13635,0
2013-06-25,21.331,21.952,21.134,21.707,9452,0
2013-06-26,21.77,22.086,21.609,21.736,10968,0
2013-06-27,21.789,22.095,21.789,21.87,5691,0
2013-06-28,22.599,22.662,22.27,22.526,10472,0
2013-07-01,22.302,22.471,22.293,22.471,10654,0
2013-07-02,22.428,22.517,22.302,22.319,13751,0
2013-07-03,22.464,22.464,22.212,22.355,4072,0
2013-07-05,22.355,22.355,21.842,21.879,7456,0
2013-07-08,22.194,22.194,21.573,21.69,8324,0
2013-07-09,21.69,21.789,21.492,21.699,8037,0
2013-07-10,21.619,21.96,21.619,21.664,6108,0
2013-07-11,21.924,21.924,21.394,21.707,35584,0
2013-07-12,21.69,21.879,21.627,21.636,24751,0
2013-07-15,21.627,21.895,21.582,21.879,26113,0
2013-07-16,21.833,21.924,21.672,21.852,7495,0
2013-07-17,21.952,22.077,21.879,21.934,18645,0
2013-07-18,22.014,22.149,21.842,22.014,7468,0
2013-07-19,22.049,22.069,21.672,21.987,12810,0
2013-07-22,22.059,22.184,21.77,22.184,6107,0
2013-07-23,22.112,22.302,21.996,22.302,5884,0
2013-07-24,22.293,22.293,21.699,21.914,21316,0
2013-07-25,21.952,21.952,21.573,21.619,28203,0
2013-07-26,21.573,21.799,21.492,21.707,10731,0
2013-07-29,21.601,21.736,21.438,21.554,15487,0
2013-07-30,21.419,22.049,21.419,21.799,21234,0
2013-07-31,21.842,21.889,21.475,21.77,8902,0
2013-08-01,21.924,21.968,21.573,21.889,8233,0
2013-08-02,21.591,21.78,21.484,21.492,10888,0
2013-08-05,22.005,22.005,21.348,21.438,13120,0
2013-08-06,21.609,21.609,21.348,21.419,6889,0
2013-08-07,21.357,21.357,21.159,21.213,13340,0
2013-08-08,21.087,21.125,21.007,21.072,12884,0
2013-08-09,20.971,21.024,20.971,20.98,5789,0
2013-08-12,21.034,21.072,20.971,20.971,7346,0
2013-08-13,21.024,21.024,20.711,20.711,10984,0
2013-08-14,20.872,20.872,19.955,20.459,28488,0
2013-08-15,20.046,20.278,19.578,20.027,19451,0
2013-08-16,19.911,20.008,19.605,19.685,30703,0
2013-08-19,19.479,19.757,19.173,19.335,24790,0
2013-08-20,19.209,20.072,19.201,19.659,23325,0
2013-08-21,19.47,20.244,19.47,20.244,14507,0
2013-08-22,20.35,20.35,20.046,20.135,34346,0
2013-08-23,20.379,20.538,20.126,20.45,16182,0
2013-08-26,20.522,20.666,20.459,20.531,9451,0
2013-08-27,20.638,20.638,20.413,20.531,2133,0
2013-08-28,20.452,20.625,20.37,20.506,21805,0
2013-08-29,20.36,20.551,20.36,20.506,8584,0
2013-08-30,20.36,20.516,20.36,20.478,7671,0
2013-09-03,20.443,21.026,20.36,20.497,12427,0
2013-09-04,20.488,20.653,20.388,20.606,9009,0
2013-09-05,20.717,20.717,20.058,20.287,8563,0
2013-09-06,20.488,20.488,20.058,20.195,7195,0
2013-09-09,20.085,20.452,20.085,20.187,7619,0
2013-09-10,20.396,20.396,20.058,20.095,9886,0
2013-09-11,20.268,20.268,19.748,19.884,9126,0
2013-09-12,19.803,20.816,19.803,20.14,30658,0
2013-09-13,20.114,20.259,19.986,20.012,5577,0
2013-09-16,20.478,20.478,19.811,19.875,24407,0
2013-09-17,19.958,19.958,19.776,19.857,16479,0
2013-09-18,19.939,20.488,19.748,20.296,30267,0
2013-09-19,20.561,20.634,20.287,20.296,102507,0
2013-09-20,20.306,20.341,20.195,20.268,23162,0
2013-09-23,20.187,20.424,20.149,20.296,10616,0
2013-09-24,20.405,20.405,20.149,20.149,8252,0
2013-09-25,20.149,20.323,20.149,20.287,52754,0
2013-09-26,20.37,20.469,20.204,20.287,17696,0
2013-09-27,20.396,20.461,20.149,20.149,10170,0
2013-09-30,20.159,20.277,20.14,20.149,9971,0
2013-10-01,20.159,20.259,20.041,20.041,11417,0
2013-10-02,20.076,20.195,19.784,20.123,18527,0
2013-10-03,20.14,20.195,19.948,20.105,12766,0
2013-10-04,20.012,20.149,19.977,20.149,9650,0
2013-10-07,19.939,20.14,19.939,19.967,12536,0
2013-10-08,20.058,20.067,19.921,19.921,13596,0
2013-10-09,19.995,19.995,19.702,19.83,32855,0
2013-10-10,19.921,19.948,19.711,19.948,9716,0
2013-10-11,19.776,20.085,19.776,19.84,17192,0
2013-10-14,19.811,19.884,19.73,19.776,6115,0
2013-10-15,19.72,19.857,19.693,19.693,11014,0
2013-10-16,19.693,19.939,19.656,19.757,18079,0
2013-10-17,19.702,19.948,19.684,19.875,27720,0
2013-10-18,19.958,20.187,19.62,19.62,222194,0
2013-10-21,19.894,20.268,19.894,20.204,28596,0
2013-10-22,20.316,20.516,20.306,20.452,16861,0
2013-10-23,20.452,20.516,20.169,20.452,17940,0
2013-10-24,20.57,20.653,20.35,20.434,7395,0
2013-10-25,20.323,20.516,20.296,20.296,4892,0
2013-10-28,20.452,20.452,20.287,20.35,8231,0
2013-10-29,20.332,20.542,20.306,20.542,12620,0
2013-10-30,20.542,20.542,20.213,20.424,36342,0
2013-10-31,20.424,20.424,20.223,20.379,16962,0
2013-11-01,20.341,20.414,20.259,20.414,9911,0
2013-11-04,20.478,20.533,20.296,20.296,7815,0
2013-11-05,20.396,20.396,20.287,20.323,6580,0
2013-11-06,20.379,20.469,20.323,20.469,44352,0
2013-11-07,20.542,20.57,20.388,20.551,19983,0
2013-11-08,20.396,20.561,20.316,20.396,12896,0
2013-11-11,20.488,20.488,20.341,20.388,7549,0
2013-11-12,20.452,20.452,20.259,20.259,15109,0
2013-11-13,20.35,20.35,20.114,20.178,15886,0
2013-11-14,20.149,20.213,20.14,20.159,12817,0
2013-11-15,20.159,20.232,20.105,20.105,18165,0
2013-11-18,20.159,20.232,20.114,20.14,12015,0
2013-11-19,20.223,20.232,20.131,20.223,12814,0
2013-11-20,20.232,20.379,20.067,20.114,23520,0
2013-11-21,20.195,20.37,20.095,20.341,15291,0
2013-11-22,20.252,20.606,20.252,20.478,9994,0
2013-11-25,20.634,20.634,20.443,20.488,10447,0
2013-11-26,20.643,20.858,20.449,20.643,34542,0
2013-11-27,20.763,20.763,20.475,20.475,15250,0
2013-11-29,20.588,20.615,20.505,20.569,2123,0
2013-12-02,20.485,20.485,20.3,20.3,17130,0
2013-12-03,20.384,20.475,20.002,20.124,41970,0
2013-12-04,20.15,20.17,19.993,20.067,20319,0
2013-12-05,20.067,20.067,19.648,19.733,36226,0
2013-12-06,19.9,19.9,19.696,19.788,20305,0
2013-12-09,19.853,19.938,19.742,19.826,16338,0
2013-12-10,19.873,19.873,19.64,19.742,13737,0
2013-12-11,19.696,19.723,19.528,19.64,28302,0
2013-12-12,19.648,19.648,19.306,19.379,23685,0
2013-12-13,19.297,19.706,19.297,19.696,18075,0
2013-12-16,19.798,19.975,19.668,19.975,16996,0
2013-12-17,19.9,19.965,19.723,19.965,12937,0
2013-12-18,19.919,20.245,19.771,20.205,21065,0
2013-12-19,20.15,20.485,20.049,20.485,30445,0
2013-12-20,20.401,20.401,19.984,20.067,25184,0
2013-12-23,20.132,20.31,20.02,20.02,11420,0
2013-12-24,20.085,20.095,19.826,20.095,2956,0
2013-12-26,19.993,20.03,19.807,19.975,20174,0
2013-12-27,19.91,20.049,19.807,20.02,26613,0
2013-12-30,20.115,20.115,19.779,19.807,33476,0
2013-12-31,19.881,20.244,19.872,20.15,25795,0
2014-01-02,20.124,20.392,20.124,20.392,15232,0
2014-01-03,20.44,20.671,20.17,20.671,10909,0
2014-01-06,20.605,21.078,20.605,21.078,15636,0
2014-01-07,21.072,21.275,21.063,21.275,16380,0
2014-01-08,21.183,21.368,21.137,21.368,11289,0
2014-01-09,21.488,21.62,20.998,20.998,8095,0
2014-01-10,21.442,22.055,21.349,21.62,30146,0
2014-01-13,21.721,22.139,21.581,21.861,17147,0
2014-01-14,21.935,21.954,21.776,21.879,6703,0
2014-01-15,21.879,21.935,21.767,21.906,9885,0
2014-01-16,21.935,22.065,21.627,21.767,12820,0
2014-01-17,22,22.26,21.776,21.776,31229,0
2014-01-21,22.055,22.055,21.767,21.786,10201,0
2014-01-22,21.889,21.971,21.675,21.684,15427,0
2014-01-23,21.702,21.896,21.572,21.646,13126,0
2014-01-24,21.692,21.692,21.228,21.358,8562,0
2014-01-27,21.34,21.526,21.313,21.423,6198,0
2014-01-28,21.461,21.461,21.322,21.387,15529,0
2014-01-29,21.293,21.545,21.248,21.34,27577,0
2014-01-30,21.526,21.526,21.433,21.442,29512,0
2014-01-31,21.387,21.461,21.34,21.452,27308,0
2014-02-03,21.452,21.461,21.202,21.266,8715,0
2014-02-04,21.21,21.396,21.173,21.349,6094,0
2014-02-05,21.228,21.554,21.228,21.536,12046,0
2014-02-06,21.442,21.461,21.368,21.442,4521,0
2014-02-07,21.461,21.554,21.415,21.415,24220,0
2014-02-10,21.461,21.692,21.461,21.562,18582,0
2014-02-11,21.675,21.926,21.581,21.758,18923,0
2014-02-12,21.805,21.824,21.545,21.692,5591,0
2014-02-13,21.591,21.889,21.591,21.832,6007,0
2014-02-14,21.767,21.87,21.731,21.87,5793,0
2014-02-18,21.805,22.019,21.796,22.019,12904,0
2014-02-19,21.896,22.4,21.896,22.4,9346,0
2014-02-20,22.24,22.427,22.185,22.288,9856,0
2014-02-21,22.4,22.408,22.046,22.298,4739,0
2014-02-24,22.25,22.502,22.093,22.298,7609,0
2014-02-25,22.298,22.65,22.278,22.65,12766,0
2014-02-26,22.666,22.846,22.629,22.629,12799,0
2014-02-27,22.854,22.854,22.317,22.317,10837,0
2014-02-28,22.421,22.864,22.421,22.449,13239,0
2014-03-03,22.619,22.807,22.543,22.666,8288,0
2014-03-04,22.573,22.903,22.573,22.817,26499,0
2014-03-05,22.92,23.015,22.781,23.015,34583,0
2014-03-06,22.864,23.223,22.6,22.6,23143,0
2014-03-07,22.705,23.11,22.553,22.949,30760,0
2014-03-10,22.864,22.903,22.741,22.827,8329,0
2014-03-11,22.807,22.846,22.695,22.732,11171,0
2014-03-12,22.695,22.873,22.695,22.873,5881,0
2014-03-13,22.854,23.157,22.854,22.996,36280,0
2014-03-14,23.1,23.308,23.062,23.308,8042,0
2014-03-17,23.288,23.394,22.827,23.062,21111,0
2014-03-18,22.996,23.354,22.996,23.203,20457,0
2014-03-19,23.384,23.384,23.005,23.081,20493,0
2014-03-20,22.939,23.12,22.788,22.883,9002,0
2014-03-21,22.873,22.939,22.837,22.903,9710,0
2014-03-24,22.846,22.883,22.761,22.781,37600,0
2014-03-25,22.741,22.807,22.713,22.732,6093,0
2014-03-26,22.751,22.827,22.639,22.639,43574,0
2014-03-27,22.732,22.732,22.553,22.591,22531,0
2014-03-28,22.639,22.732,22.639,22.685,12911,0
2014-03-31,22.807,22.854,22.713,22.807,6829,0
2014-04-01,22.817,22.939,22.732,22.732,26543,0
2014-04-02,22.741,22.817,22.639,22.675,15182,0
2014-04-03,22.609,22.695,22.534,22.563,15503,0
2014-04-04,22.591,22.713,22.543,22.543,11901,0
2014-04-07,22.543,22.705,22.543,22.705,4984,0
2014-04-08,22.788,22.817,22.741,22.817,4429,0
2014-04-09,22.781,23.044,22.722,22.903,16850,0
2014-04-10,22.959,23.12,22.903,23.071,18236,0
2014-04-11,23.1,23.12,22.969,23.062,19255,0
2014-04-14,23.128,23.176,22.996,23.081,10636,0
2014-04-15,23.137,23.203,23.071,23.11,15093,0
2014-04-16,23.128,23.128,22.893,22.893,18840,0
2014-04-17,22.996,23.11,22.996,23.11,10121,0
2014-04-21,23.053,23.11,22.92,22.93,13572,0
2014-04-22,22.969,23.044,22.93,22.959,19168,0
2014-04-23,23.034,23.11,22.978,23.081,11873,0
2014-04-24,23.034,23.11,23.025,23.11,16942,0
2014-04-25,23.11,23.147,22.959,23.11,15392,0
2014-04-28,23.044,23.128,23.044,23.11,28983,0
2014-04-29,23.11,23.128,23.062,23.11,23435,0
2014-04-30,23.11,23.157,23.071,23.11,24346,0
2014-05-01,23.11,23.166,23.081,23.11,43758,0
2014-05-02,23.11,23.11,23.081,23.11,12320,0
2014-05-05,23.11,23.11,23.062,23.081,28167,0
2014-05-06,23.11,23.186,23.062,23.11,132130,0
2014-05-07,23.176,23.203,23.11,23.147,5196,0
2014-05-08,23.128,23.242,23.128,23.203,11697,0
2014-05-09,23.147,23.252,23.137,23.203,15724,0
2014-05-12,23.242,23.252,23.194,23.194,7999,0
2014-05-13,23.213,23.269,23.176,23.203,6113,0
2014-05-14,23.298,23.364,23.203,23.364,29763,0
2014-05-15,23.364,23.44,23.318,23.401,10490,0
2014-05-16,23.44,23.45,23.298,23.354,11225,0
2014-05-19,23.345,23.374,23.298,23.308,17382,0
2014-05-20,23.318,23.364,23.279,23.318,18981,0
2014-05-21,23.335,23.335,23.279,23.298,22655,0
2014-05-22,23.279,23.345,23.279,23.318,8323,0
2014-05-23,23.298,23.298,23.128,23.203,14682,0
2014-05-27,23.354,23.354,23.157,23.203,10005,0
2014-05-28,23.344,23.401,23.307,23.401,13106,0
2014-05-29,23.401,23.669,23.394,23.652,21166,0
2014-05-30,23.669,23.689,23.565,23.679,8231,0
2014-06-02,23.679,23.689,23.585,23.632,17427,0
2014-06-03,23.669,23.669,23.268,23.307,23347,0
2014-06-04,23.307,23.307,22.856,23.134,21557,0
2014-06-05,23.21,23.384,23.106,23.364,17477,0
2014-06-06,23.384,23.518,23.384,23.518,10567,0
2014-06-09,23.575,23.595,23.384,23.555,13789,0
2014-06-10,23.411,23.545,23.411,23.468,28615,0
2014-06-11,23.468,23.468,23.384,23.451,23297,0
2014-06-12,23.565,23.565,23.468,23.508,5807,0
2014-06-13,23.565,23.575,23.468,23.575,9590,0
2014-06-16,23.689,23.709,23.632,23.699,9728,0
2014-06-17,23.689,23.863,23.622,23.853,17724,0
2014-06-18,23.804,23.863,23.804,23.804,8430,0
2014-06-19,23.871,23.871,23.508,23.853,7296,0
2014-06-20,24.014,24.014,23.823,23.89,43930,0
2014-06-23,23.977,23.977,23.863,23.863,28334,0
2014-06-24,23.88,23.88,23.746,23.796,7384,0
2014-06-25,23.796,23.843,23.786,23.804,11293,0
2014-06-26,23.863,23.871,23.709,23.709,10453,0
2014-06-27,23.575,23.833,23.575,23.729,12691,0
2014-06-30,23.823,23.92,23.498,23.565,6227,0
2014-07-01,23.679,23.813,23.632,23.699,11174,0
2014-07-02,23.804,23.88,23.804,23.863,8041,0
2014-07-03,23.871,23.871,23.746,23.796,6096,0
2014-07-07,23.823,23.833,23.699,23.823,7113,0
2014-07-08,23.833,23.89,23.813,23.89,6244,0
2014-07-09,23.89,23.89,23.699,23.699,5141,0
2014-07-10,23.699,23.93,23.699,23.88,6583,0
2014-07-11,23.92,24.024,23.746,24.024,12308,0
2014-07-14,24.034,24.034,23.853,23.93,27638,0
2014-07-15,23.967,23.967,23.871,23.939,6911,0
2014-07-16,23.957,23.967,23.9,23.9,8773,0
2014-07-17,23.93,23.957,23.823,23.823,7124,0
2014-07-18,23.823,23.957,23.786,23.957,9332,0
2014-07-21,23.967,23.967,23.823,23.823,5947,0
2014-07-22,23.88,23.91,23.823,23.853,5552,0
2014-07-23,23.88,23.957,23.833,23.939,11245,0
2014-07-24,23.93,23.939,23.88,23.92,7388,0
2014-07-25,23.939,23.987,23.939,23.987,1916,0
2014-07-28,23.987,24.024,23.947,24.024,6272,0
2014-07-29,24.034,24.255,24.014,24.168,26057,0
2014-07-30,24.111,24.235,23.947,23.987,8313,0
2014-07-31,24.064,24.064,23.729,23.756,34308,0
2014-08-01,23.662,23.957,23.642,23.89,18317,0
2014-08-04,23.987,24.081,23.843,23.997,22030,0
2014-08-05,23.88,24.158,23.88,24.101,19854,0
2014-08-06,24.101,24.322,24.073,24.225,35470,0
2014-08-07,24.292,24.389,24.178,24.35,12656,0
2014-08-08,24.426,24.426,24.225,24.265,16793,0
2014-08-11,24.399,24.417,24.255,24.265,5525,0
2014-08-12,24.332,24.59,24.235,24.446,41457,0
2014-08-13,24.56,24.56,24.417,24.56,20000,0
2014-08-14,24.6,24.6,24.426,24.503,13144,0
2014-08-15,24.513,24.56,24.513,24.513,11366,0
2014-08-18,24.637,24.637,24.417,24.456,12581,0
2014-08-19,24.426,24.513,24.359,24.359,9364,0
2014-08-20,24.456,24.493,24.332,24.399,12469,0
2014-08-21,24.446,24.513,24.379,24.513,7710,0
2014-08-22,24.399,24.503,24.369,24.426,6960,0
2014-08-25,24.389,24.552,24.379,24.533,10092,0
2014-08-26,24.446,24.58,24.436,24.446,8174,0
2014-08-27,24.541,24.551,24.433,24.501,8574,0
2014-08-28,24.501,24.677,24.501,24.599,4189,0
2014-08-29,24.599,24.647,24.337,24.355,17567,0
2014-09-02,24.347,24.443,24.287,24.287,6609,0
2014-09-03,24.279,24.287,24.075,24.133,28221,0
2014-09-04,24.151,24.211,24.035,24.035,11053,0
2014-09-05,23.947,24.143,23.947,24.065,6958,0
2014-09-08,24.025,24.123,23.947,24.075,6274,0
2014-09-09,23.987,24.083,23.987,24.055,2894,0
2014-09-10,23.997,24.103,23.967,24.065,11269,0
2014-09-11,24.015,24.113,23.967,24.065,7793,0
2014-09-12,23.997,24.113,23.879,23.977,16273,0
2014-09-15,24.035,24.103,23.967,24.065,9029,0
2014-09-16,23.987,24.015,23.899,23.997,14435,0
2014-09-17,23.939,24.113,23.939,24.093,11269,0
2014-09-18,24.143,24.229,24.025,24.151,7621,0
2014-09-19,24.093,24.239,24.093,24.151,7596,0
2014-09-22,24.123,24.181,24.103,24.103,4843,0
2014-09-23,24.161,24.161,23.987,24.045,12683,0
2014-09-24,23.967,24.171,23.919,24.055,17388,0
2014-09-25,23.939,23.997,23.841,23.879,20252,0
2014-09-26,23.821,23.947,23.793,23.879,22840,0
2014-09-29,23.957,23.957,23.871,23.947,11100,0
2014-09-30,23.879,23.997,23.607,23.607,11924,0
2014-10-01,23.977,23.977,23.743,23.841,11669,0
2014-10-02,23.734,23.919,23.675,23.715,19132,0
2014-10-03,23.657,23.871,23.657,23.753,5750,0
2014-10-06,23.675,23.889,23.675,23.802,4206,0
2014-10-07,23.811,23.909,23.811,23.831,2976,0
2014-10-08,24.093,24.093,23.773,23.997,8530,0
2014-10-09,23.879,23.997,23.879,23.967,6116,0
2014-10-10,23.871,23.939,23.695,23.939,16699,0
2014-10-13,23.841,23.957,23.841,23.929,6423,0
2014-10-14,23.861,23.997,23.861,23.977,8183,0
2014-10-15,23.977,24.123,23.851,24.035,16401,0
2014-10-16,23.899,24.191,23.899,24.181,5325,0
2014-10-17,24.103,24.287,24.103,24.287,7993,0
2014-10-20,24.211,24.423,24.211,24.385,11265,0
2014-10-21,24.423,24.463,24.395,24.453,8392,0
2014-10-22,24.365,24.443,24.365,24.385,18407,0
2014-10-23,24.463,24.463,24.405,24.433,6714,0
2014-10-24,24.385,24.433,24.385,24.433,3429,0
2014-10-27,24.405,24.473,24.395,24.473,4958,0
2014-10-28,24.415,24.531,24.415,24.453,22348,0
2014-10-29,24.433,24.521,24.229,24.433,8641,0
2014-10-30,24.337,24.433,24.249,24.297,10485,0
2014-10-31,24.269,24.423,24.269,24.365,15739,0
2014-11-03,24.317,24.473,24.307,24.433,9043,0
2014-11-04,24.433,24.511,24.405,24.483,7298,0
2014-11-05,24.483,24.483,24.405,24.405,7267,0
2014-11-06,24.423,24.473,24.415,24.415,4362,0
2014-11-07,24.415,24.531,24.415,24.453,8419,0
2014-11-10,24.521,24.521,24.433,24.473,5536,0
2014-11-11,24.433,24.531,24.433,24.473,3243,0
2014-11-12,24.483,24.657,24.483,24.627,8659,0
2014-11-13,24.589,24.715,24.589,24.715,7245,0
2014-11-14,24.657,24.871,24.657,24.871,6078,0
2014-11-17,24.755,24.813,24.735,24.813,4884,0
2014-11-18,24.861,24.861,24.763,24.831,8568,0
2014-11-19,24.763,24.763,24.657,24.725,5825,0
2014-11-20,24.637,24.773,24.579,24.773,1534,0
2014-11-21,24.803,24.823,24.773,24.823,2968,0
2014-11-24,24.793,24.851,24.745,24.773,4154,0
2014-11-25,24.735,25.017,24.695,25.007,4030,0
2014-11-26,24.896,25.132,24.896,25.132,5339,0
2014-11-28,24.905,25.112,24.896,24.915,3785,0
2014-12-01,24.925,24.955,24.856,24.955,2736,0
2014-12-02,24.905,24.955,24.856,24.915,6175,0
2014-12-03,24.856,24.935,24.639,24.639,9638,0
2014-12-04,24.639,24.639,24.462,24.541,10555,0
2014-12-05,24.56,24.748,24.56,24.748,32141,0
2014-12-08,24.6,24.738,24.6,24.669,7143,0
2014-12-09,24.541,24.659,24.541,24.639,6606,0
2014-12-10,24.758,24.758,24.57,24.57,5195,0
2014-12-11,24.629,24.708,24.629,24.639,8737,0
2014-12-12,24.629,24.698,24.58,24.58,4884,0
2014-12-15,24.738,24.787,24.639,24.639,13267,0
2014-12-16,24.58,24.689,24.58,24.649,2516,0
2014-12-17,24.718,24.836,24.718,24.787,3679,0
2014-12-18,24.767,24.876,24.738,24.856,5504,0
2014-12-19,24.886,24.935,24.876,24.905,7206,0
2014-12-22,24.984,24.984,24.827,24.896,6363,0
2014-12-23,24.905,24.915,24.758,24.767,5864,0
2014-12-24,24.827,24.876,24.728,24.728,3958,0
2014-12-26,24.767,24.767,24.59,24.649,9835,0
2014-12-29,24.689,24.689,24.639,24.639,9017,0
2014-12-30,24.698,24.856,24.698,24.787,6701,0
2014-12-31,24.728,24.915,24.639,24.639,13406,0
2015-01-02,24.649,24.846,24.649,24.797,13355,0
2015-01-05,24.777,24.817,24.679,24.767,12839,0
2015-01-06,24.738,24.807,24.708,24.708,9819,0
2015-01-07,24.689,24.758,24.659,24.758,19127,0
2015-01-08,24.689,24.689,24.57,24.659,54504,0
2015-01-09,24.639,24.659,24.56,24.62,29625,0
2015-01-12,24.56,24.708,24.551,24.649,55142,0
2015-01-13,24.659,24.679,24.61,24.61,29135,0
2015-01-14,24.649,24.659,24.501,24.531,48216,0
2015-01-15,24.531,24.59,24.462,24.491,27808,0
2015-01-16,24.452,24.738,24.422,24.541,455224,0
2015-01-20,24.59,24.738,24.58,24.659,14222,0
2015-01-21,24.679,24.718,24.649,24.689,9814,0
2015-01-22,24.748,24.836,24.689,24.836,33217,0
2015-01-23,24.856,24.856,24.787,24.797,32540,0
2015-01-26,24.846,24.866,24.787,24.807,30948,0
2015-01-27,24.797,24.876,24.797,24.797,10604,0
2015-01-28,24.856,24.905,24.807,24.905,17823,0
2015-01-29,24.896,24.915,24.738,24.876,29543,0
2015-01-30,24.836,24.955,24.836,24.935,9352,0
2015-02-02,24.905,25.053,24.886,24.905,3365,0
2015-02-03,24.896,25.034,24.896,24.945,8205,0
2015-02-04,24.984,25.063,24.915,24.965,8552,0
2015-02-05,24.965,25.073,24.935,24.935,2661,0
2015-02-06,24.925,24.984,24.866,24.866,13008,0
2015-02-09,24.866,24.974,24.866,24.886,3465,0
2015-02-10,24.955,24.965,24.896,24.965,6798,0
2015-02-11,24.935,25.083,24.935,25.024,13316,0
2015-02-12,25.034,25.063,25.024,25.024,2215,0
2015-02-13,25.083,25.112,25.043,25.073,6668,0
2015-02-17,25.112,25.132,24.945,24.955,17382,0
2015-02-18,24.896,24.955,24.836,24.876,10086,0
2015-02-19,24.896,25.004,24.876,24.945,15827,0
2015-02-20,24.905,25.034,24.905,24.935,2857,0
2015-02-23,25.053,25.073,24.984,24.984,7328,0
2015-02-24,24.984,25.162,24.984,25.083,28999,0
2015-02-25,25.09,25.17,25.03,25.08,17194,0
2015-02-26,25.09,25.27,25.09,25.16,12093,0
2015-02-27,25.45,25.45,25.15,25.22,32615,0
2015-03-02,25.306,25.34,25.29,25.29,7845,0
2015-03-03,25.37,25.37,25.26,25.29,592,0
2015-03-04,25.358,25.39,25.3,25.3,3691,0
2015-03-05,25.31,25.44,25.28,25.28,23834,0
2015-03-06,25.27,25.31,25.05,25.06,5253,0
2015-03-09,25.24,25.24,25,25,15521,0
2015-03-10,24.85,25.12,24.85,25.12,7468,0
2015-03-11,25.01,25.17,25.01,25.1,4692,0
2015-03-12,25.11,25.21,25.1,25.15,146877,0
2015-03-13,25.202,25.21,25,25.11,4974,0
2015-03-16,25.19,25.25,25.08,25.227,7662,0
2015-03-17,25.28,25.35,25.21,25.34,6528,0
2015-03-18,25.24,25.42,25.24,25.42,2111,0
2015-03-19,25.32,25.45,25.29,25.45,5053,0
2015-03-20,25.48,25.48,25.383,25.383,3739,0
2015-03-23,25.46,25.48,25.411,25.411,4081,0
2015-03-24,25.33,25.45,25.29,25.35,4679,0
2015-03-25,25.411,25.48,25.29,25.4,9665,0
2015-03-26,25.47,25.48,25.31,25.4,16857,0
2015-03-27,25.44,25.519,25.44,25.47,7251,0
2015-03-30,25.39,25.52,25.39,25.52,3954,0
2015-03-31,25.52,25.55,25.45,25.55,10716,0
2015-04-01,25.61,25.71,25.54,25.71,6499,0
2015-04-02,25.71,25.71,25.6,25.7,5035,0
2015-04-06,25.58,25.64,25.51,25.64,6921,0
2015-04-07,25.63,25.7,25.61,25.69,8378,0
2015-04-08,25.57,25.72,25.57,25.674,5285,0
2015-04-09,25.728,25.74,25.682,25.74,2818,0
2015-04-10,25.67,25.77,25.67,25.77,4842,0
2015-04-13,25.66,25.77,25.66,25.77,5295,0
2015-04-14,25.75,25.77,25.66,25.73,11508,0
2015-04-15,25.68,25.68,25.661,25.661,1472,0
2015-04-16,25.66,25.796,25.57,25.69,7328,0
2015-04-17,25.76,25.76,25.55,25.73,5550,0
2015-04-20,25.64,25.8,25.55,25.8,5729,0
2015-04-21,25.66,25.82,25.65,25.82,7211,0
2015-04-22,25.75,25.81,25.65,25.8,10079,0
2015-04-23,25.75,25.88,25.72,25.88,22441,0
2015-04-24,25.77,25.9,25.61,25.853,1765,0
2015-04-27,25.82,25.896,25.66,25.66,5024,0
2015-04-28,25.72,25.9,25.63,25.9,7740,0
2015-04-29,25.83,25.89,25.81,25.85,3718,0
2015-04-30,25.83,25.9,25.739,25.9,9841,0
2015-05-01,25.71,25.82,25.71,25.819,4950,0
2015-05-04,25.78,25.89,25.78,25.82,4528,0
2015-05-05,25.78,25.78,25.7,25.72,3621,0
2015-05-06,25.61,25.61,25.37,25.452,22040,0
2015-05-07,25.49,25.85,25.49,25.61,9400,0
2015-05-08,25.75,25.83,25.61,25.76,9850,0
2015-05-11,25.83,25.83,25.61,25.628,5900,0
2015-05-12,25.69,25.81,25.61,25.67,4677,0
2015-05-13,25.8,25.87,25.71,25.87,18533,0
2015-05-14,25.77,25.86,25.73,25.86,14136,0
2015-05-15,25.8,25.86,25.8,25.86,3409,0
2015-05-18,25.82,25.87,25.8,25.85,28666,0
2015-05-19,25.85,25.87,25.78,25.856,10077,0
2015-05-20,25.85,25.85,25.79,25.85,7909,0
2015-05-21,25.84,25.86,25.806,25.86,18983,0
2015-05-22,25.81,25.839,25.81,25.813,2120,0
2015-05-26,25.84,25.87,25.81,25.87,3628,0
2015-05-27,25.85,25.91,25.82,25.88,12163,0
2015-05-28,25.5,25.602,25.46,25.49,12579,0
2015-05-29,25.46,25.558,25.45,25.45,4105,0
2015-06-01,25.45,25.48,25.312,25.48,11136,0
2015-06-02,25.37,25.37,25.35,25.35,1286,0
2015-06-03,25.32,25.55,25.32,25.4,4212,0
2015-06-04,25.402,25.45,25.354,25.45,3021,0
2015-06-05,25.46,25.5,25.425,25.481,1718,0
2015-06-08,25.48,25.48,25.35,25.38,1080,0
2015-06-09,25.34,25.34,25.15,25.15,17000,0
2015-06-10,25.1,25.19,25.05,25.12,9142,0
2015-06-11,25.12,25.2,25.05,25.05,18851,0
2015-06-12,25.05,25.16,25.05,25.06,5356,0
2015-06-15,25.15,25.15,25.084,25.1,3122,0
2015-06-16,25.07,25.08,25.06,25.072,870,0
2015-06-17,25.06,25.12,25.05,25.076,2823,0
2015-06-18,25.08,25.105,25.05,25.06,4848,0
2015-06-19,25.05,25.1,24.95,24.95,2879,0
2015-06-22,25,25.06,24.88,24.88,10831,0
2015-06-23,24.88,25.186,24.88,24.98,7628,0
2015-06-24,24.95,25.24,24.91,25.01,10385,0
2015-06-25,25.18,25.21,25.05,25.21,6187,0
2015-06-26,25.09,25.3,25.03,25.3,15777,0
2015-06-29,25.3,25.44,25.02,25.1,16778,0
2015-06-30,25.16,25.272,25.16,25.272,2798,0
2015-07-01,25.15,25.47,25.13,25.28,1815,0
2015-07-02,25.43,25.43,25.17,25.2,3369,0
2015-07-06,25.41,25.45,25.41,25.45,345,0
2015-07-07,25.25,25.39,25.25,25.39,2873,0
2015-07-08,25.247,25.35,25.18,25.18,2500,0
2015-07-09,25.42,25.45,25.19,25.364,3275,0
2015-07-10,25.36,25.43,25.24,25.43,1371,0
2015-07-13,25.193,25.45,25.193,25.45,2367,0
2015-07-14,25.418,25.46,25.418,25.46,723,0
2015-07-15,25.477,25.477,25.473,25.473,693,0
2015-07-16,25.41,25.55,25.41,25.546,2998,0
2015-07-17,25.55,25.64,25.52,25.64,4014,0
2015-07-20,25.64,25.71,25.46,25.66,20001,0
2015-07-21,25.58,25.62,25.55,25.6,9242,0
2015-07-22,25.6,25.6,25.543,25.6,3049,0
2015-07-23,25.61,25.61,25.41,25.49,6137,0
2015-07-24,25.471,25.52,25.47,25.504,2049,0
2015-07-27,25.52,25.55,25.52,25.55,736,0
2015-07-28,25.54,25.55,25.39,25.54,4758,0
2015-07-29,25.41,25.51,25.41,25.51,4411,0
2015-07-30,25.426,25.44,25.426,25.44,2611,0
2015-07-31,25.5,25.55,25.49,25.52,3635,0
2015-08-03,25.55,25.55,25.55,25.55,200,0
2015-08-04,25.55,25.56,25.43,25.56,13051,0
2015-08-05,25.539,25.54,25.48,25.54,3232,0
2015-08-06,25.51,25.55,25.5,25.55,6258,0
2015-08-07,25.54,25.57,25.53,25.545,2500,0
2015-08-10,25.45,25.57,25.45,25.539,6477,0
2015-08-11,25.56,25.59,25.502,25.59,3314,0
2015-08-12,25.56,25.59,25.521,25.59,2237,0
2015-08-13,25.61,25.61,25.594,25.61,822,0
2015-08-14,25.53,25.579,25.53,25.579,714,0
2015-08-17,25.59,25.59,25.57,25.59,960,0
2015-08-18,25.52,25.58,25.52,25.58,2400,0
2015-08-19,25.6,25.6,25.48,25.6,5148,0
2015-08-20,25.5,25.63,25.49,25.62,8478,0
2015-08-21,25.62,25.62,25.54,25.56,4988,0
2015-08-24,25.4,25.59,25.3,25.44,15534,0
2015-08-25,25.38,25.58,25.38,25.541,4650,0
2015-08-26,25.45,25.55,25.44,25.55,1178,0
2015-08-27,25.4,25.55,25.4,25.55,2765,0
2015-08-28,25.209,25.35,25.209,25.35,5929,0
2015-08-31,25.21,25.35,25.21,25.35,4363,0
2015-09-01,25.01,25.3,25.01,25.26,3380,0
2015-09-02,25.246,25.35,25.148,25.148,3400,0
2015-09-03,25.07,25.36,25.07,25.36,11542,0
2015-09-04,25.09,25.334,25.09,25.105,1427,0
2015-09-08,25.14,25.34,25.12,25.12,4731,0
2015-09-09,25.16,25.27,25.15,25.2,6360,0
2015-09-10,25.14,25.3,25.092,25.1,7770,0
2015-09-11,25.2,25.2,25.1,25.13,1700,0
2015-09-14,25.224,25.29,25.07,25.13,10841,0
2015-09-15,25.18,25.18,25.03,25.03,7592,0
2015-09-16,25.04,25.27,25.04,25.04,7218,0
2015-09-17,25.16,25.28,25.03,25.086,1661,0
2015-09-18,25.24,25.24,25.05,25.23,2426,0
2015-09-21,25.25,25.25,25.082,25.1,7483,0
2015-09-22,25.09,25.134,25.051,25.134,1200,0
2015-09-23,25.14,25.17,25.09,25.17,2200,0
2015-09-24,25.15,25.15,25.09,25.14,3165,0
2015-09-25,25.14,25.19,25.12,25.19,6723,0
2015-09-28,25.267,25.27,25.1,25.1,3401,0
2015-09-29,25.11,25.22,25.1,25.21,2022,0
2015-09-30,25.1,25.2,25.1,25.2,630,0
2015-10-01,25.22,25.22,25.1,25.136,2575,0
2015-10-02,25.14,25.15,25.061,25.15,1701,0
2015-10-05,25.18,25.19,25.092,25.18,3297,0
2015-10-06,25.18,25.3,25.18,25.3,1310,0
2015-10-07,25.3,25.46,25.25,25.25,13712,0
2015-10-08,25.34,25.35,25.22,25.269,3811,0
2015-10-09,25.25,25.3,25.19,25.28,3145,0
2015-10-12,25.23,25.29,25.22,25.22,688,0
2015-10-13,25.17,25.38,25.17,25.33,4095,0
2015-10-14,25.2,25.36,25.19,25.306,1256,0
2015-10-15,25.23,25.38,25.2,25.38,8626,0
2015-10-16,25.21,25.7,25.21,25.3,29702,0
2015-10-19,25.33,25.42,25.3,25.3,2251,0
2015-10-20,25.33,25.52,25.33,25.5,3938,0
2015-10-21,25.55,25.69,25.36,25.42,3140,0
2015-10-22,25.47,25.6,25.47,25.6,2397,0
2015-10-23,25.6,25.6,25.42,25.51,6880,0
2015-10-26,25.58,25.6,25.558,25.6,5233,0
2015-10-27,25.515,25.515,25.5,25.51,1635,0
2015-10-28,25.6,25.6,25.53,25.58,3541,0
2015-10-29,25.57,25.59,25.445,25.586,1396,0
2015-10-30,25.57,25.6,25.524,25.599,1674,0
2015-11-02,25.5,25.551,25.45,25.49,3600,0
2015-11-03,25.501,25.65,25.501,25.65,4934,0
2015-11-04,25.62,25.62,25.597,25.6,1737,0
2015-11-05,25.72,25.72,25.64,25.64,2895,0
2015-11-06,25.53,25.64,25.48,25.64,2500,0
2015-11-09,25.46,25.65,25.46,25.493,1959,0
2015-11-10,25.45,25.64,25.45,25.632,1041,0
2015-11-11,25.491,25.68,25.485,25.67,2410,0
2015-11-12,25.65,25.65,25.49,25.49,635,0
2015-11-13,25.64,25.69,25.514,25.69,6411,0
2015-11-16,25.71,25.72,25.52,25.65,6013,0
2015-11-17,25.72,25.72,25.62,25.71,3072,0
2015-11-18,25.67,25.73,25.67,25.68,4599,0
2015-11-19,25.66,25.74,25.66,25.74,11390,0
2015-11-20,25.76,25.8,25.7,25.78,19738,0
2015-11-23,25.75,25.85,25.69,25.74,20728,0
2015-11-24,25.67,25.85,25.66,25.73,8377,0
2015-11-25,25.74,25.86,25.74,25.8,10241,0
2015-11-27,25.45,25.49,25.3,25.31,2307,0
2015-11-30,25.48,25.53,25.4,25.5,8998,0
2015-12-01,25.43,25.58,25.34,25.49,8460,0
2015-12-02,25.58,25.58,25.41,25.43,2318,0
2015-12-03,25.53,25.53,25.4,25.4,6829,0
2015-12-04,25.41,25.5,25.4,25.4,3031,0
2015-12-07,25.41,25.49,25.4,25.41,6046,0
2015-12-08,25.434,25.55,25.4,25.54,2810,0
2015-12-09,25.4,25.5,25.4,25.41,3228,0
2015-12-10,25.48,25.51,25.41,25.5,5589,0
2015-12-11,25.484,25.51,25.456,25.51,2724,0
2015-12-14,25.51,25.52,25.18,25.197,9918,0
2015-12-15,25.39,25.42,25.12,25.42,6156,0
2015-12-16,25.12,25.45,25.12,25.45,3220,0
2015-12-17,25.36,25.52,25.36,25.52,1931,0
2015-12-18,25.51,25.56,25.51,25.56,11112,0
2015-12-21,25.36,25.6,25.36,25.6,10085,0
2015-12-22,25.68,25.71,25.61,25.71,8245,0
2015-12-23,25.72,25.74,25.664,25.74,7108,0
2015-12-24,25.73,25.73,25.729,25.73,953,0
2015-12-28,25.697,25.74,25.697,25.7,1427,0
2015-12-29,25.65,25.65,25.529,25.54,1625,0
2015-12-30,25.566,25.74,25.566,25.74,2867,0
2015-12-31,25.73,25.8,25.7285,25.8,2920,0
2016-01-04,25.5014,25.65,25.5014,25.5546,12154,0
2016-01-05,25.6,25.69,25.55,25.69,19298,0
2016-01-06,25.65,25.78,25.65,25.78,14508,0
2016-01-07,25.58,25.73,25.51,25.71,5011,0
2016-01-08,25.6575,25.6575,25.54,25.54,572,0
2016-01-11,25.7699,25.7699,25.53,25.67,2081,0
2016-01-12,25.6545,25.99,25.6545,25.9101,8326,0
2016-01-13,25.88,26.0087,25.88,25.88,3274,0
2016-01-14,25.84,25.93,25.73,25.93,6122,0
2016-01-15,25.7766,25.8996,25.71,25.8,3313,0
2016-01-19,25.71,25.71,25.71,25.71,0,0
2016-01-20,25.62,25.83,25.62,25.62,5475,0
2016-01-21,25.7399,25.96,25.7201,25.9585,6352,0
2016-01-22,25.9,25.95,25.879,25.9,7238,0
2016-01-25,25.9399,25.9399,25.8749,25.9099,5467,0
2016-01-26,25.762,25.94,25.762,25.94,4466,0
2016-01-27,25.9163,25.93,25.7501,25.8433,5366,0
2016-01-28,25.79,25.9099,25.76,25.8587,3911,0
2016-01-29,25.95,26.1099,25.95,26.08,6332,0
2016-02-01,26.07,26.07,25.958,26.06,3443,0
2016-02-02,26.0054,26.0399,25.9553,25.96,1446,0
2016-02-03,26.0039,26.04,25.95,25.95,4533,0
2016-02-04,25.95,26,25.845,25.96,4314,0
2016-02-05,25.96,26.02,25.95,26.02,3666,0
2016-02-08,25.7674,25.8631,25.7674,25.8631,1839,0
2016-02-09,25.75,26,25.75,25.99,14734,0
2016-02-10,25.99,26.04,25.598,25.7,15504,0
2016-02-11,25.96,25.96,25.8,25.83,1768,0
2016-02-12,25.95,25.98,25.612,25.98,7622,0
2016-02-16,25.7827,25.91,25.6701,25.91,4520,0
2016-02-17,25.7101,25.82,25.7101,25.7794,3793,0
2016-02-18,25.75,25.8,25.73,25.7506,5997,0
2016-02-19,25.74,25.9643,25.675,25.78,11417,0
2016-02-22,25.75,25.94,25.75,25.81,1205,0
2016-02-23,25.8445,25.96,25.8445,25.93,2208,0
2016-02-24,25.872,26.06,25.8015,26.06,3531,0
2016-02-25,25.96,25.97,25.87,25.92,11515,0
2016-02-26,25.5789,25.706,25.5789,25.6899,2476,0
2016-02-29,25.53,25.65,25.52,25.61,7662,0
2016-03-01,25.54,25.69,25.54,25.62,4990,0
2016-03-02,25.59,25.62,25.51,25.51,10935,0
2016-03-03,25.47,25.55,25.45,25.55,2530,0
2016-03-04,25.44,25.579,25.39,25.3919,4325,0
2016-03-07,25.45,25.5,25.37,25.5,15396,0
2016-03-08,25.53,25.539,25.4484,25.5081,2054,0
2016-03-09,25.4,25.57,25.4,25.41,12020,0
2016-03-10,25.45,25.5,25.35,25.35,13881,0
2016-03-11,25.5,25.52,25.487,25.487,2906,0
2016-03-14,25.67,25.67,25.44,25.5126,10815,0
2016-03-15,25.56,25.56,25.37,25.37,2336,0
2016-03-16,25.526,25.53,25.526,25.53,649,0
2016-03-17,25.4711,25.57,25.38,25.57,8542,0
2016-03-18,25.4009,25.56,25.4001,25.4001,888,0
2016-03-21,25.45,25.5799,25.42,25.47,7966,0
2016-03-22,25.51,25.5108,25.47,25.5,4316,0
2016-03-23,25.52,25.52,25.42,25.42,6092,0
2016-03-24,25.41,25.42,25.3692,25.42,10032,0
2016-03-28,25.41,25.4499,25.34,25.4,4854,0
2016-03-29,25.39,25.4,25.1991,25.21,173806,0
2016-03-30,25.21,25.33,25.21,25.25,18991,0
2016-03-31,25.27,25.34,25.23,25.28,54068,0
2016-04-01,25.3177,25.32,25.2,25.294,15418,0
2016-04-04,25.29,25.29,25.1201,25.135,10014,0
2016-04-05,25.16,25.16,25.112,25.16,10996,0
2016-04-06,25.12,25.24,25.12,25.12,15062,0
2016-04-07,25.11,25.15,25.07,25.15,10149,0
2016-04-08,25.08,25.15,25.08,25.1223,4109,0
2016-04-11,25.2,25.29,25.165,25.201,40396,0
2016-04-12,25.21,25.21,25.1855,25.202,13040,0
2016-04-13,25.22,25.28,25.2001,25.2578,13595,0
2016-04-14,25.3,25.3,25.21,25.25,16050,0
2016-04-15,25.22,25.2499,25.17,25.209,5820,0
2016-04-18,25.23,25.24,25.16,25.1936,7367,0
2016-04-19,25.19,25.26,25.1704,25.25,22279,0
2016-04-20,25.28,25.33,25.21,25.31,17545,0
2016-04-21,25.32,25.33,25.26,25.26,19055,0
2016-04-22,25.28,25.28,25.21,25.22,16429,0
2016-04-25,25.25,25.27,25.18,25.21,19881,0
2016-04-26,25.24,25.32,25.23,25.32,18611,0
2016-04-27,25.3191,25.32,25.21,25.2995,26508,0
2016-04-28,25.3,25.32,25.24,25.29,6646,0
2016-04-29,25.27,25.375,25.2501,25.35,16216,0
2016-05-02,25.39,25.4,25.35,25.381,11142,0
2016-05-03,25.39,25.42,25.32,25.4,12119,0
2016-05-04,25.41,25.47,25.35,25.47,12893,0
2016-05-05,25.42,25.51,25.4,25.51,14711,0
2016-05-06,25.4872,25.56,25.4872,25.55,11477,0
2016-05-09,25.5501,25.5999,25.55,25.5999,9007,0
2016-05-10,25.55,25.55,25.5,25.53,24633,0
2016-05-11,25.5,25.55,25.5,25.5067,3234,0
2016-05-12,25.5235,25.57,25.508,25.57,20528,0
2016-05-13,25.57,25.59,25.53,25.59,4459,0
2016-05-16,25.564,25.61,25.54,25.5748,7005,0
2016-05-17,25.6,25.68,25.57,25.64,38388,0
2016-05-18,25.58,25.59,25.48,25.55,13945,0
2016-05-19,25.51,25.52,25.35,25.49,13202,0
2016-05-20,25.474,25.4759,25.4587,25.471,1353,0
2016-05-23,25.6,25.66,25.6,25.6501,9375,0
2016-05-24,25.57,25.74,25.57,25.7,14526,0
2016-05-25,25.74,25.74,25.62,25.65,4645,0
2016-05-26,25.63,25.725,25.61,25.725,4241,0
2016-05-27,25.38,25.47,25.36,25.45,23164,0
2016-05-31,25.48,25.49,25.3786,25.49,8593,0
2016-06-01,25.4666,25.76,25.45,25.6504,21594,0
2016-06-02,25.6982,25.7199,25.61,25.66,12464,0
2016-06-03,25.58,25.62,25.49,25.62,8501,0
2016-06-06,25.6021,25.62,25.57,25.61,15353,0
2016-06-07,25.57,25.62,25.5594,25.62,12426,0
2016-06-08,25.62,25.62,25.52,25.55,11222,0
2016-06-09,25.55,25.55,25.4,25.44,24368,0
2016-06-10,25.4,25.49,25.25,25.36,82609,0
2016-06-13,25.36,25.4699,25.36,25.41,10783,0
2016-06-14,25.37,25.4,25.3,25.37,9801,0
2016-06-15,25.42,25.45,25.4107,25.44,6137,0
2016-06-16,25.45,25.5,25.37,25.5,11662,0
2016-06-17,25.49,25.6,25.4899,25.59,18544,0
2016-06-20,25.53,25.69,25.53,25.5801,13625,0
2016-06-21,25.55,25.6742,25.5,25.5,11662,0
2016-06-22,25.5053,25.5519,25.5,25.5,4075,0
2016-06-23,25.4604,25.57,25.4604,25.56,7903,0
2016-06-24,25.3,25.49,25.11,25.4752,11249,0
2016-06-27,25.58,25.59,25.45,25.56,14959,0
2016-06-28,25.67,25.67,25.5,25.6,6630,0
2016-06-29,25.58,25.6499,25.54,25.56,10570,0
2016-06-30,25.7,25.7,25.57,25.57,14040,0
2016-07-01,25.57,25.6,25.52,25.52,11417,0
2016-07-05,25.55,25.55,25.35,25.36,12039,0
2016-07-06,25.4,25.51,25.4,25.43,18370,0
2016-07-07,25.55,25.58,25.5,25.514,22970,0
2016-07-08,25.52,25.69,25.52,25.6399,22851,0
2016-07-11,25.63,25.67,25.6,25.67,5554,0
2016-07-12,25.6379,25.83,25.61,25.8,32747,0
2016-07-13,25.71,25.82,25.6801,25.73,8412,0
2016-07-14,25.82,25.82,25.7,25.72,4477,0
2016-07-15,25.79,25.9,25.7001,25.78,16811,0
2016-07-18,25.762,25.79,25.72,25.79,5358,0
2016-07-19,25.84,25.8615,25.74,25.83,9575,0
2016-07-20,25.8462,25.89,25.83,25.83,10673,0
2016-07-21,25.826,25.9,25.79,25.9,10502,0
2016-07-22,25.77,26,25.77,25.9158,10922,0
2016-07-25,25.8733,25.98,25.8733,25.9739,6043,0
2016-07-26,25.87,25.99,25.8,25.81,21556,0
2016-07-27,25.96,25.96,25.781,25.81,27034,0
2016-07-28,25.8,25.84,25.79,25.84,12716,0
2016-07-29,25.8,25.94,25.8,25.88,9102,0
2016-08-01,25.9004,25.91,25.82,25.85,11228,0
2016-08-02,25.84,25.91,25.8259,25.91,8054,0
2016-08-03,25.91,25.92,25.84,25.87,15561,0
2016-08-04,25.9,25.93,25.89,25.895,4350,0
2016-08-05,25.927,26.04,25.927,26.04,2739,0
2016-08-08,26.04,26.27,25.9542,26.2699,20893,0
2016-08-09,26.08,26.27,26.01,26.015,5367,0
2016-08-10,26.25,26.25,26.0922,26.1425,12570,0
2016-08-11,26.16,26.2408,26.158,26.2408,8983,0
2016-08-12,26.07,26.2699,26.07,26.1801,4094,0
2016-08-15,26.2259,26.3799,26.1101,26.28,9511,0
2016-08-16,26.15,26.25,26.15,26.16,3769,0
2016-08-17,26.14,26.46,26.14,26.29,10326,0
2016-08-18,26.27,26.33,26.2294,26.33,8260,0
2016-08-19,26.3124,26.4,26.2712,26.38,4220,0
2016-08-22,26.37,26.37,26.25,26.3009,1418,0
2016-08-23,26.32,26.3671,26.3121,26.3671,2454,0
2016-08-24,26.3301,26.4,26.33,26.3999,4663,0
2016-08-25,26.42,26.45,26.3407,26.3805,7437,0
2016-08-26,26.45,26.46,26.3414,26.4099,4415,0
2016-08-29,26.49,26.7,26.42,26.7,18785,0
2016-08-30,26.58,26.58,26.2653,26.2999,6108,0
2016-08-31,26.54,26.54,26.06,26.2227,23745,0
2016-09-01,26.1279,26.18,26.0402,26.16,3960,0
2016-09-02,26.1148,26.1148,26.0501,26.0501,925,0
2016-09-06,26.18,26.18,26.09,26.14,2408,0
2016-09-07,26.1485,26.24,26.0801,26.1725,4874,0
2016-09-08,26.11,26.11,26.0937,26.0937,2679,0
2016-09-09,26.1899,26.1899,25.94,25.94,6623,0
2016-09-12,26.022,26.05,25.88,25.88,6654,0
2016-09-13,26.04,26.04,25.7,25.8,17192,0
2016-09-14,25.81,26.05,25.81,25.8624,9546,0
2016-09-15,25.99,26.18,25.84,26.18,5171,0
2016-09-16,25.93,26.13,25.86,26.02,3513,0
2016-09-19,26.1,26.266,25.8801,26.266,12353,0
2016-09-20,26.3,26.37,26.1301,26.37,11455,0
2016-09-21,26.33,26.35,26.1801,26.21,5989,0
2016-09-22,26.34,26.35,26.09,26.22,6377,0
2016-09-23,26.24,26.27,26.09,26.1817,10426,0
2016-09-26,26.3,26.3499,26.06,26.08,16761,0
2016-09-27,26.15,26.5,26.08,26.45,18363,0
2016-09-28,26.46,26.4695,26.3296,26.3296,2598,0
2016-09-29,26.39,26.39,26.2484,26.2484,2001,0
2016-09-30,26.41,26.41,26.08,26.36,4813,0
2016-10-03,26.35,26.3699,26.22,26.31,12641,0
2016-10-04,26.33,26.38,26.1401,26.1401,5277,0
2016-10-05,26.09,26.09,26.07,26.08,556,0
2016-10-06,26.06,26.27,26.06,26.22,4112,0
2016-10-07,26.27,26.27,26.14,26.1995,1921,0
2016-10-10,26.216,26.3,26.05,26.245,3015,0
2016-10-11,26.16,26.25,25.9527,25.9527,5194,0
2016-10-12,25.99,26.05,25.9264,26.01,6250,0
2016-10-13,26.11,26.13,25.906,25.906,3631,0
2016-10-14,26.13,26.2399,25.8782,26.2399,6408,0
2016-10-17,26.04,26.04,25.9189,25.9708,2530,0
2016-10-18,26.01,26.1,25.957,26.01,4911,0
2016-10-19,25.9224,26.0603,25.8283,25.8283,1204,0
2016-10-20,25.83,25.9533,25.83,25.9533,1802,0
2016-10-21,26.01,26.05,25.9626,25.9626,3662,0
2016-10-24,26.1,26.1,25.87,26.09,5490,0
2016-10-25,25.95,26,25.8,25.9404,8786,0
2016-10-26,25.8,26.01,25.8,26.0005,8069,0
2016-10-27,26.06,26.06,25.8725,25.8725,1300,0
2016-10-28,25.87,25.87,25.85,25.85,956,0
2016-10-31,25.8903,25.8903,25.85,25.85,1689,0
2016-11-01,25.74,25.74,25.74,25.74,180,0
2016-11-02,25.6621,25.6621,25.6621,25.6621,273,0
2016-11-03,25.91,26.08,25.64,26.08,4157,0
2016-11-04,26.03,26.03,25.9607,25.9945,1071,0
2016-11-07,25.92,26.1,25.92,26.1,7768,0
2016-11-08,25.92,25.9589,25.8005,25.9589,1510,0
2016-11-09,25.5518,25.92,25.5518,25.7412,4203,0
2016-11-10,25.7,25.7318,25.37,25.37,26635,0
2016-11-11,25.2879,25.59,24.9,25.1015,17815,0
2016-11-14,25,25.1852,24.65,24.78,32151,0
2016-11-15,24.85,25.7212,24.765,25.0362,17527,0
2016-11-16,25.17,25.2004,25.1142,25.19,5108,0
2016-11-17,25.222,25.2314,24.9001,24.9256,7267,0
2016-11-18,24.9,25.11,24.811,24.8562,9819,0
2016-11-21,24.9174,25.2983,24.891,24.91,6512,0
2016-11-22,25.16,25.3499,25.0026,25.25,7072,0
2016-11-23,24.9484,25.0875,24.9484,25.0575,3732,0
2016-11-25,25.08,25.18,25.08,25.17,625,0
2016-11-28,25.0301,25.2725,25,25,13546,0
2016-11-29,24.81,24.909,24.6501,24.67,30073,0
2016-11-30,24.67,24.73,24.432,24.54,13629,0
2016-12-01,24.5,24.5295,24.403,24.5295,5432,0
2016-12-02,24.8091,24.8091,24.3801,24.6183,4124,0
2016-12-05,24.7,25.03,24.485,24.5045,4484,0
2016-12-06,24.48,24.993,24.34,24.55,7008,0
2016-12-07,24.665,24.75,24.51,24.51,7945,0
2016-12-08,24.55,24.82,24.55,24.73,6552,0
2016-12-09,24.61,24.8,24.6001,24.7484,10468,0
2016-12-12,24.68,24.997,24.58,24.6937,12441,0
2016-12-13,24.7029,24.9899,24.52,24.65,17119,0
2016-12-14,24.52,24.78,24.52,24.78,7463,0
2016-12-15,24.75,24.98,24.57,24.78,61420,0
2016-12-16,24.64,24.89,24.64,24.7471,5107,0
2016-12-19,24.75,24.92,24.7201,24.7575,11559,0
2016-12-20,24.68,24.8899,24.68,24.7,4650,0
2016-12-21,24.7,24.8162,24.7,24.7574,5489,0
2016-12-22,24.849,24.93,24.74,24.89,13547,0
2016-12-23,24.83,24.96,24.77,24.8683,4571,0
2016-12-27,24.77,24.821,24.7,24.71,4828,0
2016-12-28,24.82,24.94,24.82,24.9199,5299,0
2016-12-29,24.8833,24.91,24.87,24.87,6769,0
2016-12-30,24.86,24.8846,24.86,24.881,2293,0
2017-01-03,24.9779,24.9779,24.838,24.93,2285,0
2017-01-04,25.01,25.2,25,25.0789,5260,0
2017-01-05,25.09,25.42,25.04,25.104,7231,0
2017-01-06,25.1878,25.3,25.15,25.2483,3681,0
2017-01-09,25.3156,25.3188,25.2244,25.2388,2465,0
2017-01-10,25.15,25.3225,25.15,25.2256,1730,0
2017-01-11,25.15,25.22,25.15,25.22,2449,0
2017-01-12,25.1927,25.3,25.1927,25.3,1232,0
2017-01-13,25.28,25.3528,25.28,25.3456,2079,0
2017-01-17,25.15,25.3365,25.15,25.2468,6078,0
2017-01-18,25.2003,25.2003,25.2003,25.2003,1212,0
2017-01-19,25.2599,25.27,25,25.11,10446,0
2017-01-20,25.08,25.276,24.805,24.8873,2672,0
2017-01-23,24.86,25.05,24.86,25.05,4589,0
2017-01-24,25.23,25.23,25.137,25.15,3402,0
2017-01-25,25.2006,25.269,25.048,25.269,2318,0
2017-01-26,25.01,25.2022,25.01,25.1216,5642,0
2017-01-27,25.19,25.2835,25.1113,25.2835,5598,0
2017-01-30,25.31,25.4,25.225,25.2915,11832,0
2017-01-31,25.14,25.3434,25.14,25.2401,5452,0
2017-02-01,25.42,25.47,25.3086,25.3545,2894,0
2017-02-02,25.58,25.58,25.231,25.24,5799,0
2017-02-03,25.33,25.5399,25.33,25.5399,2308,0
2017-02-06,25.54,25.54,25.31,25.32,3936,0
2017-02-07,25.395,25.5017,25.36,25.4381,3243,0
2017-02-08,25.66,25.6899,25.56,25.5699,4643,0
2017-02-09,25.6,25.6,25.4,25.4,2272,0
2017-02-10,25.4716,25.498,25.27,25.4237,3186,0
2017-02-13,25.59,25.59,25.3507,25.37,1458,0
2017-02-14,25.37,25.37,25.3326,25.3326,5361,0
2017-02-15,25.3247,25.375,25.27,25.31,3145,0
2017-02-16,25.52,25.52,25.3,25.3,1381,0
2017-02-17,25.31,25.52,25.31,25.5148,4143,0
2017-02-21,25.456,25.56,25.4091,25.4091,2715,0
2017-02-22,25.3964,25.4522,25.371,25.4522,3100,0
2017-02-23,25.381,25.48,25.26,25.4772,19390,0
2017-02-24,25.48,25.53,25.476,25.53,1123,0
2017-02-27,25.27,25.28,25.092,25.2651,5473,0
2017-02-28,25.12,25.21,25.0701,25.1377,8808,0
2017-03-01,25.14,25.14,25.031,25.0501,2241,0
2017-03-02,25.0886,25.153,24.91,24.91,5764,0
2017-03-03,24.92,25.05,24.92,25.05,5287,0
2017-03-06,24.95,25.15,24.93,25.09,10425,0
2017-03-07,25.02,25.17,24.97,25.08,6120,0
2017-03-08,25.0082,25.1027,24.68,24.69,15764,0
2017-03-09,24.8744,24.9,24.64,24.7,13388,0
2017-03-10,24.7,24.93,24.6721,24.72,7860,0
2017-03-13,24.75,24.86,24.68,24.69,6164,0
2017-03-14,24.67,24.86,24.67,24.8,12367,0
2017-03-15,24.9,25.04,24.9,24.9794,4917,0
2017-03-16,25.22,25.432,24.9828,25.39,12901,0
2017-03-17,25.45,25.45,25.334,25.334,1030,0
2017-03-20,25.4,25.44,25.3,25.3,2994,0
2017-03-21,25.2592,25.2592,25.2032,25.2167,1325,0
2017-03-22,25.22,25.23,25.22,25.23,1509,0
2017-03-23,25.327,25.327,25.327,25.327,720,0
2017-03-24,25.33,25.33,25.33,25.33,703,0
2017-03-27,25.327,25.327,25.2433,25.2433,1186,0
2017-03-28,25.19,25.4319,25.1801,25.19,7854,0
2017-03-29,25.2705,25.2705,25.19,25.2512,1984,0
2017-03-30,25.37,25.38,25.33,25.33,2614,0
2017-03-31,25.32,25.34,25.32,25.34,973,0
2017-04-03,25.62,25.64,25.29,25.47,5933,0
2017-04-04,25.64,25.65,25.5184,25.63,2353,0
2017-04-05,25.68,25.68,25.54,25.56,3302,0
2017-04-06,25.5323,25.6,25.3635,25.6,4070,0
2017-04-07,25.41,25.64,25.38,25.5,2569,0
2017-04-10,25.49,25.49,25.39,25.4427,3439,0
2017-04-11,25.4999,25.5161,25.44,25.44,2496,0
2017-04-12,25.4,25.61,25.37,25.54,8202,0
2017-04-13,25.5699,25.71,25.43,25.56,4272,0
2017-04-17,25.66,25.69,25.491,25.5582,1688,0
2017-04-18,25.5309,25.679,25.52,25.6248,2256,0
2017-04-19,25.5844,25.5909,25.5001,25.5909,2552,0
2017-04-20,25.49,25.55,25.29,25.55,10150,0
2017-04-21,25.58,25.63,25.58,25.59,1164,0
2017-04-24,25.434,25.4723,25.35,25.4704,1456,0
2017-04-25,25.6365,25.6365,25.3801,25.4364,2160,0
2017-04-26,25.59,25.59,25.4497,25.515,4976,0
2017-04-27,25.57,25.57,25.5086,25.5086,1087,0
2017-04-28,25.72,25.8,25.38,25.38,24141,0
2017-05-01,25.53,25.53,25.5078,25.52,2598,0
2017-05-02,25.59,25.61,25.471,25.5855,6549,0
2017-05-03,25.55,25.61,25.55,25.6,6279,0
2017-05-04,25.5527,25.5527,25.5527,25.5527,166,0
2017-05-05,25.59,25.6,25.5236,25.6,4275,0
2017-05-08,25.46,25.76,25.46,25.76,5083,0
2017-05-09,25.57,25.76,25.57,25.73,9337,0
2017-05-10,25.74,25.74,25.53,25.5806,10150,0
2017-05-11,25.72,25.72,25.6707,25.72,5792,0
2017-05-12,25.58,25.72,25.58,25.72,3026,0
2017-05-15,25.55,25.5601,25.55,25.5601,1480,0
2017-05-16,25.6785,25.6785,25.6758,25.6763,1085,0
2017-05-17,25.652,25.77,25.598,25.77,4242,0
2017-05-18,25.64,25.97,25.64,25.97,7801,0
2017-05-19,25.8251,25.969,25.75,25.75,2147,0
2017-05-22,25.71,25.8,25.71,25.8,1452,0
2017-05-23,25.8431,25.97,25.723,25.7468,2608,0
2017-05-24,25.71,25.7589,25.71,25.7101,4002,0
2017-05-25,25.86,25.874,25.8026,25.874,1826,0
2017-05-26,25.728,25.9204,25.728,25.9204,1578,0
2017-05-30,25.6,25.6,25.41,25.44,3345,0
2017-05-31,25.46,25.46,25.46,25.46,569,0
2017-06-01,25.5317,25.5317,25.44,25.4782,2070,0
2017-06-02,25.44,25.4547,25.44,25.4547,1667,0
2017-06-05,25.51,25.51,25.51,25.51,519,0
2017-06-06,25.53,25.5775,25.51,25.55,4193,0
2017-06-07,25.54,25.5991,25.51,25.51,6170,0
2017-06-08,25.51,25.5429,25.49,25.5429,1908,0
2017-06-09,25.49,25.5091,25.39,25.5091,3109,0
2017-06-12,25.49,25.58,25.49,25.58,1077,0
2017-06-13,25.45,25.54,25.42,25.54,7961,0
2017-06-14,25.46,25.7,25.46,25.599,4887,0
2017-06-15,25.69,25.699,25.57,25.6,4541,0
2017-06-16,25.76,25.76,25.58,25.58,8360,0
2017-06-19,25.57,25.7206,25.57,25.58,4853,0
2017-06-20,25.59,25.6266,25.57,25.57,4396,0
2017-06-21,25.76,25.76,25.5887,25.5887,830,0
2017-06-22,25.6697,25.7361,25.6697,25.7361,918,0
2017-06-26,25.65,25.76,25.6335,25.6605,2789,0
2017-06-27,25.7,25.76,25.6,25.6,4686,0
2017-06-28,25.7001,25.74,25.7001,25.74,855,0
2017-06-29,25.5701,25.7016,25.5701,25.7016,2827,0
2017-06-30,25.6804,25.6804,25.6804,25.6804,255,0
2017-07-03,25.71,25.71,25.591,25.6048,2870,0
2017-07-05,25.71,25.71,25.46,25.46,14960,0
2017-07-06,25.4903,25.5,25.42,25.45,4772,0
2017-07-07,25.4899,25.6,25.4452,25.6,4551,0
2017-07-10,25.46,25.54,25.3801,25.54,2766,0
2017-07-11,25.55,25.55,25.36,25.36,5459,0
2017-07-12,25.226,25.49,25.226,25.45,4466,0
2017-07-13,25.34,25.48,25.34,25.4642,4848,0
2017-07-14,25.489,25.55,25.43,25.43,4900,0
2017-07-17,25.44,25.55,25.44,25.55,1693,0
2017-07-18,25.4956,25.4956,25.4956,25.4956,285,0
2017-07-19,25.55,25.61,25.55,25.596,3603,0
2017-07-20,25.61,25.61,25.54,25.54,1671,0
2017-07-21,25.54,25.57,25.47,25.57,8852,0
2017-07-24,25.5518,25.5518,25.4701,25.5,2124,0
2017-07-25,25.5,25.5,25.49,25.5,2060,0
2017-07-26,25.47,25.4982,25.46,25.47,1170,0
2017-07-27,25.57,25.69,25.49,25.69,2456,0
2017-07-28,25.5762,25.5762,25.5293,25.5731,1673,0
2017-07-31,25.52,25.689,25.51,25.58,1595,0
2017-08-01,25.6119,25.69,25.59,25.59,1089,0
2017-08-02,25.69,25.85,25.6899,25.7596,6806,0
2017-08-03,25.82,25.85,25.71,25.7944,7324,0
2017-08-04,25.85,25.85,25.62,25.62,2443,0
2017-08-07,25.65,25.81,25.65,25.75,2689,0
2017-08-08,25.6624,25.6624,25.6624,25.6624,388,0
2017-08-09,25.7467,25.7467,25.58,25.59,3543,0
2017-08-10,25.59,25.59,25.48,25.56,5812,0
2017-08-11,25.56,25.57,25.48,25.5262,6486,0
2017-08-14,25.5785,25.5785,25.5785,25.5785,346,0
2017-08-15,25.51,25.5383,25.4,25.43,121942,0
2017-08-16,25.58,25.63,25.5208,25.63,3302,0
2017-08-17,25.5,25.5,25.4967,25.5,2664,0
2017-08-18,25.48,25.59,25.48,25.59,1727,0
2017-08-21,25.5844,25.59,25.5529,25.5529,2110,0
2017-08-22,25.57,25.57,25.5321,25.569,6800,0
2017-08-23,25.57,25.73,25.5316,25.7281,10112,0
2017-08-24,25.58,25.6452,25.56,25.6452,4310,0
2017-08-25,25.6368,25.6522,25.5884,25.6369,1645,0
2017-08-28,25.68,25.68,25.54,25.56,9983,0
2017-08-29,25.6807,25.6807,25.52,25.59,9402,0
2017-08-30,25.4,25.4,25.24,25.4,4052,0
2017-08-31,25.31,25.37,25.2923,25.31,7227,0
2017-09-01,25.36,25.42,25.2797,25.41,7685,0
2017-09-05,25.419,25.47,25.34,25.45,7463,0
2017-09-06,25.32,25.48,25.32,25.38,1911,0
2017-09-07,25.4702,25.4702,25.3872,25.3945,1383,0
2017-09-08,25.3992,25.3992,25.32,25.32,2575,0
2017-09-11,25.4,25.65,25.4,25.4999,14413,0
2017-09-12,25.512,25.512,25.44,25.46,14535,0
2017-09-13,25.46,25.46,25.4462,25.46,7568,0
2017-09-14,25.45,25.46,25.4148,25.46,2469,0
2017-09-15,25.53,25.53,25.46,25.47,2437,0
2017-09-18,25.5137,25.58,25.5137,25.5538,2273,0
2017-09-19,25.44,25.4578,25.35,25.44,9178,0
2017-09-20,25.48,25.5,25.47,25.47,10459,0
2017-09-21,25.39,25.55,25.38,25.4534,2749,0
2017-09-22,25.42,25.4382,25.3701,25.42,4083,0
2017-09-25,25.42,25.5,25.42,25.45,5616,0
2017-09-26,25.4496,25.47,25.37,25.38,10103,0
2017-09-27,25.37,25.4445,25.37,25.385,3549,0
2017-09-28,25.3997,25.41,25.365,25.37,7224,0
2017-09-29,25.41,25.4293,25.34,25.34,6142,0
2017-10-02,25.35,25.355,25.274,25.274,10927,0
2017-10-03,25.27,25.37,25.24,25.27,13072,0
2017-10-04,25.3299,25.3299,25.27,25.27,2179,0
2017-10-05,25.27,25.27,25.2293,25.25,89273,0
2017-10-06,25.1613,25.269,25.11,25.1212,10530,0
2017-10-09,25.2,25.26,25.2,25.2,1659,0
2017-10-10,25.14,25.289,25.14,25.17,5881,0
2017-10-11,25.2334,25.25,25.18,25.24,2439,0
2017-10-12,25.19,25.29,25.19,25.29,4286,0
2017-10-13,25.3205,25.36,25.3,25.36,2889,0
2017-10-16,25.3,25.33,25.2692,25.27,11937,0
2017-10-17,25.303,25.319,25.26,25.3,7699,0
2017-10-18,25.31,25.31,25.2482,25.25,3259,0
2017-10-19,25.25,25.3039,25.23,25.23,10325,0
2017-10-20,25.2788,25.3,25.2687,25.2687,1694,0
2017-10-23,25.33,25.33,25.27,25.27,8192,0
2017-10-24,25.28,25.305,25.2686,25.305,27420,0
2017-10-25,25.28,25.34,25.22,25.34,4799,0
2017-10-26,25.3207,25.34,25.28,25.3058,7766,0
2017-10-27,25.34,25.34,25.33,25.34,6950,0
2017-10-30,25.36,25.37,25.3562,25.3604,4273,0
2017-10-31,25.39,25.43,25.36,25.43,11456,0
2017-11-01,25.371,25.43,25.371,25.43,1231,0
2017-11-02,25.3807,25.39,25.37,25.39,2820,0
2017-11-03,25.39,25.4005,25.39,25.4005,12323,0
2017-11-06,25.35,25.3777,25.35,25.3777,697,0
2017-11-07,25.36,25.3835,25.36,25.3835,2390,0
2017-11-08,25.388,25.4305,25.388,25.4161,2881,0
2017-11-09,25.44,25.44,25.35,25.35,3480,0
2017-11-10,25.4056,25.43,25.3867,25.3867,3164,0
