Date,Open,High,Low,Close,Volume,OpenInt
2012-12-06,21.682,21.776,21.647,21.673,163700,0
2012-12-07,21.69,21.776,21.664,21.69,80037,0
2012-12-10,21.725,21.776,21.715,21.715,8715,0
2012-12-11,21.664,21.733,21.655,21.664,21725,0
2012-12-12,21.655,21.758,21.655,21.655,134827,0
2012-12-13,21.647,21.655,21.579,21.63,70757,0
2012-12-14,21.63,21.63,21.587,21.621,2084,0
2012-12-17,21.579,21.776,21.518,21.604,135558,0
2012-12-18,21.587,21.604,21.26,21.346,193822,0
2012-12-19,21.362,21.458,21.346,21.346,27691,0
2012-12-20,21.398,21.474,21.398,21.414,12291,0
2012-12-21,21.414,21.432,21.346,21.398,30887,0
2012-12-24,21.432,21.432,21.311,21.311,2671,0
2012-12-26,21.346,21.647,21.346,21.647,7796,0
2012-12-27,21.432,21.639,21.432,21.432,18729,0
2012-12-28,21.432,21.492,21.432,21.432,16847,0
2012-12-31,21.432,21.604,21.371,21.432,28989,0
2013-01-02,21.518,21.579,21.474,21.518,73247,0
2013-01-03,21.518,21.647,21.518,21.587,147522,0
2013-01-04,21.63,21.733,21.57,21.725,42756,0
2013-01-07,21.768,21.81,21.647,21.776,57647,0
2013-01-08,21.802,21.888,21.725,21.879,690024,0
2013-01-09,21.905,21.948,21.836,21.879,46966,0
2013-01-10,21.939,22.069,21.897,22.069,102236,0
2013-01-11,22.06,22.24,22.06,22.231,27612,0
2013-01-14,22.361,22.361,22.111,22.223,84274,0
2013-01-15,22.223,22.249,22.069,22.249,12039,0
2013-01-16,22.189,22.37,22.008,22.336,45516,0
2013-01-17,22.171,22.328,22.078,22.189,227534,0
2013-01-18,22.06,22.138,21.897,21.948,137302,0
2013-01-22,21.939,21.948,21.785,21.905,108532,0
2013-01-23,21.948,21.948,21.845,21.845,40549,0
2013-01-24,21.819,21.888,21.785,21.793,85278,0
2013-01-25,21.785,21.879,21.742,21.742,7989,0
2013-01-28,21.742,21.742,21.57,21.604,70689,0
2013-01-29,21.768,21.768,21.647,21.647,37393,0
2013-01-30,21.647,21.758,21.579,21.604,53817,0
2013-01-31,21.587,21.655,21.561,21.579,57037,0
2013-02-01,21.63,21.715,21.612,21.707,113253,0
2013-02-04,21.69,21.69,21.587,21.647,26052,0
2013-02-05,21.647,21.673,21.612,21.647,27858,0
2013-02-06,21.673,21.682,21.518,21.612,51744,0
2013-02-07,21.57,21.673,21.57,21.639,29662,0
2013-02-08,21.595,21.673,21.57,21.639,127510,0
2013-02-11,21.655,21.655,21.579,21.604,18255,0
2013-02-12,21.647,21.647,21.604,21.647,46742,0
2013-02-13,21.647,21.673,21.57,21.604,20463,0
2013-02-14,21.63,21.63,21.587,21.63,14381,0
2013-02-15,21.655,21.655,21.579,21.63,111846,0
2013-02-19,21.63,21.715,21.63,21.69,49614,0
2013-02-20,21.715,21.715,21.655,21.69,26869,0
2013-02-21,21.639,21.682,21.621,21.647,37637,0
2013-02-22,21.673,21.69,21.63,21.655,96840,0
2013-02-25,21.673,21.75,21.664,21.682,47484,0
2013-02-26,21.715,21.715,21.639,21.69,35598,0
2013-02-27,21.818,21.863,21.766,21.863,50814,0
2013-02-28,21.863,21.907,21.836,21.898,35642,0
2013-03-01,21.898,21.898,21.871,21.898,8228,0
2013-03-04,21.898,21.898,21.871,21.898,12995,0
2013-03-05,21.836,21.993,21.836,21.96,15128,0
2013-03-06,21.993,22.021,21.915,22.003,24047,0
2013-03-07,22.064,22.064,21.95,22.03,21676,0
2013-03-08,22.055,22.055,21.96,22.021,18075,0
2013-03-11,22.135,22.135,21.986,22.038,9927,0
2013-03-12,21.968,22.144,21.968,22.144,31580,0
2013-03-13,22.125,22.152,22.047,22.107,26921,0
2013-03-14,22.161,22.161,21.993,22.083,25036,0
2013-03-15,22.107,22.177,22.091,22.177,29910,0
2013-03-18,22.161,22.161,22.038,22.038,20304,0
2013-03-19,22.064,22.091,21.976,22.083,50105,0
2013-03-20,22.073,22.206,22.021,22.107,42608,0
2013-03-21,22.258,22.319,22.187,22.214,43294,0
2013-03-22,22.161,22.275,22.161,22.258,2534,0
2013-03-25,22.258,22.267,22.152,22.221,25614,0
2013-03-26,22.344,22.344,22.091,22.099,12466,0
2013-03-27,22.038,22.275,22.038,22.267,42165,0
2013-03-28,22.291,22.31,22.187,22.258,16100,0
2013-04-01,22.352,22.352,22.239,22.258,8675,0
2013-04-02,22.31,22.31,22.177,22.267,24004,0
2013-04-03,22.267,22.3,22.214,22.267,28868,0
2013-04-04,22.275,22.3,22.23,22.23,21486,0
2013-04-05,22.31,22.31,22.187,22.3,6788,0
2013-04-08,22.352,22.352,22.275,22.352,14877,0
2013-04-09,22.352,22.352,22.291,22.352,14884,0
2013-04-10,22.337,22.414,22.283,22.405,27794,0
2013-04-11,22.414,22.589,22.362,22.582,23382,0
2013-04-12,22.598,22.678,22.573,22.573,14140,0
2013-04-15,22.678,22.678,22.513,22.678,14113,0
2013-04-16,22.705,22.705,22.598,22.617,10949,0
2013-04-17,22.617,22.66,22.598,22.608,5078,0
2013-04-18,22.65,22.696,22.565,22.565,9486,0
2013-04-19,22.414,22.712,22.414,22.712,11752,0
2013-04-22,22.678,22.712,22.573,22.712,6384,0
2013-04-23,22.687,22.712,22.589,22.678,5479,0
2013-04-24,22.696,22.705,22.573,22.705,4016,0
2013-04-25,22.65,22.712,22.626,22.712,6833,0
2013-04-26,22.712,22.712,22.66,22.712,6056,0
2013-04-29,22.766,22.766,22.617,22.635,12877,0
2013-04-30,22.635,22.74,22.617,22.74,20195,0
2013-05-01,22.73,22.853,22.66,22.773,13367,0
2013-05-02,22.782,22.801,22.73,22.766,21829,0
2013-05-03,22.766,23.003,22.705,22.819,8518,0
2013-05-06,22.766,22.994,22.766,22.871,9583,0
2013-05-07,22.871,22.994,22.853,22.984,4611,0
2013-05-08,22.994,23.02,22.844,22.994,18183,0
2013-05-09,23.196,23.221,23.02,23.134,19224,0
2013-05-10,23.098,23.178,23.028,23.159,9899,0
2013-05-13,23.169,23.178,23.046,23.151,10420,0
2013-05-14,23.134,23.151,22.932,22.932,5969,0
2013-05-15,23.117,23.117,22.844,22.871,3633,0
2013-05-16,23.046,23.107,22.835,22.88,17583,0
2013-05-17,23.037,23.037,22.871,23.012,10083,0
2013-05-20,23.098,23.098,22.915,23.012,4226,0
2013-05-21,22.976,23.081,22.976,23.046,12038,0
2013-05-22,22.976,23.125,22.923,22.984,24268,0
2013-05-23,22.942,23.117,22.923,23.107,16017,0
2013-05-24,23.081,23.178,22.994,23.178,3899,0
2013-05-28,23.178,23.178,22.984,23.134,14715,0
2013-05-29,23.143,23.143,22.573,22.95,18555,0
2013-05-30,23.143,23.16,22.707,22.867,9566,0
2013-05-31,22.849,23.089,22.583,22.583,3162,0
2013-06-03,22.956,22.956,22.412,22.804,11570,0
2013-06-04,22.733,22.823,22.44,22.44,13485,0
2013-06-05,22.421,22.527,22.349,22.359,26865,0
2013-06-06,22.484,22.484,22.306,22.397,10650,0
2013-06-07,22.537,22.537,22.359,22.397,19410,0
2013-06-10,22.474,22.474,22.306,22.465,31491,0
2013-06-11,22.272,22.287,22.128,22.218,29754,0
2013-06-12,22.218,22.253,21.461,21.585,13269,0
2013-06-13,21.514,22.039,21.176,22.039,22482,0
2013-06-14,22.234,22.262,21.834,22.181,5004,0
2013-06-17,22.171,22.262,22.171,22.253,28354,0
2013-06-18,22.262,22.262,22.181,22.209,26483,0
2013-06-19,22.262,22.262,21.993,22.003,27794,0
2013-06-20,21.861,21.986,21.576,21.7,22293,0
2013-06-21,21.746,22.012,21.558,21.665,16782,0
2013-06-24,21.639,21.639,20.658,21.531,15093,0
2013-06-25,21.549,21.639,21.433,21.433,9803,0
2013-06-26,21.808,21.887,21.665,21.692,5136,0
2013-06-27,21.993,22.171,21.851,21.923,9705,0
2013-06-28,22.533,22.533,22.425,22.47,23523,0
2013-07-01,22.137,22.19,22.003,22.084,15527,0
2013-07-02,22.163,22.253,22.155,22.218,17878,0
2013-07-03,22.218,22.218,22.128,22.218,6733,0
2013-07-05,22.118,22.128,21.674,21.736,6544,0
2013-07-08,21.897,21.897,21.71,21.834,6598,0
2013-07-09,21.718,21.834,21.692,21.772,21497,0
2013-07-10,21.861,21.861,21.71,21.78,7494,0
2013-07-11,21.815,22.128,21.772,22.128,6318,0
2013-07-12,22.2,22.253,21.923,22.039,4505,0
2013-07-15,22.039,22.163,22.03,22.101,6912,0
2013-07-16,22.022,22.039,21.905,21.905,6239,0
2013-07-17,22.03,22.155,21.914,21.976,8159,0
2013-07-18,22.101,22.101,21.976,21.986,4419,0
2013-07-19,21.986,22.163,21.976,22.163,5799,0
2013-07-22,22.101,22.243,22.075,22.243,3102,0
2013-07-23,22.234,22.234,22.171,22.171,7158,0
2013-07-24,22.128,22.19,22.084,22.171,18477,0
2013-07-25,22.171,22.171,22.047,22.084,8463,0
2013-07-26,22.075,22.128,21.959,22.128,4425,0
2013-07-29,22.128,22.171,21.95,22.147,4122,0
2013-07-30,22.084,22.084,21.851,21.851,2033,0
2013-07-31,22.012,22.084,21.887,21.986,2914,0
2013-08-01,22.155,22.155,21.815,21.815,8272,0
2013-08-02,21.834,21.95,21.54,21.54,3504,0
2013-08-05,21.656,21.815,21.656,21.815,7302,0
2013-08-06,21.815,21.905,21.815,21.815,6213,0
2013-08-07,21.78,21.798,21.683,21.683,9817,0
2013-08-08,21.772,21.815,21.683,21.683,3345,0
2013-08-09,21.798,21.798,21.63,21.683,6163,0
2013-08-12,21.762,21.789,21.621,21.621,5266,0
2013-08-13,21.585,21.683,21.496,21.523,11085,0
2013-08-14,21.63,21.63,21.424,21.424,5766,0
2013-08-15,21.318,21.361,21.176,21.361,12024,0
2013-08-16,21.361,21.63,20.97,21.63,11681,0
2013-08-19,21.424,21.424,20.819,20.89,9898,0
2013-08-20,20.837,20.872,20.526,20.872,10309,0
2013-08-21,21.157,21.255,20.294,20.943,19210,0
2013-08-22,21.087,21.087,20.651,20.651,19210,0
2013-08-23,20.739,21.015,20.73,20.73,12744,0
2013-08-26,20.988,21.273,20.988,21.005,4113,0
2013-08-27,21.246,21.815,20.694,20.926,7887,0
2013-08-28,21.166,21.166,21.015,21.024,2530,0
2013-08-29,21.176,21.474,20.886,20.94,4639,0
2013-08-30,21.022,21.23,21.022,21.076,2715,0
2013-09-03,20.931,21.176,20.758,20.758,4314,0
2013-09-04,21.057,21.474,21.057,21.393,7609,0
2013-09-05,21.292,21.292,20.704,20.913,5650,0
2013-09-06,21.257,21.257,20.595,20.975,4535,0
2013-09-09,20.994,20.994,20.749,20.758,1661,0
2013-09-10,20.831,20.831,20.568,20.568,16654,0
2013-09-11,20.731,20.731,20.441,20.523,9406,0
2013-09-12,20.559,20.758,20.478,20.577,9010,0
2013-09-13,20.658,21.23,20.658,20.831,3583,0
2013-09-16,20.839,20.839,20.487,20.496,4744,0
2013-09-17,20.577,20.595,20.386,20.478,3931,0
2013-09-18,20.55,20.921,20.45,20.849,7356,0
2013-09-19,21.085,21.166,20.396,20.74,16840,0
2013-09-20,20.568,20.74,20.541,20.731,5911,0
2013-09-23,20.568,20.74,20.523,20.614,5929,0
2013-09-24,20.614,20.614,20.541,20.604,4143,0
2013-09-25,20.559,20.568,20.405,20.405,4189,0
2013-09-26,20.441,20.496,20.396,20.46,7821,0
2013-09-27,20.46,20.468,20.396,20.396,51160,0
2013-09-30,20.396,20.468,20.396,20.396,14623,0
2013-10-01,20.423,20.433,20.378,20.386,14040,0
2013-10-02,20.405,20.433,20.386,20.423,9605,0
2013-10-03,20.414,20.433,20.386,20.414,11982,0
2013-10-04,20.341,20.423,20.332,20.405,8570,0
2013-10-07,20.351,20.414,20.351,20.351,2770,0
2013-10-08,20.323,20.378,20.297,20.297,4128,0
2013-10-09,20.378,20.378,20.16,20.243,3152,0
2013-10-10,20.297,20.332,20.179,20.278,9357,0
2013-10-11,20.297,20.297,20.205,20.251,5621,0
2013-10-14,20.287,20.297,20.205,20.205,3051,0
2013-10-15,20.278,20.287,20.078,20.134,5430,0
2013-10-16,20.179,20.315,20.141,20.315,5948,0
2013-10-17,20.297,20.315,20.215,20.315,16441,0
2013-10-18,20.315,20.45,20.189,20.189,41150,0
2013-10-21,20.323,20.541,20.305,20.36,21181,0
2013-10-22,20.414,20.749,20.414,20.532,41021,0
2013-10-23,20.614,20.722,20.278,20.577,324265,0
2013-10-24,20.604,20.749,20.45,20.45,42082,0
2013-10-25,20.496,20.55,20.433,20.433,3659,0
2013-10-28,20.532,20.541,20.433,20.541,7871,0
2013-10-29,20.559,20.822,20.559,20.777,251185,0
2013-10-30,20.812,20.886,20.577,20.641,77182,0
2013-10-31,20.785,20.804,20.46,20.804,12844,0
2013-11-01,20.795,20.795,20.614,20.731,9811,0
2013-11-04,20.55,20.722,20.55,20.695,7901,0
2013-11-05,20.704,20.713,20.614,20.614,21469,0
2013-11-06,20.641,20.658,20.478,20.614,1890,0
2013-11-07,20.631,20.704,20.504,20.658,91334,0
2013-11-08,20.587,20.722,20.587,20.641,6307,0
2013-11-11,20.532,20.65,20.496,20.496,2182,0
2013-11-12,20.614,20.622,20.223,20.278,43057,0
2013-11-13,20.278,20.396,20.278,20.287,4435,0
2013-11-14,20.378,20.423,20.341,20.36,22819,0
2013-11-15,20.405,20.405,20.205,20.323,7065,0
2013-11-18,20.369,20.378,20.215,20.215,9257,0
2013-11-19,20.215,20.341,20.215,20.251,9707,0
2013-11-20,20.259,20.487,20.259,20.378,21558,0
2013-11-21,20.414,20.423,20.251,20.396,22825,0
2013-11-22,20.423,20.595,20.423,20.55,37026,0
2013-11-25,20.595,20.595,20.55,20.55,5509,0
2013-11-26,20.595,20.74,20.559,20.658,16868,0
2013-11-27,20.29,20.603,20.29,20.566,30197,0
2013-11-29,20.566,20.742,20.566,20.742,4006,0
2013-12-02,20.723,20.742,20.437,20.521,38717,0
2013-12-03,20.521,20.585,20.391,20.466,18385,0
2013-12-04,20.437,20.566,20.419,20.428,3555,0
2013-12-05,20.3,20.308,19.875,20.078,28069,0
2013-12-06,19.95,20.253,19.95,20.014,12496,0
2013-12-09,20.014,20.17,20.014,20.17,9221,0
2013-12-10,20.03,20.095,19.92,19.967,29190,0
2013-12-11,19.967,20.125,19.829,19.829,9994,0
2013-12-12,19.781,19.829,19.718,19.81,11736,0
2013-12-13,19.755,20.06,19.755,19.894,8000,0
2013-12-16,19.829,20.03,19.829,19.967,5425,0
2013-12-17,19.93,20.151,19.829,20.014,27871,0
2013-12-18,19.95,20.216,19.93,20.125,14620,0
2013-12-19,20.105,20.16,19.709,20.086,51789,0
2013-12-20,20.095,20.095,19.958,20.086,19666,0
2013-12-23,20.151,20.151,20.005,20.005,20947,0
2013-12-24,20.014,20.134,19.865,19.865,17596,0
2013-12-26,19.865,20.014,19.82,19.846,12661,0
2013-12-27,19.856,19.93,19.691,19.691,22958,0
2013-12-30,19.746,19.774,19.616,19.736,396973,0
2013-12-31,19.671,19.81,19.654,19.736,15625,0
2014-01-02,19.671,19.875,19.671,19.865,7741,0
2014-01-03,19.958,20.197,19.875,19.958,7880,0
2014-01-06,20.197,20.548,20.197,20.29,7371,0
2014-01-07,20.529,20.529,20.141,20.206,10971,0
2014-01-08,20.271,20.271,20.17,20.271,11278,0
2014-01-09,20.318,20.474,20.318,20.419,7473,0
2014-01-10,20.566,20.64,20.566,20.566,7360,0
2014-01-13,20.566,20.668,20.437,20.538,14553,0
2014-01-14,20.474,20.622,20.456,20.529,10023,0
2014-01-15,20.631,20.658,20.622,20.622,3448,0
2014-01-16,20.585,20.76,20.576,20.76,14546,0
2014-01-17,20.695,21.046,20.695,20.723,27056,0
2014-01-21,20.843,20.964,20.815,20.899,12360,0
2014-01-22,20.935,20.944,20.889,20.944,8260,0
2014-01-23,21.009,21.009,20.889,20.899,14414,0
2014-01-24,20.899,20.981,20.778,20.899,16461,0
2014-01-27,20.908,20.908,20.714,20.815,4930,0
2014-01-28,20.853,20.88,20.77,20.843,3294,0
2014-01-29,20.843,20.889,20.742,20.797,9413,0
2014-01-30,20.76,20.797,20.622,20.622,18725,0
2014-01-31,20.686,20.843,20.686,20.843,7413,0
2014-02-03,20.834,20.834,20.502,20.613,24708,0
2014-02-04,20.613,20.75,20.566,20.705,336900,0
2014-02-05,20.733,20.917,20.733,20.917,14224,0
2014-02-06,20.917,20.954,20.917,20.917,2820,0
2014-02-07,20.944,21.028,20.705,20.935,265397,0
2014-02-10,20.935,20.981,20.926,20.954,20227,0
2014-02-11,20.981,21.084,20.981,20.981,42912,0
2014-02-12,20.991,21.074,20.991,20.991,11920,0
2014-02-13,21.009,21.184,21.009,21.101,190940,0
2014-02-14,21.166,21.35,21.156,21.276,4296,0
2014-02-18,21.304,21.589,21.156,21.443,24383,0
2014-02-19,21.433,21.637,21.397,21.637,176963,0
2014-02-20,21.608,22.18,21.508,21.765,152817,0
2014-02-21,21.599,21.811,21.599,21.793,51103,0
2014-02-24,21.895,21.904,21.738,21.839,89736,0
2014-02-25,21.839,22.273,21.839,22.153,83600,0
2014-02-26,22.255,22.706,22.153,22.281,29584,0
2014-02-27,22.386,23.014,22.112,22.656,22176,0
2014-02-28,22.524,22.883,22.524,22.61,23858,0
2014-03-03,22.524,23.051,22.524,22.629,44050,0
2014-03-04,22.712,23.163,22.534,22.6,14147,0
2014-03-05,22.508,22.742,22.422,22.59,6158,0
2014-03-06,22.826,23.041,22.412,22.883,16753,0
2014-03-07,22.817,22.873,22.524,22.524,7938,0
2014-03-10,22.647,22.732,22.422,22.6,7926,0
2014-03-11,22.826,22.826,22.61,22.61,9321,0
2014-03-12,22.732,22.732,22.554,22.686,7720,0
2014-03-13,22.629,22.666,22.508,22.666,10493,0
2014-03-14,22.544,22.788,22.534,22.686,11095,0
2014-03-17,22.844,22.873,22.62,22.798,5248,0
2014-03-18,22.817,22.892,22.59,22.854,14659,0
2014-03-19,22.77,22.91,22.61,22.61,20181,0
2014-03-20,22.61,22.61,22.366,22.478,22345,0
2014-03-21,22.59,22.647,22.412,22.6,71584,0
2014-03-24,22.6,22.6,22.508,22.508,11574,0
2014-03-25,22.468,22.686,22.412,22.61,30038,0
2014-03-26,22.686,22.686,22.452,22.554,52891,0
2014-03-27,22.46,22.629,22.46,22.544,26698,0
2014-03-28,22.6,22.639,22.442,22.508,5674,0
2014-03-31,22.468,22.639,22.468,22.534,25586,0
2014-04-01,22.554,22.732,22.554,22.583,38336,0
2014-04-02,22.666,22.666,22.46,22.46,18297,0
2014-04-03,22.478,22.573,22.432,22.452,16134,0
2014-04-04,22.534,22.534,22.412,22.432,14719,0
2014-04-07,22.524,22.59,22.478,22.583,8346,0
2014-04-08,22.59,22.639,22.524,22.524,14887,0
2014-04-09,22.544,22.742,22.544,22.629,32180,0
2014-04-10,22.732,22.732,22.452,22.488,38169,0
2014-04-11,22.498,22.573,22.442,22.488,7829,0
2014-04-14,22.544,22.573,22.498,22.498,6660,0
2014-04-15,22.544,22.6,22.508,22.508,18447,0
2014-04-16,22.583,22.62,22.488,22.534,34920,0
2014-04-17,22.583,22.647,22.488,22.583,36208,0
2014-04-21,22.6,22.6,22.422,22.432,6056,0
2014-04-22,22.508,22.647,22.498,22.6,7928,0
2014-04-23,22.647,22.647,22.517,22.517,28809,0
2014-04-24,22.59,22.6,22.564,22.564,14066,0
2014-04-25,22.6,22.6,22.478,22.534,14391,0
2014-04-28,22.59,22.722,22.468,22.508,22134,0
2014-04-29,22.534,22.554,22.478,22.498,38262,0
2014-04-30,22.554,22.554,22.544,22.554,12590,0
2014-05-01,22.508,22.995,22.508,22.863,29477,0
2014-05-02,22.817,22.834,22.722,22.742,12652,0
2014-05-05,22.751,22.863,22.742,22.761,14707,0
2014-05-06,22.761,22.939,22.751,22.929,33190,0
2014-05-07,22.817,22.948,22.77,22.91,21979,0
2014-05-08,22.929,23.07,22.919,23.07,13154,0
2014-05-09,23.136,23.136,22.966,22.966,11465,0
2014-05-12,23.126,23.126,22.91,22.919,26705,0
2014-05-13,22.976,23.051,22.9,22.9,13862,0
2014-05-14,22.929,23.032,22.929,23.004,6215,0
2014-05-15,23.014,23.097,22.957,22.957,7208,0
2014-05-16,23.079,23.117,23.041,23.088,16514,0
2014-05-19,23.107,23.117,23.07,23.117,6316,0
2014-05-20,23.041,23.182,23.041,23.163,7478,0
2014-05-21,23.239,23.275,23.173,23.173,1323,0
2014-05-22,23.209,23.229,23.088,23.088,7457,0
2014-05-23,23.201,23.201,22.976,23.051,7169,0
2014-05-27,22.995,23.304,22.995,23.117,9883,0
2014-05-28,23.62,23.62,23.505,23.62,10783,0
2014-05-29,23.353,23.391,23.219,23.382,15359,0
2014-05-30,23.4,23.448,23.324,23.439,7894,0
2014-06-02,23.448,23.448,23.305,23.305,13439,0
2014-06-03,23.333,23.448,23.105,23.115,15226,0
2014-06-04,23.115,23.115,22.904,23.077,22762,0
2014-06-05,23.028,23.152,22.877,23.143,15840,0
2014-06-06,23.324,23.391,23.143,23.209,11170,0
2014-06-09,23.286,23.286,23.219,23.239,2223,0
2014-06-10,23.182,23.276,23.077,23.085,15738,0
2014-06-11,23.085,23.239,22.971,23.058,10093,0
2014-06-12,23.124,23.182,23.058,23.182,13188,0
2014-06-13,23.105,23.239,23.105,23.162,7782,0
2014-06-16,23.267,23.276,23.095,23.267,3700,0
2014-06-17,23.286,23.286,23.191,23.267,15045,0
2014-06-18,23.267,23.286,23.219,23.286,8307,0
2014-06-19,23.333,23.448,23.305,23.448,475377,0
2014-06-20,23.448,23.639,23.448,23.581,16097,0
2014-06-23,23.639,23.667,23.286,23.362,28305,0
2014-06-24,23.467,23.467,23.4,23.4,2309,0
2014-06-25,23.343,23.553,23.343,23.553,12150,0
2014-06-26,23.572,23.572,23.467,23.563,21798,0
2014-06-27,23.581,23.581,23.496,23.543,13179,0
2014-06-30,23.563,23.581,23.477,23.477,12353,0
2014-07-01,23.629,23.629,23.448,23.534,5457,0
2014-07-02,23.448,23.591,23.448,23.563,8394,0
2014-07-03,23.581,23.591,23.505,23.505,5544,0
2014-07-07,23.563,23.563,23.524,23.534,4397,0
2014-07-08,23.563,23.62,23.543,23.591,5548,0
2014-07-09,23.62,23.696,23.572,23.687,7637,0
2014-07-10,23.61,23.715,23.61,23.696,14012,0
2014-07-11,23.696,23.734,23.677,23.734,6696,0
2014-07-14,23.734,23.811,23.591,23.753,7897,0
2014-07-15,23.772,23.801,23.744,23.744,2923,0
2014-07-16,23.696,23.811,23.563,23.658,10521,0
2014-07-17,23.734,23.734,23.563,23.572,7769,0
2014-07-18,23.648,23.905,23.591,23.905,15942,0
2014-07-21,23.848,23.848,23.639,23.677,43282,0
2014-07-22,23.772,23.82,23.639,23.639,10871,0
2014-07-23,23.687,23.753,23.581,23.581,46759,0
2014-07-24,23.658,23.658,23.467,23.534,21029,0
2014-07-25,23.61,23.61,23.534,23.563,2751,0
2014-07-28,23.591,23.61,23.543,23.553,2060,0
2014-07-29,23.591,23.677,23.581,23.591,17219,0
2014-07-30,23.667,23.667,23.524,23.563,12898,0
2014-07-31,23.534,23.543,23.4,23.496,17149,0
2014-08-01,23.534,23.534,23.258,23.467,11599,0
2014-08-04,23.448,23.467,23.353,23.439,7018,0
2014-08-05,23.448,23.505,23.439,23.439,4965,0
2014-08-06,23.333,23.505,23.267,23.353,1303,0
2014-08-07,23.496,23.667,23.448,23.667,3874,0
2014-08-08,23.954,23.954,23.667,23.667,1646,0
2014-08-11,23.83,23.896,23.62,23.62,1239,0
2014-08-12,23.639,23.858,23.61,23.753,7213,0
2014-08-13,23.838,23.838,23.61,23.811,4595,0
2014-08-14,23.724,23.925,23.667,23.82,7870,0
2014-08-15,23.801,23.848,23.687,23.687,3032,0
2014-08-18,23.83,23.858,23.83,23.858,4894,0
2014-08-19,23.763,23.82,23.763,23.763,2842,0
2014-08-20,23.83,23.838,23.753,23.753,8578,0
2014-08-21,23.83,23.905,23.83,23.848,4901,0
2014-08-22,23.954,23.954,23.715,23.734,10303,0
2014-08-25,23.734,23.82,23.734,23.734,9606,0
2014-08-26,23.83,23.934,23.82,23.83,7689,0
2014-08-27,23.905,23.925,23.781,23.868,12939,0
2014-08-28,23.858,23.877,23.77,23.829,9998,0
2014-08-29,23.78,23.945,23.77,23.926,8585,0
2014-09-02,23.935,24.003,23.829,23.829,4999,0
2014-09-03,23.829,23.868,23.819,23.868,3682,0
2014-09-04,23.877,23.877,23.742,23.742,11199,0
2014-09-05,23.732,23.79,23.703,23.79,6381,0
2014-09-08,23.81,23.81,23.518,23.722,8479,0
2014-09-09,23.81,23.81,23.442,23.442,28584,0
2014-09-10,23.49,23.712,23.393,23.49,27695,0
2014-09-11,23.47,23.626,23.47,23.586,5673,0
2014-09-12,23.567,23.567,23.422,23.432,15764,0
2014-09-15,23.412,23.558,23.412,23.558,11698,0
2014-09-16,23.606,23.606,23.49,23.518,6601,0
2014-09-17,23.606,23.635,23.528,23.635,5012,0
2014-09-18,23.635,23.693,23.442,23.548,17343,0
2014-09-19,23.586,23.722,23.577,23.635,14155,0
2014-09-22,23.577,23.596,23.567,23.567,1161,0
2014-09-23,23.703,23.703,23.5,23.596,2105,0
2014-09-24,23.674,23.674,23.518,23.606,6993,0
2014-09-25,23.654,23.654,23.5,23.586,4275,0
2014-09-26,23.46,23.528,23.451,23.528,1029,0
2014-09-29,23.616,23.703,23.586,23.626,5485,0
2014-09-30,23.654,23.674,23.644,23.644,2356,0
2014-10-01,23.722,23.722,23.558,23.567,3756,0
2014-10-02,23.684,23.722,23.509,23.722,6195,0
2014-10-03,23.712,23.722,23.654,23.703,7456,0
2014-10-06,23.712,23.751,23.606,23.751,18885,0
2014-10-07,23.664,23.742,23.635,23.674,1199,0
2014-10-08,23.751,23.751,23.635,23.751,8191,0
2014-10-09,23.751,23.8,23.722,23.8,1995,0
2014-10-10,23.8,23.8,23.509,23.761,1236,0
2014-10-13,23.761,23.8,23.635,23.703,3452,0
2014-10-14,23.78,23.79,23.47,23.586,4988,0
2014-10-15,23.596,23.829,23.422,23.538,3386,0
2014-10-16,23.538,23.81,23.538,23.674,6322,0
2014-10-17,23.674,23.8,23.674,23.8,2324,0
2014-10-20,23.858,23.877,23.838,23.877,2869,0
2014-10-21,23.751,23.945,23.751,23.858,11096,0
2014-10-22,24.1,24.119,23.896,23.994,5443,0
2014-10-23,24.08,24.08,23.974,23.974,5393,0
2014-10-24,23.974,24.071,23.974,24.071,6816,0
2014-10-27,24.022,24.032,23.916,24.032,4739,0
2014-10-28,24.022,24.071,23.742,23.896,24204,0
2014-10-29,23.838,23.964,23.838,23.935,5674,0
2014-10-30,23.974,23.984,23.887,23.887,5825,0
2014-10-31,23.984,23.984,23.906,23.964,4612,0
2014-11-03,24.022,24.129,23.954,24.11,4654,0
2014-11-04,24.148,24.187,24.09,24.187,4213,0
2014-11-05,24.187,24.216,24.129,24.216,8498,0
2014-11-06,24.148,24.148,24.071,24.071,5788,0
2014-11-07,24.178,24.187,24.119,24.168,3931,0
2014-11-10,24.168,24.216,24.168,24.216,4622,0
2014-11-11,24.216,24.216,24.168,24.216,7794,0
2014-11-12,24.216,24.216,24.168,24.216,1227,0
2014-11-13,24.216,24.313,24.206,24.303,8682,0
2014-11-14,24.265,24.265,24.187,24.245,9270,0
2014-11-17,24.245,24.4,24.245,24.4,11103,0
2014-11-18,24.323,24.342,24.323,24.332,5129,0
2014-11-19,24.332,24.439,24.332,24.362,19650,0
2014-11-20,24.41,24.41,24.236,24.352,2676,0
2014-11-21,24.42,24.449,24.4,24.4,6646,0
2014-11-24,24.4,24.536,24.39,24.507,12274,0
2014-11-25,24.449,24.555,24.449,24.516,2153,0
2014-11-26,24.507,24.566,24.418,24.448,6890,0
2014-11-28,24.448,24.644,24.448,24.477,4352,0
2014-12-01,24.605,24.684,24.605,24.605,4513,0
2014-12-02,24.664,24.684,24.644,24.684,1453,0
2014-12-03,24.615,24.635,24.605,24.605,1128,0
2014-12-04,24.32,24.585,24.31,24.329,9060,0
2014-12-05,24.487,24.595,24.261,24.595,5613,0
2014-12-08,24.576,24.576,24.329,24.556,3998,0
2014-12-09,24.556,24.576,24.3,24.576,9763,0
2014-12-10,24.615,24.635,24.507,24.635,10993,0
2014-12-11,24.507,24.605,24.507,24.507,1879,0
2014-12-12,24.507,24.556,24.261,24.359,7080,0
2014-12-15,24.467,24.546,24.467,24.497,2065,0
2014-12-16,24.507,24.546,24.241,24.467,3844,0
2014-12-17,24.497,24.497,24.398,24.457,3265,0
2014-12-18,24.556,24.556,24.339,24.428,8323,0
2014-12-19,24.398,24.546,24.398,24.546,4829,0
2014-12-22,24.438,24.438,24.418,24.418,2506,0
2014-12-23,24.556,24.644,24.408,24.408,15527,0
2014-12-24,24.595,24.694,24.231,24.27,5847,0
2014-12-26,24.27,24.507,24.241,24.251,12633,0
2014-12-29,24.418,24.576,24.418,24.516,2857,0
2014-12-30,24.585,24.684,24.585,24.605,3156,0
2014-12-31,24.664,24.664,24.605,24.605,2447,0
2015-01-02,24.615,24.93,24.615,24.723,17908,0
2015-01-05,24.723,24.723,24.507,24.566,7067,0
2015-01-06,24.605,24.644,24.418,24.615,5299,0
2015-01-07,24.595,24.713,24.556,24.713,6184,0
2015-01-08,24.703,24.713,24.556,24.605,6680,0
2015-01-09,24.654,24.694,24.654,24.654,3006,0
2015-01-12,24.605,24.605,24.379,24.418,25263,0
2015-01-13,24.526,24.526,24.31,24.31,11712,0
2015-01-14,24.31,24.457,24.133,24.133,25459,0
2015-01-15,24.379,24.408,24.034,24.034,24955,0
2015-01-16,24.123,24.359,24.123,24.28,128672,0
2015-01-20,24.28,24.339,24.231,24.28,23058,0
2015-01-21,24.28,24.389,24.182,24.231,113199,0
2015-01-22,24.3,24.31,24.202,24.28,63387,0
2015-01-23,24.329,24.359,24.231,24.339,99907,0
2015-01-26,24.398,24.428,24.251,24.349,40292,0
2015-01-27,24.349,24.379,24.27,24.339,96355,0
2015-01-28,24.379,24.448,24.329,24.438,17509,0
2015-01-29,24.438,24.526,24.418,24.457,30615,0
2015-01-30,24.507,24.566,24.467,24.467,47958,0
2015-02-02,24.566,24.585,24.516,24.566,12027,0
2015-02-03,24.576,24.625,24.536,24.576,13086,0
2015-02-04,24.585,24.585,24.507,24.536,27597,0
2015-02-05,24.576,24.595,24.487,24.556,29633,0
2015-02-06,24.576,24.595,24.497,24.585,18849,0
2015-02-09,24.585,24.644,24.536,24.605,14741,0
2015-02-10,24.595,24.684,24.595,24.635,20035,0
2015-02-11,24.635,24.635,24.566,24.625,11213,0
2015-02-12,24.625,24.654,24.625,24.654,11055,0
2015-02-13,24.654,24.723,24.654,24.703,13344,0
2015-02-17,24.713,24.763,24.625,24.674,90389,0
2015-02-18,24.694,24.694,24.585,24.654,49359,0
2015-02-19,24.644,24.684,24.605,24.684,5144,0
2015-02-20,24.703,24.753,24.703,24.753,11063,0
2015-02-23,24.763,24.763,24.733,24.763,793,0
2015-02-24,24.802,24.802,24.753,24.802,2294,0
2015-02-25,24.802,24.92,24.772,24.92,6839,0
2015-02-26,24.82,25.18,24.82,25.1,33571,0
2015-02-27,25.02,25.12,24.92,24.94,12302,0
2015-03-02,24.98,25.11,24.98,25.11,7113,0
2015-03-03,25.06,25.22,25.06,25.219,5474,0
2015-03-04,25.11,25.22,25.02,25.135,6678,0
2015-03-05,25.17,25.26,25.1,25.1,6734,0
2015-03-06,25.11,25.11,24.9,24.9,17287,0
2015-03-09,24.9,24.952,24.8,24.8,5400,0
2015-03-10,24.96,24.98,24.76,24.98,9187,0
2015-03-11,24.96,25,24.75,24.99,7671,0
2015-03-12,25.06,25.2,24.86,25.06,13938,0
2015-03-13,25.14,25.14,24.92,24.98,6322,0
2015-03-16,25.096,25.13,24.98,25.12,7675,0
2015-03-17,25.12,25.12,24.92,25.05,21564,0
2015-03-18,25.02,25.18,25,25.18,6223,0
2015-03-19,25.18,25.24,25.123,25.17,5767,0
2015-03-20,25.26,25.43,25.25,25.4,20769,0
2015-03-23,25.42,25.43,25.17,25.4,52784,0
2015-03-24,25.39,25.4,25.26,25.26,6121,0
2015-03-25,25.38,25.397,25.28,25.31,8014,0
2015-03-26,25.39,25.39,25.22,25.22,11740,0
2015-03-27,25.34,25.38,25.3,25.34,2462,0
2015-03-30,25.32,25.32,25.25,25.3,36499,0
2015-03-31,25.24,25.31,25.24,25.28,81160,0
2015-04-01,25.28,25.37,25.28,25.37,18922,0
2015-04-02,25.28,25.35,25.25,25.31,7935,0
2015-04-06,25.35,25.35,25.24,25.3,2464,0
2015-04-07,25.37,25.37,25.3,25.32,8665,0
2015-04-08,25.38,25.419,25.35,25.389,3314,0
2015-04-09,25.33,25.43,25.33,25.34,9685,0
2015-04-10,25.33,25.4,25.33,25.4,2747,0
2015-04-13,25.35,25.43,25.35,25.43,2823,0
2015-04-14,25.39,25.46,25.36,25.45,20305,0
2015-04-15,25.45,25.45,25.36,25.45,7070,0
2015-04-16,25.4,25.41,25.3,25.35,12171,0
2015-04-17,25.3,25.45,25.3,25.42,8164,0
2015-04-20,25.45,25.45,25.32,25.4,6962,0
2015-04-21,25.43,25.54,25.43,25.54,15335,0
2015-04-22,25.37,25.6,25.35,25.49,3959,0
2015-04-23,25.56,25.66,25.45,25.66,6589,0
2015-04-24,25.503,25.65,25.503,25.65,1050,0
2015-04-27,25.63,25.64,25.51,25.64,3304,0
2015-04-28,25.69,25.69,25.55,25.65,5482,0
2015-04-29,25.64,25.67,25.561,25.61,12325,0
2015-04-30,25.65,25.65,25.496,25.63,15316,0
2015-05-01,25.6,25.6,25.48,25.59,5720,0
2015-05-04,25.48,25.61,25.48,25.6,8803,0
2015-05-05,25.58,25.59,25.41,25.57,5545,0
2015-05-06,25.45,25.45,25.3,25.39,13610,0
2015-05-07,25.14,25.439,25.13,25.26,2420,0
2015-05-08,25.3,25.49,25.3,25.424,5587,0
2015-05-11,25.31,25.31,25.011,25.3,2501,0
2015-05-12,25.25,25.38,25.24,25.32,6330,0
2015-05-13,25.31,25.49,25.31,25.32,4928,0
2015-05-14,25.46,25.46,25.317,25.35,6478,0
2015-05-15,25.39,25.58,25.382,25.57,4625,0
2015-05-18,25.46,25.548,25.43,25.548,3570,0
2015-05-19,25.51,25.51,25.38,25.431,4183,0
2015-05-20,25.44,25.5,25.44,25.499,2889,0
2015-05-21,25.5,25.5,25.36,25.44,9756,0
2015-05-22,25.45,25.56,25.45,25.54,7780,0
2015-05-26,25.46,25.52,25.35,25.38,8095,0
2015-05-27,25.43,25.57,25.406,25.556,6452,0
2015-05-28,25.24,25.27,25.21,25.243,7103,0
2015-05-29,25.29,25.31,25.25,25.3,2218,0
2015-06-01,25.3,25.3,25.07,25.07,2451,0
2015-06-02,25.176,25.28,25.176,25.28,2237,0
2015-06-03,25.06,25.15,24.85,25.058,4800,0
2015-06-04,24.95,25.1,24.95,25.1,4724,0
2015-06-05,25.1,25.24,25.1,25.24,2456,0
2015-06-08,25.24,25.29,25.022,25.18,2600,0
2015-06-09,25.006,25.18,25.006,25.18,1750,0
2015-06-10,25.15,25.21,25.132,25.19,1961,0
2015-06-11,25.14,25.2,25.06,25.06,4498,0
2015-06-12,25.21,25.21,25.04,25.04,1000,0
2015-06-15,25.11,25.11,24.78,25.055,4758,0
2015-06-16,24.988,25.23,24.988,25.22,4791,0
2015-06-17,25.23,25.23,25.04,25.19,2668,0
2015-06-18,25.23,25.23,25.2,25.21,1339,0
2015-06-19,25.24,25.24,25.24,25.24,1889,0
2015-06-22,25.14,25.23,25.08,25.2,2831,0
2015-06-23,25.2,25.2,25,25.01,2830,0
2015-06-24,25.152,25.152,25.102,25.102,797,0
2015-06-25,25.04,25.198,25.04,25.15,4725,0
2015-06-26,25.18,25.23,25.18,25.22,942,0
2015-06-29,25.16,25.16,25,25,4440,0
2015-06-30,25.14,25.14,25.01,25.05,1530,0
2015-07-01,25.003,25.14,24.95,25.07,20231,0
2015-07-02,25.14,25.14,25,25.01,5436,0
2015-07-06,25.037,25.19,25.002,25.16,5160,0
2015-07-07,25.17,25.17,25.08,25.13,2250,0
2015-07-08,25.07,25.17,25.01,25.05,13144,0
2015-07-09,25.15,25.15,25.01,25.05,5769,0
2015-07-10,25.05,25.06,24.95,24.95,13461,0
2015-07-13,25,25.11,24.95,24.95,14686,0
2015-07-14,24.96,25,24.95,25,6993,0
2015-07-15,25.044,25.085,25,25.062,4925,0
2015-07-16,25.12,25.34,25,25.34,511690,0
2015-07-17,25.28,25.33,25.132,25.33,6855,0
2015-07-20,25.325,25.37,25.26,25.36,9854,0
2015-07-21,25.37,25.5,25.26,25.49,7777,0
2015-07-22,25.49,25.49,25.392,25.438,1507,0
2015-07-23,25.301,25.301,25.301,25.301,300,0
2015-07-24,25.3,25.394,25.26,25.394,3750,0
2015-07-27,25.349,25.41,25.33,25.33,3774,0
2015-07-28,25.4,25.58,25.12,25.58,10046,0
2015-07-29,25.49,25.5,25.23,25.32,1077,0
2015-07-30,25.32,25.327,25.3,25.3,1749,0
2015-07-31,25.41,25.41,25.4,25.4,868,0
2015-08-03,25.41,25.55,25.342,25.364,4134,0
2015-08-04,25.43,25.565,25.37,25.45,2800,0
2015-08-05,25.52,25.53,25.41,25.46,8698,0
2015-08-06,25.36,25.49,25.16,25.22,21741,0
2015-08-07,25.332,25.46,25.332,25.447,2788,0
2015-08-10,25.42,25.45,25.408,25.45,1761,0
2015-08-11,25.33,25.45,25.271,25.291,4001,0
2015-08-12,25.27,25.45,25.27,25.31,3684,0
2015-08-13,25.45,25.46,25.29,25.31,5707,0
2015-08-14,25.31,25.45,25.31,25.45,402,0
2015-08-17,25.41,25.41,25.31,25.31,1814,0
2015-08-18,25.39,25.45,25.31,25.323,5751,0
2015-08-19,25.4,25.4,25.375,25.4,2211,0
2015-08-20,25.4,25.41,25.33,25.33,2930,0
2015-08-21,25.42,25.44,25.341,25.44,1003,0
2015-08-24,25.3,25.3,25.1,25.12,7416,0
2015-08-25,25.293,25.34,25.145,25.201,4823,0
2015-08-26,25.2,25.32,25.2,25.29,5453,0
2015-08-27,25.5,25.5,25.274,25.348,1371,0
2015-08-28,25.04,25.111,25,25.04,5456,0
2015-08-31,25,25.05,24.66,25.03,24294,0
2015-09-01,24.75,24.99,24.75,24.9,3638,0
2015-09-02,24.99,25.19,24.94,25.165,3561,0
2015-09-03,25.1,25.1,24.99,25,9272,0
2015-09-04,25.01,25.15,24.95,25,3450,0
2015-09-08,25,25,24.97,24.98,11664,0
2015-09-09,25.039,25.039,24.95,24.98,13489,0
2015-09-10,24.98,25,24.9,25,2892,0
2015-09-11,25.05,25.05,24.94,24.98,3888,0
2015-09-14,24.93,25.04,24.9,25.03,3811,0
2015-09-15,25.12,25.12,25,25,1847,0
2015-09-16,24.99,25.05,24.99,25.05,7518,0
2015-09-17,25,25.21,24.9,24.99,19422,0
2015-09-18,24.94,25.33,24.94,25.17,13418,0
2015-09-21,25.16,25.38,25.04,25.3,18672,0
2015-09-22,25.25,25.377,25.2,25.3,6358,0
2015-09-23,25.3,25.31,25.1,25.17,2379,0
2015-09-24,25.27,25.27,25.185,25.27,2760,0
2015-09-25,25.26,25.37,25.25,25.34,1940,0
2015-09-28,25.15,25.25,25.051,25.07,3304,0
2015-09-29,25.24,25.25,25.2,25.25,721,0
2015-09-30,25.26,25.38,25.1,25.34,5643,0
2015-10-01,25.32,25.32,25.1,25.284,2751,0
2015-10-02,25.27,25.27,25.12,25.27,2467,0
2015-10-05,25.28,25.34,25.21,25.22,4196,0
2015-10-06,25.3,25.319,25.221,25.318,4668,0
2015-10-07,25.23,25.3,25.23,25.25,1535,0
2015-10-08,25.34,25.35,25.33,25.33,1301,0
2015-10-09,25.35,25.4,25.35,25.36,3097,0
2015-10-12,25.31,25.31,25.3,25.31,1313,0
2015-10-13,25.37,25.39,25.3,25.39,3158,0
2015-10-14,25.38,25.39,25.3,25.345,3008,0
2015-10-15,25.38,25.38,25.3,25.37,3372,0
2015-10-16,25.38,25.38,25.301,25.35,2515,0
2015-10-19,25.38,25.4,25.38,25.399,2543,0
2015-10-20,25.48,25.48,25.436,25.48,3438,0
2015-10-21,25.48,25.5,25.48,25.49,1325,0
2015-10-22,25.48,25.65,25.48,25.59,5965,0
2015-10-23,25.38,25.78,25.38,25.635,1405,0
2015-10-26,25.76,25.76,25.411,25.74,2028,0
2015-10-27,25.7,25.7,25.48,25.48,1486,0
2015-10-28,25.64,25.64,25.45,25.632,2060,0
2015-10-29,25.65,25.65,25.41,25.5,4096,0
2015-10-30,25.561,25.57,25.5,25.5,1080,0
2015-11-02,25.59,25.74,25.535,25.74,5285,0
2015-11-03,25.72,25.8,25.68,25.73,8036,0
2015-11-04,25.72,25.75,25.6,25.67,9901,0
2015-11-05,25.737,25.77,25.683,25.683,3679,0
2015-11-06,25.75,25.75,25.574,25.65,12968,0
2015-11-09,25.5,25.7,25.479,25.7,18827,0
2015-11-10,25.68,26.13,25.68,26.1,30339,0
2015-11-11,26.13,26.2,26.039,26.2,8505,0
2015-11-12,26.16,26.3,26.16,26.19,3995,0
2015-11-13,26.31,26.34,26.14,26.23,1951,0
2015-11-16,26.176,26.189,26.121,26.121,3009,0
2015-11-17,26.26,26.26,26.15,26.26,5945,0
2015-11-18,26.26,26.3,26.09,26.205,3602,0
2015-11-19,26.25,26.25,26.11,26.15,5007,0
2015-11-20,26.22,26.22,26,26.01,2628,0
2015-11-23,26.16,26.27,26.1,26.27,3467,0
2015-11-24,26.28,26.28,26.14,26.2,1207,0
2015-11-25,26.26,26.32,26.13,26.25,2200,0
2015-11-27,25.92,25.92,25.72,25.72,2835,0
2015-11-30,26,26,25.79,25.84,707,0
2015-12-01,25.85,25.86,25.57,25.68,8022,0
2015-12-02,25.639,25.639,25.639,25.639,635,0
2015-12-03,25.43,25.44,25.43,25.44,851,0
2015-12-07,25.72,25.72,25.72,25.72,103,0
2015-12-08,25.758,25.758,25.48,25.5,2902,0
2015-12-09,25.7,25.7,25.47,25.47,5219,0
2015-12-11,25.52,25.73,25.49,25.546,21824,0
2015-12-14,25.71,25.71,25.1,25.1,12823,0
2015-12-15,25.35,25.35,25.13,25.22,1261,0
2015-12-16,25.35,25.42,25.283,25.35,1243,0
2015-12-17,25.38,25.89,25.38,25.8,3069,0
2015-12-18,25.89,25.89,25.5,25.76,2897,0
2015-12-21,25.87,25.89,25.87,25.89,200,0
2015-12-22,25.58,25.92,25.55,25.82,3476,0
2015-12-23,25.88,25.89,25.88,25.89,341,0
2015-12-24,25.89,25.89,25.74,25.88,1214,0
2015-12-28,25.96,25.96,25.62,25.92,4815,0
2015-12-29,25.95,26,25.63,25.99,5698,0
2015-12-30,25.95,25.95,25.5557,25.94,2539,0
2015-12-31,25.94,25.94,25.513,25.85,839,0
2016-01-04,25.77,25.83,25.655,25.83,4766,0
2016-01-05,25.96,25.97,25.95,25.97,5621,0
2016-01-07,25.95,25.99,25.69,25.89,2076,0
2016-01-08,25.94,25.99,25.651,25.66,8276,0
2016-01-11,25.99,25.99,25.6601,25.85,1399,0
2016-01-12,25.99,25.99,25.7056,25.98,2266,0
2016-01-13,25.9899,25.99,25.66,25.99,2260,0
2016-01-14,25.99,25.99,25.7,25.9,4271,0
2016-01-15,25.7116,25.7116,25.52,25.52,2294,0
2016-01-19,25.81,25.81,25.81,25.81,0,0
2016-01-20,25.76,25.96,25.07,25.55,7888,0
2016-01-21,25.73,25.9,25.5964,25.86,1978,0
2016-01-22,25.94,25.94,25.5201,25.5201,1790,0
2016-01-25,25.87,25.87,25.5101,25.56,4054,0
2016-01-26,25.83,25.85,25.7255,25.77,3936,0
2016-01-27,25.79,25.795,25.49,25.79,2812,0
2016-01-28,25.6732,25.6732,25.6161,25.6161,976,0
2016-01-29,25.86,25.87,25.79,25.84,4739,0
2016-02-01,25.85,25.89,25.6,25.89,4647,0
2016-02-02,25.89,25.89,25.822,25.88,1753,0
2016-02-03,25.744,25.9399,25.744,25.93,1213,0
2016-02-04,25.91,25.94,25.89,25.94,3009,0
2016-02-05,25.93,25.94,25.5836,25.8279,2278,0
2016-02-08,25.75,25.9,25.26,25.4901,4183,0
2016-02-09,25.5,25.87,25.5,25.78,2789,0
2016-02-10,25.81,25.8399,25.8078,25.81,1359,0
2016-02-11,25.79,25.79,24.9,24.96,9626,0
2016-02-12,25.07,25.5799,25.07,25.3999,9672,0
2016-02-16,25.41,25.74,25.41,25.74,2225,0
2016-02-17,25.6078,25.79,25.42,25.75,3283,0
2016-02-18,25.87,25.87,25.76,25.76,1330,0
2016-02-19,25.51,25.86,25.47,25.86,6277,0
2016-02-22,25.89,25.89,25.62,25.8,6617,0
2016-02-23,25.89,25.89,25.64,25.6978,7552,0
2016-02-24,25.5,25.8,25.5,25.8,5767,0
2016-02-25,25.89,25.89,25.81,25.89,10228,0
2016-02-26,25.8,26.14,25.8,25.91,3449,0
2016-02-29,25.9,26.2,25.9,26.15,9619,0
2016-03-01,25.9,26.26,25.9,26.2,4833,0
2016-03-02,26,26.27,26,26.0636,1522,0
2016-03-03,25.6101,26.21,25.6101,26.01,2600,0
2016-03-04,25.9078,26.16,25.7541,25.7601,3204,0
2016-03-07,25.76,26.16,25.6,26.16,1224,0
2016-03-08,25.8301,26.13,25.8301,26,3759,0
2016-03-09,25.67,26.13,25.64,26.13,1468,0
2016-03-10,26.11,26.2,25.8303,25.84,4342,0
2016-03-11,25.9,26.1599,25.67,26.1599,2854,0
2016-03-14,25.83,26.09,25.75,25.9,1814,0
2016-03-15,25.945,26.06,25.75,25.85,1991,0
2016-03-16,26.012,26.05,25.65,25.65,16845,0
2016-03-17,25.85,25.88,25.74,25.8,5170,0
2016-03-18,25.87,25.93,25.71,25.74,3792,0
2016-03-21,25.8,25.82,25.8,25.82,1451,0
2016-03-22,25.944,26.21,25.94,26.21,2935,0
2016-03-23,25.9201,26.0105,25.92,26,1114,0
2016-03-24,25.9702,25.9702,25.9392,25.9392,1134,0
2016-03-28,26.04,26.154,25.65,26.0252,12379,0
2016-03-29,26.09,26.09,25.88,26.0176,750,0
2016-03-30,26.04,26.15,25.91,26.15,1194,0
2016-03-31,25.98,25.98,25.98,25.98,1229,0
2016-04-01,26.1,26.1,25.65,25.65,4844,0
2016-04-04,25.7,25.9752,25.7,25.72,830,0
2016-04-05,25.8,25.9399,25.75,25.8,4231,0
2016-04-06,25.8001,26,25.73,25.8,10025,0
2016-04-07,25.8,25.99,25.75,25.75,3000,0
2016-04-08,25.8213,26.0122,25.65,25.78,5910,0
2016-04-11,25.78,25.9899,25.78,25.82,4559,0
2016-04-12,25.77,26.0018,25.77,25.8501,4279,0
2016-04-13,25.87,25.92,25.87,25.91,835,0
2016-04-14,25.85,25.85,25.85,25.85,405,0
2016-04-15,25.77,25.9693,25.75,25.95,2963,0
2016-04-18,25.85,25.9399,25.77,25.9,11863,0
2016-04-19,25.85,26.1444,25.85,26.1,4757,0
2016-04-20,26.09,26.24,26.0866,26.24,6184,0
2016-04-21,26.15,26.2,26.15,26.2,3714,0
2016-04-22,26.2248,26.3,25.7501,25.98,11989,0
2016-04-25,25.98,26.05,25.98,26.05,1578,0
2016-04-26,26.13,26.13,25.99,26.05,7415,0
2016-04-27,26,26.17,26,26.17,2434,0
2016-04-28,26.07,26.08,25.9,26.08,2918,0
2016-04-29,26.13,26.2199,25.91,26.2,7670,0
2016-05-02,26.2,26.25,26.11,26.25,6207,0
2016-05-03,26.12,26.25,26.1,26.2399,5559,0
2016-05-04,26.11,26.2114,26.11,26.2,2493,0
2016-05-05,26.1536,26.44,26.1536,26.43,11071,0
2016-05-06,26.27,26.42,26.22,26.3684,5375,0
2016-05-09,26.17,26.28,26.05,26.25,2041,0
2016-05-10,26.26,26.54,26.25,26.54,5163,0
2016-05-11,26.33,26.53,26.32,26.45,9666,0
2016-05-12,26.55,26.55,26.31,26.32,2401,0
2016-05-13,26.48,26.48,26.33,26.4,1884,0
2016-05-16,26.409,26.44,26.409,26.43,1294,0
2016-05-17,26.4,26.4101,26.33,26.41,3302,0
2016-05-18,26.49,26.49,26.25,26.25,3465,0
2016-05-19,26.45,26.45,26.3094,26.4,1707,0
2016-05-20,26.44,26.44,26.3,26.3,646,0
2016-05-23,26.44,26.45,26.2999,26.34,4443,0
2016-05-24,26.45,26.46,26.2701,26.29,3944,0
2016-05-25,26.42,26.42,26.3,26.3001,3685,0
2016-05-26,26.39,26.43,26.31,26.411,3869,0
2016-05-27,26.19,26.19,26.01,26.01,4631,0
2016-05-31,26.15,26.15,26.03,26.0601,5005,0
2016-06-01,26.19,26.19,26.0501,26.0601,6158,0
2016-06-02,26.15,26.17,26.08,26.14,5225,0
2016-06-03,26.15,26.19,26.06,26.19,18210,0
2016-06-06,26.1299,26.28,26.0901,26.1566,7116,0
2016-06-07,26.1553,26.25,26.1553,26.25,1009,0
2016-06-08,26.22,26.26,26.07,26.08,12270,0
2016-06-09,26.13,26.13,26.05,26.05,2774,0
2016-06-10,26.09,26.0901,26.05,26.09,4199,0
2016-06-13,26.17,26.2136,26.1,26.1,1706,0
2016-06-14,26.16,26.184,25.88,25.98,12673,0
2016-06-15,26.13,26.13,25.94,26.11,4742,0
2016-06-16,26.12,26.12,25.9301,26.09,6144,0
2016-06-17,26.09,26.1599,25.9601,26.0799,2571,0
2016-06-20,26.15,26.2,26.04,26.1974,3240,0
2016-06-21,26.28,26.3999,26.12,26.135,2322,0
2016-06-22,26.1,26.19,26.06,26.06,1875,0
2016-06-23,26.19,26.19,25.83,25.86,11983,0
2016-06-24,25.36,26.0299,25.36,25.98,3724,0
2016-06-27,25.98,25.98,25.7,25.74,5860,0
2016-06-28,25.89,25.89,25.6,25.86,11759,0
2016-06-29,25.93,25.93,25.9,25.93,3311,0
2016-06-30,25.8702,25.8702,25.72,25.75,5446,0
2016-07-01,26.1,26.35,25.9635,26.28,15005,0
2016-07-05,26.33,26.33,26.1499,26.1987,2881,0
2016-07-06,26.33,26.33,26.17,26.266,5569,0
2016-07-07,26.2,26.33,26.2,26.33,1023,0
2016-07-08,26.33,26.5,26.33,26.47,8237,0
2016-07-11,26.45,26.45,26.36,26.3731,2184,0
2016-07-12,26.51,26.51,26.35,26.5,3778,0
2016-07-13,26.5,26.5,26.35,26.37,16017,0
2016-07-14,26.47,26.48,26.36,26.3801,3114,0
2016-07-15,26.47,26.48,26.3801,26.45,5462,0
2016-07-18,26.45,26.45,26.3996,26.4,2952,0
2016-07-19,26.44,26.49,26.3803,26.47,3611,0
2016-07-20,26.49,26.49,26.4899,26.49,1034,0
2016-07-21,26.49,26.55,26.4504,26.55,5087,0
2016-07-22,26.55,26.55,26.53,26.53,2476,0
2016-07-25,26.54,26.59,26.4301,26.59,3269,0
2016-07-26,26.59,26.59,26.43,26.43,1318,0
2016-07-27,26.58,26.59,26.44,26.495,3493,0
2016-07-28,26.5,26.5799,26.45,26.48,2974,0
2016-07-29,26.59,26.59,26.4631,26.4631,1496,0
2016-08-01,26.59,26.6,26.4368,26.6,1628,0
2016-08-02,26.77,26.77,26.74,26.74,465,0
2016-08-03,26.74,26.74,26.7,26.7,616,0
2016-08-04,26.6,26.9,26.47,26.47,2886,0
2016-08-05,26.73,26.85,26.52,26.82,3264,0
2016-08-08,26.66,26.75,26.52,26.75,2795,0
2016-08-09,26.9,26.9,26.6492,26.6492,1648,0
2016-08-10,26.88,26.89,26.73,26.73,582,0
2016-08-11,26.87,26.87,26.55,26.61,4477,0
2016-08-12,26.77,26.77,26.52,26.5953,5542,0
2016-08-15,26.79,26.79,26.6,26.77,1232,0
2016-08-16,26.73,26.73,26.45,26.65,4497,0
2016-08-17,26.69,26.69,26.68,26.68,953,0
2016-08-18,26.7,26.7,26.6432,26.68,1055,0
2016-08-19,26.79,26.86,26.6875,26.6875,2721,0
2016-08-22,26.81,26.89,26.56,26.5801,4339,0
2016-08-23,26.84,26.88,26.6001,26.79,2947,0
2016-08-24,26.86,26.89,26.7001,26.8402,4419,0
2016-08-25,26.87,26.87,26.61,26.63,4237,0
2016-08-26,26.77,26.8899,26.64,26.64,706,0
2016-08-29,26.88,26.88,26.75,26.75,477,0
2016-08-30,26.59,26.67,26.34,26.41,2056,0
2016-08-31,26.64,26.64,26.35,26.35,926,0
2016-09-01,26.58,26.58,26.32,26.32,551,0
2016-09-02,26.5999,26.5999,26.5999,26.5999,118,0
2016-09-06,26.1201,26.3761,26.1201,26.28,4043,0
2016-09-08,26.19,26.2647,26.19,26.2005,3166,0
2016-09-09,26.3,26.3,26.0201,26.06,1718,0
2016-09-12,25.96,26.37,25.96,26.37,1141,0
2016-09-13,26.02,26.04,25.96,25.96,5344,0
2016-09-14,25.94,26.2599,25.94,26.2599,333,0
2016-09-15,26.26,26.26,26.0875,26.0875,497,0
2016-09-16,26.05,26.1377,26.01,26.01,2854,0
2016-09-19,26.073,26.095,25.96,26.095,1361,0
2016-09-20,26.01,26.01,26,26,1267,0
2016-09-21,26,26.045,25.94,25.98,7356,0
2016-09-22,26.14,26.2,26.14,26.1575,2481,0
2016-09-23,26.03,26.1274,26.03,26.1274,2990,0
2016-09-26,26.19,26.2099,26.1,26.1,1892,0
2016-09-27,26.0201,26.0797,26.0201,26.03,926,0
2016-09-28,26.04,26.07,26.03,26.03,3306,0
2016-09-29,26.06,26.1103,25.9864,26,9960,0
2016-09-30,25.91,26,25.89,25.96,9047,0
2016-10-03,25.98,26,25.9338,25.98,6642,0
2016-10-04,25.9972,26.2299,25.9075,26.09,7363,0
2016-10-05,25.9713,26.16,25.9713,26.1,1521,0
2016-10-06,26,26,26,26,619,0
2016-10-07,25.929,25.93,25.91,25.93,1398,0
2016-10-10,25.9406,25.9406,25.9406,25.9406,213,0
2016-10-11,25.87,25.88,25.79,25.79,825,0
2016-10-12,25.8295,25.8699,25.762,25.762,3552,0
2016-10-13,25.54,25.83,25.54,25.7943,3570,0
2016-10-14,25.87,25.88,25.87,25.88,1146,0
2016-10-17,25.7656,25.8416,25.76,25.8416,624,0
2016-10-18,25.93,25.99,25.84,25.93,3450,0
2016-10-19,25.75,25.9874,25.75,25.9874,2121,0
2016-10-20,25.81,25.99,25.81,25.94,1882,0
2016-10-21,25.81,25.99,25.81,25.9826,5107,0
2016-10-24,25.89,26.1,25.89,25.95,1608,0
2016-10-25,26.04,26.1,26.0011,26.1,1007,0
2016-10-26,25.96,26.15,25.93,26.15,8623,0
2016-10-27,25.96,26.1,25.95,26.1,1972,0
2016-10-28,25.83,26.051,25.83,26.0022,2032,0
2016-10-31,25.81,26.0991,25.81,26,2853,0
2016-11-01,25.89,26.08,25.89,25.9376,2707,0
2016-11-02,26.0509,26.0509,25.92,25.92,4147,0
2016-11-03,25.92,25.95,25.92,25.95,1431,0
2016-11-04,25.92,26.0254,25.92,25.98,2730,0
2016-11-07,25.95,26.1299,25.95,25.9705,3283,0
2016-11-08,25.63,25.95,25.63,25.91,2639,0
2016-11-09,25.68,25.906,25.5,25.6,24682,0
2016-11-10,25.4,25.41,25.4,25.4,2791,0
2016-11-11,25.01,25.4,24.96,25.33,10191,0
2016-11-14,25.25,25.25,25.023,25.06,9540,0
2016-11-15,25.13,25.35,25.12,25.3,2374,0
2016-11-16,25.5,25.5,25.41,25.5,2742,0
2016-11-17,25.35,25.65,25.35,25.65,17429,0
2016-11-18,25.56,25.56,25.4261,25.4261,1155,0
2016-11-21,25.34,25.4081,25.34,25.39,1193,0
2016-11-22,25.49,25.49,25.35,25.35,5163,0
2016-11-23,25.31,25.4826,25.31,25.4253,1137,0
2016-11-28,25.6,25.77,25.5,25.52,10318,0
2016-11-30,25.17,25.2296,25.01,25.01,8178,0
2016-12-01,25.02,25.206,25.02,25.206,3022,0
2016-12-02,25.127,25.1372,25.05,25.05,3282,0
2016-12-05,25.06,25.2,25.06,25.1701,7155,0
2016-12-06,25.2,25.2,25.17,25.17,7027,0
2016-12-07,25.176,25.18,25.1699,25.17,3027,0
2016-12-08,25.19,25.29,25.17,25.2,7281,0
2016-12-09,25.2266,25.2266,25.1848,25.1848,899,0
2016-12-12,25.03,25.29,25.03,25.2187,9445,0
2016-12-13,25.11,25.278,25.1,25.2603,2744,0
2016-12-14,25.05,25.1836,25.05,25.1836,1683,0
2016-12-15,25.1945,25.2757,25.1945,25.2757,3130,0
2016-12-16,25.05,25.332,25.05,25.21,3043,0
2016-12-19,25.06,25.2702,25.06,25.19,911,0
2016-12-20,25.14,25.3699,25.04,25.04,10175,0
2016-12-21,25.08,25.1699,25.03,25.03,10366,0
2016-12-22,25.06,25.2148,25.04,25.04,4630,0
2016-12-23,25.05,25.1178,25.03,25.03,4771,0
2016-12-27,25.04,25.05,25.0301,25.04,1357,0
2016-12-28,25.01,25.1201,25,25.05,8233,0
2016-12-29,25.05,25.2025,25.05,25.1,4959,0
2016-12-30,25.151,25.26,25.151,25.25,3733,0
2017-01-03,25.16,25.25,25.1,25.25,2733,0
2017-01-04,25.4079,25.44,25.25,25.44,3428,0
2017-01-05,25.27,25.472,25.27,25.4,2329,0
2017-01-06,25.27,25.751,25.27,25.751,1113,0
2017-01-09,25.37,25.95,25.36,25.51,2854,0
2017-01-10,25.5,25.5371,25.5,25.5371,459,0
2017-01-11,25.63,25.64,25.28,25.41,5164,0
2017-01-12,25.45,25.45,25.45,25.45,370,0
2017-01-13,25.46,25.6,25.43,25.43,19730,0
2017-01-17,25.36,25.5409,25.36,25.45,2220,0
2017-01-18,25.72,25.72,25.45,25.45,4612,0
2017-01-19,25.3,25.45,25.3,25.31,8321,0
2017-01-20,25.79,25.81,25.66,25.67,1306,0
2017-01-23,25.79,25.79,25.39,25.4,3877,0
2017-01-24,25.59,25.62,25.28,25.3,22866,0
2017-01-25,25.43,25.43,25.16,25.339,11834,0
2017-01-26,25.421,25.4697,25.3871,25.4,5805,0
2017-01-27,25.34,25.52,25.34,25.36,4596,0
2017-01-30,25.35,25.46,25.3499,25.44,5047,0
2017-01-31,25.47,25.52,25.3718,25.51,13750,0
2017-02-01,25.38,25.45,25.38,25.44,3352,0
2017-02-02,25.463,25.5499,25.4,25.43,4947,0
2017-02-03,25.53,25.5429,25.42,25.5,2340,0
2017-02-06,25.4,25.6899,25.4,25.45,4206,0
2017-02-07,25.47,25.59,25.4645,25.48,4982,0
2017-02-08,25.5,25.77,25.5,25.6614,6090,0
2017-02-09,25.46,25.55,25.46,25.55,417,0
2017-02-10,25.55,25.7147,25.415,25.64,5914,0
2017-02-13,25.55,25.74,25.53,25.74,7683,0
2017-02-14,25.58,25.6999,25.58,25.61,3448,0
2017-02-15,25.51,25.6107,25.5,25.55,1146,0
2017-02-16,25.55,25.77,25.55,25.63,6748,0
2017-02-17,25.6,25.6195,25.58,25.6,3566,0
2017-02-21,25.6,25.68,25.55,25.68,12314,0
2017-02-22,25.65,25.765,25.62,25.67,9535,0
2017-02-23,25.6837,25.8299,25.6837,25.77,5059,0
2017-02-24,25.798,25.82,25.77,25.78,3883,0
2017-02-27,25.55,25.72,25.55,25.72,7645,0
2017-02-28,25.56,25.56,25.37,25.49,20518,0
2017-03-01,25.26,25.49,25.26,25.4837,3499,0
2017-03-02,25.4,25.6541,25.3,25.5509,78955,0
2017-03-03,25.35,25.65,25.35,25.55,4671,0
2017-03-06,25.4,25.53,25.4,25.4315,13693,0
2017-03-07,25.491,25.53,25.47,25.5275,2928,0
2017-03-08,25.34,25.45,25.19,25.2784,5685,0
2017-03-09,25.22,25.28,25.01,25.2539,10386,0
2017-03-10,25.02,25.3,25.02,25.15,6976,0
2017-03-13,25.13,25.22,25.11,25.19,4378,0
2017-03-14,25.13,25.26,25.11,25.2,12498,0
2017-03-15,25.18,25.4099,25.13,25.4099,36322,0
2017-03-16,25.34,25.441,25.3,25.4099,11551,0
2017-03-17,25.33,25.45,25.32,25.33,2852,0
2017-03-20,25.3,25.499,25.26,25.29,9500,0
2017-03-21,25.27,25.415,25.14,25.35,8001,0
2017-03-22,25.3523,25.4677,25.3523,25.45,6730,0
2017-03-23,25.49,25.49,25.36,25.36,6392,0
2017-03-24,25.36,25.59,25.36,25.54,644,0
2017-03-27,25.4621,25.4621,25.29,25.36,19622,0
2017-03-28,25.28,25.5299,25.28,25.46,2239,0
2017-03-29,25.41,25.5,25.41,25.5,3400,0
2017-03-30,25.45,25.63,25.45,25.55,2786,0
2017-03-31,25.51,25.56,25.39,25.47,52502,0
2017-04-03,25.62,25.62,25.49,25.55,23630,0
2017-04-04,25.52,25.6,25.52,25.6,7816,0
2017-04-05,25.617,25.64,25.55,25.56,3031,0
2017-04-06,25.5187,25.55,25.5,25.55,18707,0
2017-04-07,25.63,25.63,25.5457,25.55,2932,0
2017-04-10,25.5094,25.604,25.5094,25.52,3560,0
2017-04-11,25.51,25.52,25.4588,25.5,3779,0
2017-04-12,25.42,25.5,25.42,25.45,13363,0
2017-04-13,25.55,25.55,25.48,25.52,14845,0
2017-04-17,25.51,25.63,25.51,25.6201,6697,0
2017-04-18,25.5501,25.65,25.5501,25.61,6176,0
2017-04-19,25.62,25.62,25.51,25.51,4330,0
2017-04-20,25.5,25.5856,25.5,25.5101,742,0
2017-04-21,25.51,25.61,25.51,25.59,1792,0
2017-04-24,25.56,25.648,25.52,25.55,9533,0
2017-04-25,25.61,25.63,25.52,25.52,6461,0
2017-04-26,25.58,25.65,25.55,25.55,11354,0
2017-04-27,25.5975,25.63,25.585,25.63,2711,0
2017-04-28,25.58,25.65,25.54,25.65,2624,0
2017-05-01,25.56,25.63,25.5215,25.58,8505,0
2017-05-02,25.59,25.5934,25.52,25.55,2056,0
2017-05-03,25.62,25.62,25.53,25.59,3882,0
2017-05-04,25.55,25.63,25.53,25.55,6535,0
2017-05-05,25.6044,25.63,25.588,25.608,9256,0
2017-05-08,25.57,25.65,25.57,25.65,3297,0
2017-05-09,25.601,25.65,25.6,25.62,3753,0
2017-05-10,25.66,25.67,25.62,25.64,2896,0
2017-05-11,25.6594,25.6594,25.6532,25.6532,880,0
2017-05-12,25.6,25.69,25.6,25.6,8309,0
2017-05-15,25.68,25.68,25.64,25.65,4251,0
2017-05-16,25.65,25.65,25.6,25.65,641,0
2017-05-17,25.6534,25.6534,25.6534,25.6534,424,0
2017-05-18,25.55,25.68,25.55,25.68,9487,0
2017-05-19,25.5776,25.6106,25.5776,25.6106,438,0
2017-05-22,25.6583,25.6583,25.6583,25.6583,420,0
2017-05-23,25.69,25.69,25.6725,25.69,2899,0
2017-05-24,25.58,25.67,25.58,25.6,1610,0
2017-05-25,25.69,25.69,25.62,25.6321,2797,0
2017-05-26,25.6101,25.69,25.6101,25.69,2517,0
2017-05-30,25.37,25.427,25.301,25.33,15590,0
2017-05-31,25.419,25.42,25.35,25.36,3640,0
2017-06-01,25.4,25.42,25.3686,25.4054,5870,0
2017-06-02,25.41,25.41,25.3341,25.36,4169,0
2017-06-05,25.41,25.42,25.37,25.4,6031,0
2017-06-06,25.37,25.3899,25.32,25.33,21289,0
2017-06-07,25.31,25.39,25.31,25.3772,4857,0
2017-06-08,25.34,25.41,25.34,25.41,6667,0
2017-06-09,25.42,25.42,25.4,25.4,4307,0
2017-06-12,25.3941,25.65,25.381,25.65,19546,0
2017-06-13,25.45,25.5749,25.43,25.5749,5409,0
2017-06-14,25.47,25.68,25.47,25.68,2079,0
2017-06-15,25.6017,25.6017,25.5,25.5007,1125,0
2017-06-16,25.5764,25.64,25.551,25.64,5051,0
2017-06-19,25.52,25.57,25.52,25.57,5809,0
2017-06-20,25.55,25.57,25.55,25.5502,4603,0
2017-06-21,25.5,25.57,25.5,25.52,2612,0
2017-06-22,25.5401,25.5629,25.5401,25.5629,1209,0
2017-06-23,25.52,25.5507,25.46,25.49,6145,0
2017-06-26,25.5699,25.5699,25.5699,25.5699,2350,0
2017-06-27,25.5113,25.5619,25.5113,25.5235,1211,0
2017-06-28,25.48,25.5599,25.48,25.52,1524,0
2017-06-29,25.48,25.56,25.48,25.55,3040,0
2017-07-03,25.49,25.56,25.49,25.56,3115,0
2017-07-05,25.5007,25.64,25.49,25.59,8729,0
2017-07-06,25.5,25.6,25.5,25.56,6951,0
2017-07-07,25.51,25.62,25.51,25.62,6324,0
2017-07-10,25.56,25.56,25.55,25.56,772,0
2017-07-11,25.51,25.57,25.51,25.57,1209,0
2017-07-12,25.5608,25.57,25.5301,25.57,2417,0
2017-07-13,25.57,25.57,25.5669,25.57,3428,0
2017-07-14,25.57,25.57,25.57,25.57,274,0
2017-07-17,25.5695,25.64,25.5695,25.57,2242,0
2017-07-18,25.64,25.64,25.55,25.56,3929,0
2017-07-19,25.57,25.64,25.57,25.64,18262,0
2017-07-20,25.59,25.64,25.59,25.61,1804,0
2017-07-21,25.64,25.64,25.591,25.62,2574,0
2017-07-24,25.57,25.65,25.56,25.62,4916,0
2017-07-25,25.62,25.62,25.56,25.59,2731,0
2017-07-26,25.58,25.61,25.5799,25.61,2715,0
2017-07-27,25.5794,26,25.5794,25.62,13130,0
2017-07-28,25.65,25.65,25.5384,25.6,7235,0
2017-07-31,25.6,25.69,25.6,25.67,6286,0
2017-08-01,25.67,25.67,25.64,25.67,3930,0
2017-08-02,25.6654,25.7809,25.61,25.61,10495,0
2017-08-03,25.6993,25.71,25.67,25.71,4856,0
2017-08-04,25.6695,25.8,25.6329,25.76,10267,0
2017-08-07,25.67,25.7127,25.67,25.71,1992,0
2017-08-08,25.66,25.7386,25.66,25.7086,4763,0
2017-08-09,25.7,25.7,25.637,25.66,2481,0
2017-08-10,25.61,25.77,25.6,25.6,5969,0
2017-08-11,25.677,25.68,25.6,25.6455,3206,0
2017-08-14,25.6,25.749,25.6,25.6,3691,0
2017-08-15,25.6,25.75,25.6,25.74,11984,0
2017-08-16,25.65,25.71,25.63,25.63,699,0
2017-08-17,25.62,25.73,25.61,25.61,6951,0
2017-08-18,25.61,25.61,25.61,25.61,295,0
2017-08-21,25.62,25.65,25.61,25.65,3570,0
2017-08-22,25.64,25.72,25.64,25.6763,3837,0
2017-08-23,25.69,25.72,25.69,25.6956,1015,0
2017-08-24,25.72,25.72,25.66,25.72,3975,0
2017-08-25,25.6895,25.6895,25.6855,25.6855,708,0
2017-08-28,25.66,25.73,25.66,25.73,3526,0
2017-08-29,25.73,25.73,25.6598,25.73,5189,0
2017-08-30,25.33,25.36,25.32,25.36,11020,0
2017-08-31,25.3,25.36,25.3,25.36,942,0
2017-09-01,25.31,25.39,25.27,25.39,13593,0
2017-09-05,25.31,25.37,25.3,25.36,4754,0
2017-09-06,25.31,25.38,25.27,25.35,11692,0
2017-09-07,25.31,25.35,25.28,25.3499,12609,0
2017-09-08,25.34,25.34,25.27,25.27,10671,0
2017-09-11,25.2884,25.34,25.25,25.26,8512,0
2017-09-12,25.3114,25.33,25.26,25.26,6903,0
2017-09-13,25.3,25.34,25.25,25.25,8444,0
2017-09-14,25.26,25.34,25.25,25.25,5016,0
2017-09-15,25.251,25.34,25.251,25.27,7107,0
2017-09-18,25.34,25.34,25.25,25.32,8855,0
2017-09-19,25.27,25.38,25.26,25.28,15592,0
2017-09-20,25.34,25.37,25.298,25.33,11964,0
2017-09-21,25.325,25.38,25.31,25.38,5977,0
2017-09-22,25.38,25.49,25.355,25.45,19898,0
2017-09-25,25.439,25.439,25.37,25.38,4146,0
2017-09-26,25.44,25.49,25.38,25.4203,13054,0
2017-09-27,25.4197,25.4197,25.36,25.36,3625,0
2017-09-28,25.4299,25.469,25.29,25.31,15052,0
2017-09-29,25.4084,25.44,25.31,25.42,11174,0
2017-10-02,25.42,25.42,25.42,25.42,345,0
2017-10-03,25.31,25.38,25.31,25.35,4624,0
2017-10-04,25.4,25.41,25.31,25.31,18389,0
2017-10-05,25.38,25.38,24.48,25.2,25671,0
2017-10-06,25.2,25.22,25.17,25.22,3722,0
2017-10-09,25.18,25.26,25.18,25.26,1776,0
2017-10-10,25.19,25.27,25.19,25.21,6510,0
2017-10-11,25.254,25.3568,25.244,25.3568,4131,0
2017-10-12,25.3104,25.3104,25.26,25.29,4582,0
2017-10-13,25.28,25.32,25.27,25.27,1598,0
2017-10-16,25.3536,25.3536,25.27,25.27,2655,0
2017-10-17,25.3374,25.3374,25.2685,25.33,1663,0
2017-10-18,25.3163,25.3163,25.2601,25.2601,771,0
2017-10-19,25.29,25.34,25.29,25.34,2351,0
2017-10-20,25.3352,25.39,25.3352,25.35,1964,0
2017-10-23,25.39,25.39,25.28,25.319,3244,0
2017-10-24,25.35,25.37,25.27,25.27,12015,0
2017-10-25,25.2749,25.3566,25.26,25.3408,17192,0
2017-10-26,25.3268,25.3268,25.29,25.29,313,0
2017-10-27,25.29,25.37,25.29,25.37,2608,0
2017-10-30,25.3213,25.37,25.3213,25.3482,1262,0
2017-10-31,25.364,25.37,25.3101,25.33,3268,0
2017-11-01,25.31,25.4,25.31,25.4,1131,0
2017-11-02,25.33,25.3661,25.32,25.33,1744,0
2017-11-03,25.33,25.3939,25.33,25.3939,767,0
2017-11-06,25.33,25.43,25.33,25.43,3764,0
2017-11-07,25.39,25.45,25.39,25.45,4956,0
2017-11-08,25.41,25.445,25.4,25.415,7193,0
2017-11-09,25.39,25.4056,25.39,25.3916,591,0
2017-11-10,25.41,25.45,25.404,25.41,3204,0
