Date,Open,High,Low,Close,Volume,OpenInt
2012-05-04,21.809,21.827,21.765,21.809,668266,0
2012-05-07,21.809,21.809,21.765,21.783,530677,0
2012-05-08,21.783,21.809,21.722,21.8,535447,0
2012-05-09,21.757,21.8,21.697,21.765,453484,0
2012-05-10,21.809,21.809,21.748,21.765,344089,0
2012-05-11,21.765,21.878,21.731,21.87,232814,0
2012-05-14,21.8,21.818,21.697,21.783,228922,0
2012-05-15,21.834,21.834,21.74,21.765,257671,0
2012-05-16,21.765,21.853,21.757,21.774,284883,0
2012-05-17,21.809,21.818,21.4,21.408,223578,0
2012-05-18,21.33,21.687,21.026,21.46,356304,0
2012-05-21,21.661,21.722,21.496,21.617,236883,0
2012-05-22,21.678,21.731,21.548,21.643,221677,0
2012-05-23,21.722,21.809,21.627,21.783,191973,0
2012-05-24,21.809,21.834,21.705,21.809,214725,0
2012-05-25,21.834,21.834,21.757,21.765,117982,0
2012-05-29,21.844,21.87,21.705,21.731,246174,0
2012-05-30,21.757,21.792,21.74,21.748,199603,0
2012-05-31,21.792,21.853,21.748,21.853,200304,0
2012-06-01,21.809,21.834,21.765,21.827,76535,0
2012-06-04,21.834,21.844,21.705,21.827,198978,0
2012-06-05,21.834,21.844,21.792,21.818,113933,0
2012-06-06,21.827,21.888,21.818,21.853,108918,0
2012-06-07,21.888,21.888,21.809,21.818,158211,0
2012-06-08,21.87,21.896,21.8,21.896,60553,0
2012-06-11,21.913,21.913,21.818,21.844,113672,0
2012-06-12,21.896,21.974,21.844,21.965,189247,0
2012-06-13,21.974,22.062,21.896,21.983,166426,0
2012-06-14,22.035,22.053,21.94,21.993,164622,0
2012-06-15,22.053,22.202,21.974,22.165,71723,0
2012-06-18,22.193,22.533,22.035,22.035,282837,0
2012-06-19,22.165,22.254,22.114,22.174,210680,0
2012-06-20,22.347,22.347,22.209,22.272,161957,0
2012-06-21,22.254,22.375,22.079,22.193,215737,0
2012-06-22,22.314,22.41,22.156,22.202,158532,0
2012-06-25,22.244,22.314,22.156,22.217,130849,0
2012-06-26,22.305,22.375,22.156,22.202,229650,0
2012-06-27,22.235,22.435,22.226,22.356,118268,0
2012-06-28,22.314,22.54,22.226,22.515,311375,0
2012-06-29,22.627,22.854,22.417,22.854,218827,0
2012-07-02,22.81,22.81,22.575,22.715,118244,0
2012-07-03,22.828,22.897,22.741,22.845,111218,0
2012-07-05,22.889,23.028,22.785,22.906,167712,0
2012-07-06,22.897,22.959,22.81,22.959,92070,0
2012-07-09,23.072,23.193,22.941,23.098,242450,0
2012-07-10,23.132,23.289,23.053,23.289,260275,0
2012-07-11,23.22,23.359,23.159,23.28,501977,0
2012-07-12,23.289,23.35,23.072,23.263,674954,0
2012-07-13,23.289,23.342,23.159,23.28,191723,0
2012-07-16,23.253,23.289,23.202,23.263,308171,0
2012-07-17,23.289,23.393,23.238,23.333,395605,0
2012-07-18,23.333,23.463,23.333,23.333,290416,0
2012-07-19,23.411,23.506,23.359,23.393,701957,0
2012-07-20,23.429,23.751,23.202,23.436,400596,0
2012-07-23,23.463,23.463,23.115,23.289,104989,0
2012-07-24,23.359,23.359,22.741,22.819,925770,0
2012-07-25,22.879,22.915,22.654,22.871,233792,0
2012-07-26,22.967,23.072,22.897,22.976,95196,0
2012-07-27,22.81,23.062,22.801,23.062,346449,0
2012-07-30,22.984,23.244,22.862,22.923,194283,0
2012-07-31,23.046,23.106,22.932,22.932,119629,0
2012-08-01,23.072,23.159,22.836,22.897,188622,0
2012-08-02,22.932,22.984,22.836,22.915,121609,0
2012-08-03,23.01,23.037,22.897,22.897,35431,0
2012-08-06,22.976,23.019,22.897,22.906,40684,0
2012-08-07,22.967,22.984,22.828,22.923,187111,0
2012-08-08,22.976,23.019,22.81,23.019,103617,0
2012-08-09,23.01,23.01,22.81,22.828,89240,0
2012-08-10,22.871,22.923,22.819,22.879,49768,0
2012-08-13,22.949,22.949,22.766,22.871,128493,0
2012-08-14,22.889,22.967,22.801,22.923,114200,0
2012-08-15,22.967,23.01,22.854,22.959,195075,0
2012-08-16,23.002,23.002,22.645,22.671,299329,0
2012-08-17,22.741,22.749,22.524,22.679,102552,0
2012-08-20,22.731,22.731,22.549,22.627,132622,0
2012-08-21,22.679,22.758,22.575,22.594,60724,0
2012-08-22,22.594,22.715,22.575,22.602,74967,0
2012-08-23,22.679,22.724,22.636,22.645,42691,0
2012-08-24,22.696,22.741,22.618,22.636,88988,0
2012-08-27,22.696,22.801,22.671,22.801,46645,0
2012-08-28,22.81,22.906,22.81,22.906,80104,0
2012-08-29,22.941,23.002,22.776,23.002,53930,0
2012-08-30,23.019,23.062,22.949,23.028,25018,0
2012-08-31,23.053,23.123,22.959,23.01,32914,0
2012-09-04,23.062,23.106,22.967,23.072,28891,0
2012-09-05,23.098,23.106,22.923,22.923,75021,0
2012-09-06,22.984,22.984,22.862,22.915,48093,0
2012-09-07,22.906,22.984,22.862,22.984,34687,0
2012-09-10,23.01,23.028,22.923,22.984,66346,0
2012-09-11,23.01,23.046,22.949,23.028,38723,0
2012-09-12,23.028,23.08,22.967,23.046,28260,0
2012-09-13,23.046,23.072,22.992,23.072,108389,0
2012-09-14,23.159,23.159,22.984,23.002,59287,0
2012-09-17,22.967,23.037,22.897,22.949,32045,0
2012-09-18,22.949,22.992,22.923,22.923,95084,0
2012-09-19,23.002,23.002,22.828,22.836,83991,0
2012-09-20,22.897,22.984,22.801,22.984,24972,0
2012-09-21,23.028,23.037,22.879,22.879,27444,0
2012-09-24,22.959,22.959,22.741,22.741,42497,0
2012-09-25,22.731,22.862,22.731,22.81,41042,0
2012-09-26,22.854,22.871,22.766,22.828,16191,0
2012-09-27,22.828,22.879,22.724,22.766,53445,0
2012-09-28,22.731,22.836,22.671,22.671,36890,0
2012-10-01,22.785,22.889,22.776,22.854,27405,0
2012-10-02,22.897,22.959,22.793,22.793,22390,0
2012-10-03,22.819,22.992,22.793,22.992,45871,0
2012-10-04,23.002,23.098,22.845,23.053,30574,0
2012-10-05,23.002,23.314,23.002,23.238,44531,0
2012-10-08,23.263,23.263,23.072,23.08,32289,0
2012-10-09,23.08,23.238,23.037,23.193,72489,0
2012-10-10,23.175,23.175,22.992,23.072,29562,0
2012-10-11,23.072,23.123,23.046,23.072,29069,0
2012-10-12,23.08,23.238,23.028,23.098,11159,0
2012-10-15,23.062,23.106,22.967,23.037,21556,0
2012-10-16,23.01,23.141,23.002,23.028,28047,0
2012-10-17,23.098,23.175,23.028,23.053,28492,0
2012-10-18,23.019,23.106,22.992,23.062,38680,0
2012-10-19,23.115,23.132,23.037,23.115,48167,0
2012-10-22,23.175,23.175,23.062,23.115,66212,0
2012-10-23,23.019,23.15,22.967,23.132,28430,0
2012-10-24,23.15,23.22,22.984,23.019,71806,0
2012-10-25,23.089,23.184,23.019,23.028,40527,0
2012-10-26,23.098,23.098,23.01,23.037,50733,0
2012-10-31,22.845,22.897,22.731,22.836,62257,0
2012-11-01,22.854,23.019,22.854,22.932,54058,0
2012-11-02,23.019,23.019,22.871,22.871,19980,0
2012-11-05,22.915,22.959,22.854,22.854,37175,0
2012-11-06,22.923,22.923,22.828,22.845,48870,0
2012-11-07,22.836,22.854,22.688,22.731,35651,0
2012-11-08,22.828,22.845,22.731,22.731,25165,0
2012-11-09,22.636,22.871,22.636,22.766,19693,0
2012-11-12,22.776,22.932,22.663,22.785,28009,0
2012-11-13,22.758,22.889,22.741,22.836,34168,0
2012-11-14,22.81,22.889,22.156,22.263,62672,0
2012-11-15,22.263,22.801,22.035,22.217,75062,0
2012-11-16,22.272,22.471,22.132,22.384,82126,0
2012-11-19,22.575,22.594,22.41,22.463,27408,0
2012-11-20,22.463,22.671,22.417,22.584,29329,0
2012-11-21,22.524,22.688,22.487,22.636,29069,0
2012-11-23,22.566,22.758,22.566,22.758,5366,0
2012-11-26,22.749,22.758,22.549,22.557,43794,0
2012-11-27,22.602,22.741,22.505,22.505,76473,0
2012-11-28,22.496,22.618,22.463,22.496,44762,0
2012-11-29,22.549,22.618,22.463,22.524,54610,0
2012-11-30,22.496,22.706,22.496,22.575,49589,0
2012-12-03,22.557,22.654,22.505,22.54,29051,0
2012-12-04,22.557,22.688,22.533,22.575,28654,0
2012-12-05,22.609,22.679,22.566,22.609,37688,0
2012-12-06,22.627,22.645,22.584,22.594,14636,0
2012-12-07,22.636,22.741,22.602,22.602,37971,0
2012-12-10,22.609,22.706,22.584,22.584,16726,0
2012-12-11,22.609,22.706,22.609,22.663,30780,0
2012-12-12,22.671,22.766,22.671,22.696,34415,0
2012-12-13,22.706,22.749,22.679,22.679,105769,0
2012-12-14,22.671,22.741,22.663,22.679,38514,0
2012-12-17,22.679,22.766,22.679,22.688,34924,0
2012-12-18,22.688,22.766,22.679,22.724,49417,0
2012-12-19,22.706,22.758,22.602,22.602,43476,0
2012-12-20,22.663,22.679,22.533,22.549,59024,0
2012-12-21,22.575,22.575,22.286,22.426,30868,0
2012-12-24,22.549,22.549,22.426,22.471,6327,0
2012-12-26,22.417,22.533,22.417,22.463,8494,0
2012-12-27,22.454,22.533,22.426,22.445,9730,0
2012-12-28,22.426,22.479,22.323,22.375,32738,0
2012-12-31,22.375,22.618,22.375,22.618,24668,0
2013-01-02,22.696,22.801,22.594,22.731,38358,0
2013-01-03,22.696,22.915,22.696,22.879,36395,0
2013-01-04,22.906,22.976,22.801,22.923,26174,0
2013-01-07,23.072,23.072,22.976,23.01,51506,0
2013-01-08,23.072,23.15,23.019,23.15,29449,0
2013-01-09,23.132,23.132,23.019,23.019,30206,0
2013-01-10,23.01,23.098,23.01,23.089,12294,0
2013-01-11,23.053,23.115,23.01,23.01,13520,0
2013-01-14,23.028,23.028,22.949,22.984,17236,0
2013-01-15,22.941,23.106,22.941,23.062,35167,0
2013-01-16,23.019,23.062,23.019,23.037,21242,0
2013-01-17,23.028,23.498,23.028,23.272,63619,0
2013-01-18,23.272,23.359,23.141,23.342,37884,0
2013-01-22,23.244,23.314,23.175,23.263,36976,0
2013-01-23,23.411,23.411,23.141,23.202,27566,0
2013-01-24,23.175,23.184,23.062,23.106,42620,0
2013-01-25,23.046,23.21,23.046,23.123,25953,0
2013-01-28,23.123,23.168,23.08,23.08,28496,0
2013-01-29,23.041,23.085,22.856,22.873,72223,0
2013-01-30,22.856,22.935,22.662,22.786,56573,0
2013-01-31,22.759,22.864,22.759,22.811,22064,0
2013-02-01,22.802,23.006,22.802,23.006,38866,0
2013-02-04,22.899,22.935,22.838,22.847,25058,0
2013-02-05,22.899,22.943,22.838,22.899,56458,0
2013-02-06,22.882,22.918,22.873,22.882,20125,0
2013-02-07,22.918,22.943,22.864,22.926,55603,0
2013-02-08,22.891,22.98,22.891,22.98,18075,0
2013-02-11,22.926,23.006,22.926,22.953,25522,0
2013-02-12,22.953,23.006,22.926,22.962,19384,0
2013-02-13,22.987,22.987,22.935,22.987,23207,0
2013-02-14,22.98,22.98,22.935,22.97,51362,0
2013-02-15,22.98,23.111,22.962,23.111,70493,0
2013-02-19,23.085,23.129,23.076,23.129,30647,0
2013-02-20,23.12,23.181,23.014,23.058,36576,0
2013-02-21,23.041,23.129,23.033,23.104,28503,0
2013-02-22,23.085,23.156,23.067,23.138,20983,0
2013-02-25,23.041,23.218,23.041,23.218,42061,0
2013-02-26,23.156,23.209,23.104,23.19,15798,0
2013-02-27,23.138,23.174,23.104,23.111,18847,0
2013-02-28,23.111,23.2,23.076,23.076,17948,0
2013-03-01,23.094,23.2,23.085,23.19,12128,0
2013-03-04,23.147,23.35,23.147,23.323,23677,0
2013-03-05,23.288,23.394,23.209,23.209,54188,0
2013-03-06,23.243,23.252,23.174,23.243,28330,0
2013-03-07,23.243,23.332,23.19,23.243,23476,0
2013-03-08,23.252,23.252,23.024,23.085,27757,0
2013-03-11,23.174,23.174,23.067,23.076,9702,0
2013-03-12,23.05,23.19,23.05,23.076,14950,0
2013-03-13,23.104,23.165,23.085,23.085,15065,0
2013-03-14,23.252,23.252,23.111,23.147,52613,0
2013-03-15,23.094,23.209,23.041,23.138,81428,0
2013-03-18,23.085,23.306,23.076,23.252,135280,0
2013-03-19,23.298,23.298,23.12,23.19,55454,0
2013-03-20,23.156,23.261,23.156,23.243,16097,0
2013-03-21,23.252,23.288,23.156,23.181,23721,0
2013-03-22,23.174,23.236,23.174,23.218,19172,0
2013-03-25,23.181,23.288,23.147,23.174,37932,0
2013-03-26,23.181,23.243,23.181,23.209,14066,0
2013-03-27,23.138,23.323,23.138,23.323,26291,0
2013-03-28,23.342,23.342,23.147,23.147,31553,0
2013-04-01,23.243,23.298,23.227,23.243,10626,0
2013-04-02,23.243,23.35,23.243,23.288,42036,0
2013-04-03,23.261,23.403,23.261,23.314,17618,0
2013-04-04,23.279,23.342,23.261,23.314,45692,0
2013-04-05,23.288,23.288,23.227,23.252,27633,0
2013-04-08,23.376,23.394,23.298,23.35,57960,0
2013-04-09,23.323,23.447,23.323,23.447,25045,0
2013-04-10,23.412,23.465,23.394,23.438,17505,0
2013-04-11,23.412,23.518,23.412,23.465,21214,0
2013-04-12,23.438,23.553,23.43,23.526,26919,0
2013-04-15,23.57,23.659,23.5,23.659,30973,0
2013-04-16,23.606,23.712,23.562,23.712,39268,0
2013-04-17,23.764,23.764,23.702,23.702,16105,0
2013-04-18,23.65,23.783,23.65,23.73,17091,0
2013-04-19,23.764,23.844,23.332,23.332,144267,0
2013-04-22,23.492,23.492,23.403,23.403,64248,0
2013-04-23,23.474,23.615,23.403,23.492,39606,0
2013-04-24,23.465,23.518,23.447,23.518,50131,0
2013-04-25,23.526,23.615,23.526,23.597,95161,0
2013-04-26,23.628,23.95,23.602,23.647,105862,0
2013-04-29,23.584,23.637,23.513,23.521,43748,0
2013-04-30,23.584,23.683,23.575,23.683,35243,0
2013-05-01,23.7,23.7,23.611,23.628,20953,0
2013-05-02,23.665,23.719,23.602,23.719,75410,0
2013-05-03,23.762,23.791,23.7,23.737,17422,0
2013-05-06,23.719,23.825,23.719,23.825,32785,0
2013-05-07,23.853,24.122,23.834,24.122,25662,0
2013-05-08,24.211,24.23,24.023,24.211,26657,0
2013-05-09,24.133,24.211,24.095,24.211,36766,0
2013-05-10,24.124,24.196,24.095,24.141,35563,0
2013-05-13,24.095,24.196,24.095,24.148,12186,0
2013-05-14,24.158,24.168,24.023,24.148,63711,0
2013-05-15,24.141,24.141,23.854,23.944,36891,0
2013-05-16,23.951,23.998,23.872,23.96,31674,0
2013-05-17,23.989,24.052,23.926,24.023,18302,0
2013-05-20,24.052,24.086,23.951,23.979,26758,0
2013-05-21,23.96,24.007,23.917,23.989,22462,0
2013-05-22,23.989,24.007,23.879,23.879,40875,0
2013-05-23,23.879,23.926,23.754,23.897,53156,0
2013-05-24,23.809,23.998,23.719,23.951,53805,0
2013-05-28,24.077,24.077,23.674,23.96,34694,0
2013-05-29,23.737,23.737,22.837,23.439,48430,0
2013-05-30,23.376,23.565,23.376,23.494,20168,0
2013-05-31,23.511,23.511,22.603,22.837,64648,0
2013-06-03,23.124,23.124,22.128,22.658,110479,0
2013-06-04,22.612,22.873,22.612,22.738,103845,0
2013-06-05,22.784,22.784,22.549,22.639,105802,0
2013-06-06,22.577,22.658,22.432,22.523,75947,0
2013-06-07,22.577,22.774,22.495,22.774,32752,0
2013-06-10,22.765,22.765,22.388,22.47,85889,0
2013-06-11,22.413,22.413,21.452,21.83,272246,0
2013-06-12,21.83,22.01,21.479,21.687,285055,0
2013-06-13,21.578,22.191,20.814,22.171,138923,0
2013-06-14,22.01,22.477,21.956,22.477,155693,0
2013-06-17,22.477,22.658,22.343,22.451,176926,0
2013-06-18,22.432,22.485,22.279,22.485,91096,0
2013-06-19,22.485,22.63,22.432,22.567,264434,0
2013-06-20,22.118,22.234,21.723,22.171,116471,0
2013-06-21,22.208,22.406,21.74,22.379,176325,0
2013-06-24,22.001,22.027,21.291,21.794,196000,0
2013-06-25,21.839,21.92,21.578,21.633,58414,0
2013-06-26,21.794,22.171,21.794,22.128,67746,0
2013-06-27,22.216,22.379,22.171,22.297,78739,0
2013-06-28,23.011,23.252,22.641,23.252,43758,0
2013-07-01,22.343,22.596,22.343,22.495,63564,0
2013-07-02,22.495,22.603,22.297,22.379,161157,0
2013-07-03,22.36,22.369,22.216,22.216,56076,0
2013-07-05,22.036,22.162,21.713,21.911,40113,0
2013-07-08,21.939,22.001,21.551,21.866,64384,0
2013-07-09,21.901,21.956,21.848,21.866,99673,0
2013-07-10,21.993,22.162,21.911,22.145,85565,0
2013-07-11,22.307,22.307,22.099,22.162,48163,0
2013-07-12,22.118,22.307,22.118,22.191,27050,0
2013-07-15,22.171,22.244,22.137,22.162,40777,0
2013-07-16,22.109,22.253,22.09,22.128,44552,0
2013-07-17,22.162,22.297,22.162,22.263,58822,0
2013-07-18,22.225,22.272,22.145,22.191,29020,0
2013-07-19,22.181,22.287,22.137,22.137,90160,0
2013-07-22,22.244,22.253,22.162,22.253,58458,0
2013-07-23,22.234,22.35,22.225,22.297,46449,0
2013-07-24,22.225,22.272,22.171,22.253,38967,0
2013-07-25,22.171,22.191,21.848,21.964,82306,0
2013-07-26,21.964,22.137,21.939,22.056,38099,0
2013-07-29,22.065,22.145,22.065,22.099,55308,0
2013-07-30,22.118,22.118,22.027,22.074,143327,0
2013-07-31,21.956,22.162,21.804,22.162,70763,0
2013-08-01,22.065,22.118,21.993,22.046,56109,0
2013-08-02,22.09,22.118,21.875,21.939,105227,0
2013-08-05,21.993,21.993,21.848,21.92,48911,0
2013-08-06,21.92,21.92,21.759,21.875,58908,0
2013-08-07,21.872,21.907,21.689,21.834,119021,0
2013-08-08,21.77,21.853,21.679,21.734,125928,0
2013-08-09,21.607,21.872,21.542,21.816,70284,0
2013-08-12,21.77,22.089,21.77,21.826,34334,0
2013-08-13,21.725,21.77,21.571,21.671,85933,0
2013-08-14,21.607,21.661,19.252,20.923,155411,0
2013-08-15,20.548,20.548,20.192,20.31,126050,0
2013-08-16,20.31,20.383,19.781,19.945,80179,0
2013-08-19,19.854,20.037,19.461,19.461,109246,0
2013-08-20,19.517,19.699,19.269,19.626,164695,0
2013-08-21,19.626,20.055,19.543,19.871,98866,0
2013-08-22,20.246,20.575,19.626,20.457,57455,0
2013-08-23,20.492,20.739,20.492,20.712,102381,0
2013-08-26,20.766,20.977,20.739,20.84,100288,0
2013-08-27,20.675,20.868,20.594,20.658,144612,0
2013-08-28,20.722,20.722,20.32,20.594,58840,0
2013-08-29,20.483,20.693,20.41,20.604,151250,0
2013-08-30,20.915,21.128,20.905,21.101,74888,0
2013-09-03,20.756,20.811,20.475,20.475,78818,0
2013-09-04,20.629,20.675,20.521,20.555,62368,0
2013-09-05,20.539,20.611,20.209,20.355,131148,0
2013-09-06,20.428,20.428,20.202,20.246,166992,0
2013-09-09,20.329,20.419,20.266,20.266,66491,0
2013-09-10,20.292,20.457,20.273,20.374,198728,0
2013-09-11,20.355,20.475,20.266,20.266,84934,0
2013-09-12,20.219,20.256,19.973,20.082,47719,0
2013-09-13,20.092,20.109,19.991,20.109,59716,0
2013-09-16,20.155,20.219,19.845,19.945,580077,0
2013-09-17,19.981,19.981,19.799,19.799,85439,0
2013-09-18,19.845,20.082,19.763,20.082,380363,0
2013-09-19,20.146,20.202,19.936,19.991,78740,0
2013-09-20,19.954,19.954,19.807,19.909,127092,0
2013-09-23,19.964,19.964,19.763,19.863,445656,0
2013-09-24,19.863,19.9,19.763,19.807,97615,0
2013-09-25,19.845,19.845,19.717,19.717,113823,0
2013-09-26,19.699,19.845,19.598,19.845,191886,0
2013-09-27,19.845,19.973,19.662,19.68,106056,0
2013-09-30,20.005,20.024,19.81,19.922,128754,0
2013-10-01,19.562,19.68,19.489,19.598,65694,0
2013-10-02,19.479,19.606,19.479,19.552,209013,0
2013-10-03,19.508,19.581,19.415,19.415,89549,0
2013-10-04,19.498,19.552,19.415,19.453,67657,0
2013-10-07,19.443,19.508,19.361,19.405,65879,0
2013-10-08,19.405,19.508,19.351,19.461,94217,0
2013-10-09,19.469,19.543,19.325,19.453,110844,0
2013-10-10,19.461,19.562,19.443,19.524,60704,0
2013-10-11,19.534,19.67,19.498,19.606,63263,0
2013-10-14,19.572,19.645,19.552,19.626,51676,0
2013-10-15,19.606,19.616,19.489,19.524,95598,0
2013-10-16,19.508,19.735,19.489,19.699,107932,0
2013-10-17,19.717,19.964,19.67,19.964,117244,0
2013-10-18,19.964,20.383,19.881,20.266,98246,0
2013-10-21,20.192,20.31,20.055,20.202,62779,0
2013-10-22,20.292,20.611,20.237,20.53,73815,0
2013-10-23,20.575,20.958,20.492,20.693,81374,0
2013-10-24,20.785,20.849,20.438,20.467,575021,0
2013-10-25,20.467,20.584,20.292,20.575,76134,0
2013-10-28,20.539,20.668,20.428,20.584,96534,0
2013-10-29,20.501,20.722,20.501,20.702,57339,0
2013-10-30,20.684,20.766,20.555,20.648,264373,0
2013-10-31,21.035,21.185,20.877,21.12,124797,0
2013-11-01,20.811,20.811,20.555,20.639,69157,0
2013-11-04,20.731,20.795,20.629,20.702,84335,0
2013-11-05,20.658,20.693,20.41,20.539,97237,0
2013-11-06,20.536,20.601,20.349,20.422,80859,0
2013-11-07,20.414,20.516,20.302,20.302,126396,0
2013-11-08,20.182,20.256,20.079,20.127,55776,0
2013-11-11,20.209,20.237,20.062,20.127,53463,0
2013-11-12,20.005,20.107,19.931,19.977,164098,0
2013-11-13,20.024,20.052,19.857,19.895,79676,0
2013-11-14,19.904,20.042,19.866,19.996,80544,0
2013-11-15,19.96,20.07,19.96,19.969,85260,0
2013-11-18,19.969,20.07,19.931,19.94,81085,0
2013-11-19,19.95,20.024,19.912,19.96,62727,0
2013-11-20,19.912,20.062,19.847,19.885,97376,0
2013-11-21,19.895,19.931,19.765,19.895,107687,0
2013-11-22,19.912,20.247,19.912,20.136,99893,0
2013-11-25,20.201,20.302,20.144,20.172,60700,0
2013-11-26,20.182,20.312,20.154,20.293,58447,0
2013-11-27,20.302,20.321,20.163,20.237,104018,0
2013-11-29,20.247,20.414,20.201,20.414,28608,0
2013-12-02,20.414,20.414,20.136,20.237,73545,0
2013-12-03,20.247,20.405,20.136,20.144,86051,0
2013-12-04,20.107,20.201,19.82,19.82,147983,0
2013-12-05,19.82,19.847,19.588,19.69,533781,0
2013-12-06,19.606,19.791,19.606,19.615,123112,0
2013-12-09,19.7,19.718,19.588,19.615,132122,0
2013-12-10,19.67,19.71,19.523,19.523,120577,0
2013-12-11,19.645,19.67,19.532,19.56,394528,0
2013-12-12,19.606,19.625,19.486,19.588,1286411,0
2013-12-13,19.606,19.977,19.523,19.977,230544,0
2013-12-16,19.83,20.042,19.736,19.775,142581,0
2013-12-17,19.775,19.885,19.736,19.875,142652,0
2013-12-18,19.857,20.062,19.745,19.895,143498,0
2013-12-19,19.895,19.931,19.755,19.81,113961,0
2013-12-20,19.847,20.107,19.765,20.042,193011,0
2013-12-23,19.977,20.07,19.847,19.885,114344,0
2013-12-24,19.84,19.875,19.775,19.775,97313,0
2013-12-26,19.801,19.847,19.736,19.765,190051,0
2013-12-27,19.775,19.847,19.625,19.645,178113,0
2013-12-30,19.726,19.82,19.625,19.81,276999,0
2013-12-31,19.792,19.987,19.727,19.931,174992,0
2014-01-02,19.96,20.182,19.84,20.172,97365,0
2014-01-03,20.172,20.321,20.163,20.321,39213,0
2014-01-06,20.386,20.551,20.321,20.441,75129,0
2014-01-07,20.545,20.626,20.414,20.526,73299,0
2014-01-08,20.506,20.571,20.422,20.545,80277,0
2014-01-09,20.516,20.766,20.516,20.766,73535,0
2014-01-10,20.831,21.064,20.812,20.887,78958,0
2014-01-13,21.016,21.091,20.97,21.035,65352,0
2014-01-14,21.045,21.064,20.877,20.934,57857,0
2014-01-15,20.961,20.97,20.822,20.86,84071,0
2014-01-16,20.85,21.045,20.795,20.961,68460,0
2014-01-17,20.961,21.045,20.925,20.925,83266,0
2014-01-21,20.99,21.035,20.934,20.961,61763,0
2014-01-22,20.99,21.137,20.98,21.064,73854,0
2014-01-23,21.081,21.091,20.896,20.952,42435,0
2014-01-24,20.942,20.97,20.776,20.915,65852,0
2014-01-27,20.915,20.98,20.831,20.831,185969,0
2014-01-28,20.831,20.869,20.756,20.822,84939,0
2014-01-29,20.812,20.85,20.785,20.795,58222,0
2014-01-30,20.85,21.045,20.795,20.99,50074,0
2014-01-31,20.925,21.082,20.925,21.007,41554,0
2014-02-03,21.026,21.064,20.961,21.007,38089,0
2014-02-04,21.016,21.064,20.98,21.007,38830,0
2014-02-05,21.045,21.137,21.016,21.137,47363,0
2014-02-06,21.091,21.175,21.081,21.12,37583,0
2014-02-07,21.166,21.257,21.146,21.192,37081,0
2014-02-10,21.25,21.341,21.24,21.314,47451,0
2014-02-11,21.296,21.452,21.296,21.435,56961,0
2014-02-12,21.507,21.507,21.402,21.497,55352,0
2014-02-13,21.477,21.563,21.431,21.543,33576,0
2014-02-14,21.553,21.675,21.458,21.497,39996,0
2014-02-18,21.524,21.666,21.515,21.666,46838,0
2014-02-19,21.685,21.949,21.685,21.789,74857,0
2014-02-20,21.789,21.855,21.695,21.695,55259,0
2014-02-21,21.798,21.798,21.619,21.713,67182,0
2014-02-24,21.713,21.741,21.647,21.666,56407,0
2014-02-25,21.647,21.704,21.6,21.704,118681,0
2014-02-26,21.751,21.827,21.6,21.732,117954,0
2014-02-27,21.732,21.855,21.723,21.723,66511,0
2014-02-28,21.779,21.817,21.741,21.751,36627,0
2014-03-03,21.807,21.807,21.685,21.732,98460,0
2014-03-04,21.779,21.827,21.704,21.713,53066,0
2014-03-05,21.704,21.751,21.647,21.666,127164,0
2014-03-06,21.656,21.685,21.543,21.619,92413,0
2014-03-07,21.629,21.638,21.477,21.507,56053,0
2014-03-10,21.534,21.553,21.458,21.477,90148,0
2014-03-11,21.477,21.507,21.365,21.507,43942,0
2014-03-12,21.515,21.647,21.383,21.647,64422,0
2014-03-13,21.656,21.779,21.619,21.685,98190,0
2014-03-14,21.656,21.827,21.468,21.827,90168,0
2014-03-17,21.874,21.997,21.874,21.93,66147,0
2014-03-18,21.997,22.033,21.901,21.949,74639,0
2014-03-19,21.987,22.033,21.901,21.94,83332,0
2014-03-20,21.94,21.997,21.855,21.987,47626,0
2014-03-21,21.987,22.089,21.958,22.089,69428,0
2014-03-24,22.063,22.129,22.053,22.072,34810,0
2014-03-25,22.119,22.155,22.072,22.081,53387,0
2014-03-26,22.129,22.175,22.072,22.129,97580,0
2014-03-27,22.099,22.119,22.024,22.033,42473,0
2014-03-28,22.033,22.089,22.033,22.043,41572,0
2014-03-31,22.053,22.327,22.053,22.251,88657,0
2014-04-01,22.287,22.515,22.287,22.505,47696,0
2014-04-02,22.495,22.561,22.327,22.353,68146,0
2014-04-03,22.344,22.363,22.251,22.337,39410,0
2014-04-04,22.327,22.393,22.221,22.353,49542,0
2014-04-07,22.353,22.353,22.251,22.307,61110,0
2014-04-08,22.297,22.41,22.287,22.373,31572,0
2014-04-09,22.383,22.525,22.383,22.459,43732,0
2014-04-10,22.476,22.534,22.41,22.505,54780,0
2014-04-11,22.449,22.627,22.449,22.609,29814,0
2014-04-14,22.609,22.657,22.552,22.552,27556,0
2014-04-15,22.591,22.591,22.505,22.505,43715,0
2014-04-16,22.571,22.684,22.505,22.505,135046,0
2014-04-17,22.542,22.561,22.353,22.353,106431,0
2014-04-21,22.403,22.495,22.393,22.419,65799,0
2014-04-22,22.419,22.609,22.419,22.571,51596,0
2014-04-23,22.609,22.675,22.552,22.591,42110,0
2014-04-24,22.627,22.637,22.495,22.505,52103,0
2014-04-25,22.571,22.713,22.552,22.713,65114,0
2014-04-28,22.75,22.958,22.693,22.892,67087,0
2014-04-29,22.911,23.08,22.911,23.034,69465,0
2014-04-30,23.071,23.193,23.024,23.109,67701,0
2014-05-01,23.137,23.381,23.1,23.344,100221,0
2014-05-02,23.364,23.364,23.174,23.259,83089,0
2014-05-05,23.259,23.43,23.259,23.41,506100,0
2014-05-06,23.372,23.457,23.372,23.448,388687,0
2014-05-07,23.448,23.477,23.325,23.42,98078,0
2014-05-08,23.401,23.477,23.401,23.477,53642,0
2014-05-09,23.504,23.504,23.41,23.477,53537,0
2014-05-12,23.486,23.523,23.457,23.477,46121,0
2014-05-13,23.477,23.514,23.381,23.438,184218,0
2014-05-14,23.444,23.559,23.444,23.482,77243,0
2014-05-15,23.53,23.635,23.435,23.435,50817,0
2014-05-16,23.52,23.549,23.377,23.386,161700,0
2014-05-19,23.396,23.453,23.301,23.301,55672,0
2014-05-20,23.339,23.463,23.339,23.463,49867,0
2014-05-21,23.463,23.482,23.31,23.329,102616,0
2014-05-22,23.339,23.368,23.167,23.167,60342,0
2014-05-23,23.157,23.224,22.918,23.08,67845,0
2014-05-27,23.167,23.176,23.051,23.157,44343,0
2014-05-28,23.128,23.185,23.061,23.109,64651,0
2014-05-29,23.157,23.319,23.09,23.301,39963,0
2014-05-30,23.281,23.425,23.272,23.348,428095,0
2014-06-02,23.425,23.425,23.386,23.396,59692,0
2014-06-03,23.406,23.406,22.966,23.023,84453,0
2014-06-04,23.033,23.033,22.516,22.745,129216,0
2014-06-05,22.697,22.86,22.573,22.745,179019,0
2014-06-06,22.851,23.042,22.822,22.966,95406,0
2014-06-09,22.966,23.157,22.946,23.109,114924,0
2014-06-10,23.138,23.138,22.764,22.87,129481,0
2014-06-11,22.774,22.841,22.63,22.745,102592,0
2014-06-12,22.764,22.889,22.764,22.879,79920,0
2014-06-13,22.831,22.918,22.803,22.918,91062,0
2014-06-16,22.927,23.004,22.889,23.004,75959,0
2014-06-17,23.033,23.147,22.889,23.138,130218,0
2014-06-18,23.09,23.281,23.08,23.281,72166,0
2014-06-19,23.301,23.425,23.272,23.358,89404,0
2014-06-20,23.319,23.396,22.831,22.831,364138,0
2014-06-23,23.157,23.291,23.118,23.262,78915,0
2014-06-24,23.262,23.386,23.262,23.386,38917,0
2014-06-25,23.368,23.588,23.368,23.588,157601,0
2014-06-26,23.559,23.674,23.559,23.645,27648,0
2014-06-27,23.626,23.722,23.578,23.712,52871,0
2014-06-30,23.712,23.808,23.607,23.798,53741,0
2014-07-01,23.759,23.798,23.683,23.779,42929,0
2014-07-02,23.75,23.817,23.741,23.808,36994,0
2014-07-03,23.731,23.741,23.568,23.616,36638,0
2014-07-07,23.645,23.731,23.578,23.712,51535,0
2014-07-08,23.731,23.779,23.702,23.769,50344,0
2014-07-09,23.759,23.836,23.731,23.779,116182,0
2014-07-10,23.75,23.769,23.731,23.75,50822,0
2014-07-11,23.741,23.97,23.722,23.97,130605,0
2014-07-14,23.97,24.037,23.817,23.923,90050,0
2014-07-15,23.893,23.96,23.826,23.865,31333,0
2014-07-16,23.856,23.893,23.769,23.798,41525,0
2014-07-17,23.759,23.817,23.655,23.731,45244,0
2014-07-18,23.702,23.923,23.616,23.923,67194,0
2014-07-21,23.798,23.875,23.798,23.826,48068,0
2014-07-22,23.779,23.856,23.779,23.817,53623,0
2014-07-23,23.789,23.893,23.789,23.846,42185,0
2014-07-24,23.856,23.884,23.826,23.836,18820,0
2014-07-25,23.836,23.865,23.798,23.817,32858,0
2014-07-28,23.826,23.893,23.826,23.856,23163,0
2014-07-29,23.893,23.913,23.856,23.893,27042,0
2014-07-30,23.875,23.893,23.826,23.826,80457,0
2014-07-31,23.759,23.769,23.559,23.559,72400,0
2014-08-01,23.559,23.597,23.339,23.482,73455,0
2014-08-04,23.54,23.54,23.406,23.444,77435,0
2014-08-05,23.492,23.492,23.368,23.444,30763,0
2014-08-06,23.401,23.546,23.362,23.527,27926,0
2014-08-07,23.586,23.799,23.586,23.799,41207,0
2014-08-08,23.809,23.809,23.682,23.712,32523,0
2014-08-11,23.731,23.818,23.731,23.799,30260,0
2014-08-12,23.799,23.838,23.76,23.799,63288,0
2014-08-13,23.809,23.935,23.809,23.935,23178,0
2014-08-14,23.944,24.012,23.916,24.003,45932,0
2014-08-15,24.062,24.09,23.896,24.09,45998,0
2014-08-18,24.148,24.168,24.052,24.13,33724,0
2014-08-19,24.14,24.168,24.062,24.09,38306,0
2014-08-20,24.1,24.13,24.003,24.09,50365,0
2014-08-21,24.071,24.148,24.071,24.1,27610,0
2014-08-22,24.1,24.14,24.032,24.13,17428,0
2014-08-25,24.13,24.188,24.1,24.11,22907,0
2014-08-26,24.158,24.198,24.1,24.168,41064,0
2014-08-27,24.226,24.246,24.14,24.236,37048,0
2014-08-28,24.198,24.276,24.198,24.266,57844,0
2014-08-29,24.246,24.284,24.226,24.276,29473,0
2014-09-02,24.276,24.276,24.042,24.1,59164,0
2014-09-03,24.13,24.13,23.974,24.032,29431,0
2014-09-04,24.032,24.032,23.886,23.886,70735,0
2014-09-05,23.867,23.954,23.818,23.877,50409,0
2014-09-08,23.916,23.926,23.799,23.799,19642,0
2014-09-09,23.799,23.799,23.663,23.682,24951,0
2014-09-10,23.595,23.673,23.566,23.614,23957,0
2014-09-11,23.614,23.654,23.614,23.614,18835,0
2014-09-12,23.614,23.614,23.313,23.401,70400,0
2014-09-15,23.323,23.537,23.323,23.478,31302,0
2014-09-16,23.44,23.527,23.41,23.478,80183,0
2014-09-17,23.469,23.566,23.469,23.469,29159,0
2014-09-18,23.488,23.605,23.469,23.556,49568,0
2014-09-19,23.595,23.624,23.556,23.595,17845,0
2014-09-22,23.556,23.595,23.518,23.518,44090,0
2014-09-23,23.508,23.508,23.362,23.469,40946,0
2014-09-24,23.42,23.459,23.343,23.44,34892,0
2014-09-25,23.42,23.45,23.352,23.44,23262,0
2014-09-26,23.381,23.459,23.352,23.42,46541,0
2014-09-29,23.381,23.498,23.372,23.43,44114,0
2014-09-30,23.469,23.518,23.43,23.478,64903,0
2014-10-01,23.518,23.566,23.43,23.498,62732,0
2014-10-02,23.459,23.537,23.44,23.488,38715,0
2014-10-03,23.488,23.518,23.362,23.391,40992,0
2014-10-06,23.478,23.556,23.44,23.459,37529,0
2014-10-07,23.469,23.508,23.43,23.469,46540,0
2014-10-08,23.469,23.586,23.469,23.576,36811,0
2014-10-09,23.634,23.644,23.498,23.527,23051,0
2014-10-10,23.527,23.546,23.381,23.498,29993,0
2014-10-13,23.44,23.508,23.44,23.488,15711,0
2014-10-14,23.498,23.605,23.488,23.595,28838,0
2014-10-15,23.518,23.663,23.44,23.663,42854,0
2014-10-16,23.537,23.809,23.537,23.799,44788,0
2014-10-17,23.78,23.994,23.78,23.799,112549,0
2014-10-20,23.867,23.994,23.818,23.994,42296,0
2014-10-21,23.994,24.1,23.974,24.08,49163,0
2014-10-22,24.062,24.12,24.052,24.09,45657,0
2014-10-23,24.12,24.158,24.09,24.14,36652,0
2014-10-24,24.168,24.236,24.12,24.188,36664,0
2014-10-27,24.148,24.236,24.148,24.226,12490,0
2014-10-28,24.236,24.324,24.168,24.246,40873,0
2014-10-29,24.276,24.294,24.226,24.276,22164,0
2014-10-30,24.276,24.324,24.266,24.284,30787,0
2014-10-31,24.324,24.45,24.246,24.45,89317,0
2014-11-03,24.42,24.479,24.362,24.47,30040,0
2014-11-04,24.479,24.547,24.382,24.42,60757,0
2014-11-05,24.387,24.466,24.288,24.347,129452,0
2014-11-06,24.249,24.377,24.219,24.367,127023,0
2014-11-07,24.347,24.466,24.347,24.397,86794,0
2014-11-10,24.397,24.426,24.367,24.426,36732,0
2014-11-11,24.377,24.417,24.377,24.397,37553,0
2014-11-12,24.367,24.486,24.367,24.486,36049,0
2014-11-13,24.456,24.564,24.446,24.535,68415,0
2014-11-14,24.535,24.663,24.446,24.446,62716,0
2014-11-17,24.555,24.643,24.525,24.555,70837,0
2014-11-18,24.693,24.732,24.653,24.653,117000,0
2014-11-19,24.712,24.712,24.653,24.693,86076,0
2014-11-20,24.693,24.712,24.663,24.663,40303,0
2014-11-21,24.693,24.722,24.673,24.702,31440,0
2014-11-24,24.732,24.771,24.693,24.771,45984,0
2014-11-25,24.781,24.791,24.722,24.771,26781,0
2014-11-26,24.781,24.978,24.762,24.949,50111,0
2014-11-28,24.781,24.88,24.781,24.821,16911,0
2014-12-01,24.949,24.949,24.781,24.811,30825,0
2014-12-02,24.801,24.88,24.801,24.88,36381,0
2014-12-03,24.88,24.929,24.752,24.801,34979,0
2014-12-04,24.791,24.791,24.624,24.663,72819,0
2014-12-05,24.643,24.791,24.643,24.673,20173,0
2014-12-08,24.732,24.85,24.702,24.791,49009,0
2014-12-09,24.791,24.86,24.722,24.811,35586,0
2014-12-10,24.781,24.781,24.673,24.722,40977,0
2014-12-11,24.712,24.771,24.683,24.683,50676,0
2014-12-12,24.653,24.693,24.525,24.574,47156,0
2014-12-15,24.584,24.633,24.525,24.604,44912,0
2014-12-16,24.584,24.624,24.555,24.604,60177,0
2014-12-17,24.614,24.742,24.574,24.742,40386,0
2014-12-18,24.712,24.762,24.663,24.663,28293,0
2014-12-19,24.693,24.742,24.545,24.584,58521,0
2014-12-22,24.653,24.653,24.535,24.624,62544,0
2014-12-23,24.633,24.643,24.555,24.555,39079,0
2014-12-24,24.545,24.564,24.505,24.505,14445,0
2014-12-26,24.545,24.574,24.456,24.505,25553,0
2014-12-29,24.555,24.702,24.555,24.663,34822,0
2014-12-30,24.702,24.732,24.594,24.693,51362,0
2014-12-31,24.722,24.762,24.693,24.693,29470,0
2015-01-02,24.693,24.978,24.673,24.919,47411,0
2015-01-05,24.87,24.87,24.762,24.84,29781,0
2015-01-06,24.86,24.929,24.86,24.929,34051,0
2015-01-07,24.919,24.988,24.87,24.929,61914,0
2015-01-08,24.939,25.018,24.919,24.998,30712,0
2015-01-09,25.018,25.028,24.87,25.018,30075,0
2015-01-12,25.038,25.097,24.998,25.077,28578,0
2015-01-13,25.077,25.146,24.969,25.008,28787,0
2015-01-14,25.028,25.185,24.959,25.107,23975,0
2015-01-15,25.166,25.166,24.998,25.047,22480,0
2015-01-16,25.038,25.185,25.038,25.185,40382,0
2015-01-20,25.166,25.284,25.126,25.176,47383,0
2015-01-21,25.195,25.323,25.166,25.264,53859,0
2015-01-22,25.314,25.383,25.284,25.343,14601,0
2015-01-23,25.373,25.432,25.294,25.304,33401,0
2015-01-26,25.343,25.452,25.323,25.323,28907,0
2015-01-27,25.333,25.639,25.333,25.402,39563,0
2015-01-28,25.461,25.619,25.333,25.412,33802,0
2015-01-29,25.471,25.521,25.402,25.402,30094,0
2015-01-30,25.452,25.511,25.412,25.432,25537,0
2015-02-02,25.471,25.501,25.412,25.422,21605,0
2015-02-03,25.491,25.53,25.412,25.511,34169,0
2015-02-04,25.481,25.481,25.284,25.284,34884,0
2015-02-05,25.373,25.383,25.185,25.333,89349,0
2015-02-06,25.284,25.314,25.215,25.294,30456,0
2015-02-09,25.294,25.314,25.195,25.254,29218,0
2015-02-10,25.254,25.294,25.156,25.254,17859,0
2015-02-11,25.29,25.46,25.14,25.45,50573,0
2015-02-12,25.44,25.59,25.44,25.53,41924,0
2015-02-13,25.53,25.6,25.48,25.52,24746,0
2015-02-17,25.52,25.57,25.28,25.32,32878,0
2015-02-18,25.27,25.34,24.86,24.98,94737,0
2015-02-19,24.92,25.04,24.77,24.95,61705,0
2015-02-20,24.95,25.2,24.95,25.11,62389,0
2015-02-23,25.18,25.24,25.11,25.16,53320,0
2015-02-24,25.17,25.3,25.12,25.29,67573,0
2015-02-25,25.34,25.47,25.33,25.34,36229,0
2015-02-26,25.35,25.41,25.25,25.28,33108,0
2015-02-27,25.34,25.46,25.32,25.43,32919,0
2015-03-02,25.49,25.602,25.484,25.51,72148,0
2015-03-03,25.55,25.67,25.5,25.621,22161,0
2015-03-04,25.6,25.64,25.51,25.64,37671,0
2015-03-05,25.61,25.71,25.6,25.7,53742,0
2015-03-06,25.61,25.61,25.24,25.24,45029,0
2015-03-09,25.32,25.41,25.11,25.26,50054,0
2015-03-10,25.27,25.39,25.2,25.28,42067,0
2015-03-11,25.27,25.37,25.26,25.28,41275,0
2015-03-12,25.32,25.38,25.26,25.26,40557,0
2015-03-13,25.29,25.4,25.24,25.4,67659,0
2015-03-16,25.39,25.439,25.32,25.32,13802,0
2015-03-17,25.32,25.4,25.3,25.382,41698,0
2015-03-18,25.34,25.53,25.3,25.46,58073,0
2015-03-19,25.48,25.48,25.327,25.37,104820,0
2015-03-20,25.4,25.64,25.4,25.57,29243,0
2015-03-23,25.56,25.62,25.47,25.53,33509,0
2015-03-24,25.57,25.58,25.48,25.566,27978,0
2015-03-25,25.53,25.68,25.53,25.62,45681,0
2015-03-26,25.61,25.61,25.51,25.58,21297,0
2015-03-27,25.59,25.64,25.49,25.5,43897,0
2015-03-30,25.52,25.59,25.51,25.56,19994,0
2015-03-31,25.55,25.58,25.51,25.52,52297,0
2015-04-01,25.53,25.57,25.51,25.55,39592,0
2015-04-02,25.55,25.62,25.52,25.54,26403,0
2015-04-06,25.56,25.61,25.54,25.57,25206,0
2015-04-07,25.62,25.62,25.57,25.6,27824,0
2015-04-08,25.62,25.73,25.603,25.73,14431,0
2015-04-09,25.71,25.77,25.64,25.72,24253,0
2015-04-10,25.72,25.737,25.65,25.65,21161,0
2015-04-13,25.62,25.677,25.6,25.6,16259,0
2015-04-14,25.64,25.65,25.62,25.62,20291,0
2015-04-15,25.65,25.73,25.64,25.68,36010,0
2015-04-16,25.72,25.729,25.63,25.68,21107,0
2015-04-17,25.71,25.72,25.46,25.46,95490,0
2015-04-20,25.55,25.6,25.48,25.52,14501,0
2015-04-21,25.55,25.64,25.55,25.64,14928,0
2015-04-22,25.67,25.67,25.56,25.58,15558,0
2015-04-23,25.62,25.71,25.61,25.64,16496,0
2015-04-24,25.66,25.685,25.61,25.61,22581,0
2015-04-27,25.65,25.7,25.56,25.64,28037,0
2015-04-28,25.63,25.69,25.5,25.55,25660,0
2015-04-29,25.5,25.53,25.35,25.46,34673,0
2015-04-30,25.41,25.5,25.25,25.3,44229,0
2015-05-01,25.35,25.37,25.28,25.29,26484,0
2015-05-04,25.31,25.45,25.31,25.37,20178,0
2015-05-05,25.43,25.43,25.15,25.19,28495,0
2015-05-06,25.26,25.28,24.61,24.7,94203,0
2015-05-07,24.83,24.99,24.79,24.83,91135,0
2015-05-08,25,25.27,25,25.12,22813,0
2015-05-11,25.07,25.118,24.83,24.95,39027,0
2015-05-12,24.79,25.1,24.65,25.06,35935,0
2015-05-13,24.85,25.01,24.75,24.92,54372,0
2015-05-14,24.95,25.13,24.95,25,31628,0
2015-05-15,25.03,25.12,24.91,24.99,39926,0
2015-05-18,24.99,25.05,24.83,25,21476,0
2015-05-19,24.96,25.05,24.87,25.01,47175,0
2015-05-20,25.04,25.13,25.029,25.11,19725,0
2015-05-21,25.13,25.258,25.13,25.14,30665,0
2015-05-22,25.17,25.196,25.12,25.12,16136,0
2015-05-26,25.17,25.19,25.07,25.13,22906,0
2015-05-27,25.15,25.23,25.138,25.16,20421,0
2015-05-28,25.16,25.19,25.05,25.08,35787,0
2015-05-29,25.06,25.135,24.92,24.92,41185,0
2015-06-01,25.1,25.1,24.93,25.01,22664,0
2015-06-02,24.96,25.03,24.831,24.97,32108,0
2015-06-03,24.92,25.03,24.87,24.98,44247,0
2015-06-04,25,25.02,24.94,24.96,61496,0
2015-06-05,24.86,24.99,24.85,24.91,25791,0
2015-06-08,24.88,24.92,24.88,24.9,15612,0
2015-06-09,24.9,24.901,24.8,24.88,64071,0
2015-06-10,24.73,24.89,24.73,24.82,38499,0
2015-06-11,24.85,24.916,24.85,24.88,19105,0
2015-06-12,24.85,24.93,24.85,24.91,36297,0
2015-06-15,24.88,24.95,24.82,24.94,24282,0
2015-06-16,24.95,24.999,24.94,24.96,36112,0
2015-06-17,24.95,25,24.84,24.92,22382,0
2015-06-18,24.97,25.02,24.8,24.8,40327,0
2015-06-19,24.85,24.89,24.76,24.82,46068,0
2015-06-22,24.83,24.97,24.83,24.9,20038,0
2015-06-23,24.89,24.99,24.88,24.99,32802,0
2015-06-24,24.99,25.1,24.96,25.05,25060,0
2015-06-25,25.02,25.14,24.96,25.1,38873,0
2015-06-26,25.04,25.071,25,25,36885,0
2015-06-29,24.97,24.99,24.9,24.9,48153,0
2015-06-30,24.97,24.991,24.85,24.85,42056,0
2015-07-01,24.9,24.98,24.87,24.94,20446,0
2015-07-02,25.03,25.05,24.97,25,24943,0
2015-07-06,24.96,25.04,24.92,24.94,27375,0
2015-07-07,24.95,24.99,24.87,24.9,49664,0
2015-07-08,24.91,24.94,24.85,24.85,23830,0
2015-07-09,24.96,24.99,24.9,24.99,18862,0
2015-07-10,25,25.07,24.97,25,53767,0
2015-07-13,25.04,25.09,25.01,25.06,22249,0
2015-07-14,25.06,25.12,25.04,25.12,31881,0
2015-07-15,25.1,25.19,25.1,25.17,27875,0
2015-07-16,25.23,25.34,25.22,25.31,48703,0
2015-07-17,25.39,25.46,25.33,25.46,29859,0
2015-07-20,25.464,25.49,25.44,25.47,24967,0
2015-07-21,25.46,25.51,25.45,25.46,23390,0
2015-07-22,25.47,25.48,25.38,25.41,24223,0
2015-07-23,25.38,25.42,25.327,25.42,16578,0
2015-07-24,25.43,25.45,25.36,25.42,16102,0
2015-07-27,25.42,25.44,25.35,25.38,25625,0
2015-07-28,25.43,25.43,25.24,25.32,77387,0
2015-07-29,25.38,25.39,25.32,25.344,17649,0
2015-07-30,25.4,25.45,25.37,25.43,16683,0
2015-07-31,25.44,25.52,25.44,25.47,21896,0
2015-08-03,25.52,25.6,25.52,25.54,19632,0
2015-08-04,25.55,25.62,25.55,25.57,15530,0
2015-08-05,25.58,25.61,25.51,25.51,13196,0
2015-08-06,25.549,25.55,25.51,25.51,11458,0
2015-08-07,25.51,25.59,25.5,25.5,31721,0
2015-08-10,25.52,25.67,25.52,25.67,19758,0
2015-08-11,25.63,25.8,25.63,25.8,21865,0
2015-08-12,25.4,25.44,25.38,25.4,25122,0
2015-08-13,25.41,25.41,25.3,25.3,26106,0
2015-08-14,25.27,25.42,25.21,25.42,21913,0
2015-08-17,25.4,25.42,25.34,25.34,14509,0
2015-08-18,25.32,25.44,25.3,25.3,19621,0
2015-08-19,25.27,25.32,25.27,25.31,40367,0
2015-08-20,25.31,25.326,25.2,25.23,17111,0
2015-08-21,25.13,25.197,25.09,25.09,47752,0
2015-08-24,24.86,24.88,24.29,24.749,82068,0
2015-08-25,25.02,25.15,24.861,25.04,32465,0
2015-08-26,25.09,25.17,24.96,25.16,32424,0
2015-08-27,25.22,25.36,25.22,25.36,28020,0
2015-08-28,25.45,25.45,25.3,25.41,25315,0
2015-08-31,25.35,25.46,25.31,25.31,22351,0
2015-09-01,25.25,25.39,25.196,25.32,22854,0
2015-09-02,25.36,25.4,25.36,25.37,8875,0
2015-09-03,25.37,25.39,25.3,25.3,12599,0
2015-09-04,25.27,25.35,25.27,25.33,14203,0
2015-09-08,25.37,25.37,25.26,25.29,22981,0
2015-09-09,25.35,25.35,25.23,25.3,12964,0
2015-09-10,25.24,25.3,25.23,25.27,15815,0
2015-09-11,25.256,25.29,25.221,25.242,5109,0
2015-09-14,25.3,25.33,25.279,25.3,10503,0
2015-09-15,25.29,25.29,25.2,25.21,15169,0
2015-09-16,25.22,25.33,25.22,25.33,15130,0
2015-09-17,25.32,25.368,25.21,25.27,19636,0
2015-09-18,25.3,25.332,25.23,25.23,26962,0
2015-09-21,25.3,25.37,25.24,25.3,24875,0
2015-09-22,25.26,25.32,25.26,25.32,11224,0
2015-09-23,25.34,25.38,25.321,25.38,15803,0
2015-09-24,25.37,25.457,25.35,25.449,24558,0
2015-09-25,25.49,25.49,25.424,25.463,22422,0
2015-09-28,25.46,25.46,25.34,25.39,18936,0
2015-09-29,25.4,25.41,25.32,25.33,16565,0
2015-09-30,25.36,25.46,25.35,25.35,21020,0
2015-10-01,25.42,25.42,25.23,25.4,22942,0
2015-10-02,25.36,25.36,25.19,25.28,28324,0
2015-10-05,25.27,25.47,25.27,25.43,14393,0
2015-10-06,25.45,25.47,25.39,25.459,12395,0
2015-10-07,25.42,25.52,25.42,25.42,22539,0
2015-10-08,25.41,25.58,25.404,25.58,17582,0
2015-10-09,25.58,25.62,25.55,25.58,8045,0
2015-10-12,25.58,25.63,25.58,25.62,7742,0
2015-10-13,25.66,25.77,25.6,25.75,19323,0
2015-10-14,25.75,25.82,25.71,25.71,21503,0
2015-10-15,25.74,25.89,25.74,25.89,21837,0
2015-10-16,25.84,25.94,25.81,25.94,32260,0
2015-10-19,25.94,26.02,25.91,25.95,14780,0
2015-10-20,25.97,26.005,25.92,26,12891,0
2015-10-21,26,26.1,25.94,26.03,17020,0
2015-10-22,26.11,26.21,26.05,26.175,22048,0
2015-10-23,26.15,26.24,26.06,26.1,15738,0
2015-10-26,26.07,26.14,26.01,26.03,25855,0
2015-10-27,26.07,26.09,25.89,26.01,43864,0
2015-10-28,26.08,26.18,26.03,26.14,16550,0
2015-10-29,26.08,26.13,26.03,26.13,18666,0
2015-10-30,26.16,26.23,26.142,26.21,9438,0
2015-11-02,26.2,26.46,26.2,26.45,22424,0
2015-11-03,26.44,26.49,26.3,26.36,94619,0
2015-11-04,26.35,26.5,26.22,26.49,34904,0
2015-11-05,26.48,26.59,26.44,26.52,27023,0
2015-11-06,26.43,26.43,26.24,26.3,122743,0
2015-11-09,26.15,26.3,26.14,26.24,57492,0
2015-11-10,25.9,25.967,25.87,25.9,41430,0
2015-11-11,25.88,26.05,25.88,26.01,20877,0
2015-11-12,25.95,26.04,25.75,26.04,109143,0
2015-11-13,26.01,26.09,26.01,26.05,16708,0
2015-11-16,26,26.04,25.97,25.97,8939,0
2015-11-17,25.95,26.03,25.95,26,81106,0
2015-11-18,25.94,26.069,25.93,25.97,25807,0
2015-11-19,25.97,25.99,25.945,25.96,7810,0
2015-11-20,25.96,26.07,25.96,26.016,26150,0
2015-11-23,26.05,26.06,25.99,26,18213,0
2015-11-24,25.98,26.05,25.96,25.994,76624,0
2015-11-25,26.1,26.1,26.04,26.06,15656,0
2015-11-27,26.03,26.16,26.03,26.16,14214,0
2015-11-30,26.15,26.203,26.06,26.06,27548,0
2015-12-01,26.15,26.15,26.04,26.078,127299,0
2015-12-02,26.12,26.12,25.95,25.98,17783,0
2015-12-03,25.93,26.15,25.86,26.07,99784,0
2015-12-04,26.14,26.18,26.08,26.11,25451,0
2015-12-07,26.08,26.11,26.02,26.06,24777,0
2015-12-08,26.04,26.1,26,26.09,13781,0
2015-12-09,26.05,26.14,26.047,26.07,17162,0
2015-12-10,26.1,26.1,26.03,26.03,10002,0
2015-12-11,26.02,26.02,25.9,25.91,14424,0
2015-12-14,25.82,25.864,25.07,25.15,50682,0
2015-12-15,25.26,25.547,25.16,25.27,29041,0
2015-12-16,25.32,25.656,25.289,25.656,13472,0
2015-12-17,25.74,25.96,25.72,25.938,42791,0
2015-12-18,25.97,25.98,25.85,25.86,10009,0
2015-12-21,25.93,25.98,25.93,25.954,17613,0
2015-12-22,25.95,26.08,25.95,26.048,24562,0
2015-12-23,26.03,26.15,26.03,26.09,47305,0
2015-12-24,26.02,26.1,26.02,26.082,12048,0
2015-12-28,26.059,26.29,26.01,26.28,28695,0
2015-12-29,26.37,26.44,26.3,26.4,42157,0
2015-12-30,26.4,26.41,26.32,26.41,33261,0
2015-12-31,26.41,26.46,26.3484,26.42,21158,0
2016-01-04,26.24,26.48,26.2,26.44,42848,0
2016-01-05,26.43,26.68,26.43,26.58,45470,0
2016-01-06,26.4,26.56,26.39,26.47,53953,0
2016-01-07,26.33,26.43,26.27,26.3148,17535,0
2016-01-08,26.35,26.47,26.33,26.46,22060,0
2016-01-11,26.49,26.49,26.22,26.3,47828,0
2016-01-12,26.3,26.4,26.25,26.37,27743,0
2016-01-13,26.34,26.37,26.22,26.29,17935,0
2016-01-14,26.32,26.33,26.1,26.23,32655,0
2016-01-15,26.04,26.13,25.95,26.12,29234,0
2016-01-19,26.1,26.1,26.1,26.1,0,0
2016-01-20,25.84,26.02,25.56,25.73,58807,0
2016-01-21,25.91,25.91,25.685,25.75,25183,0
2016-01-22,25.79,26.12,25.79,26.1,33935,0
2016-01-25,26.09,26.09,25.89,25.91,19251,0
2016-01-26,25.91,26.03,25.86,25.89,19856,0
2016-01-27,25.86,26.04,25.86,25.9721,9254,0
2016-01-28,26.0865,26.0865,25.88,26.02,29714,0
2016-01-29,26.02,26.25,26.02,26.2,22192,0
2016-02-01,26.2,26.31,26.1201,26.31,12005,0
2016-02-02,26.24,26.33,26.24,26.25,38594,0
2016-02-03,26.28,26.32,26.07,26.28,33583,0
2016-02-04,26.28,26.3,26.22,26.28,22467,0
2016-02-05,26.261,26.3,26.22,26.2699,18831,0
2016-02-08,26.2,26.2,25.61,25.93,32524,0
2016-02-09,25.7,25.8,25.44,25.8,32298,0
2016-02-10,25.2,25.62,25.2,25.57,22187,0
2016-02-11,25.39,25.47,24.55,24.86,134191,0
2016-02-12,25.2,25.31,25,25.005,40540,0
2016-02-16,25.28,25.51,25.28,25.46,11811,0
2016-02-17,25.66,25.83,25.66,25.7444,16575,0
2016-02-18,25.71,25.87,25.71,25.82,19325,0
2016-02-19,25.78,26.0299,25.74,25.9875,31965,0
2016-02-22,25.97,26.045,25.84,25.86,33926,0
2016-02-23,25.8,25.9,25.72,25.9,16324,0
2016-02-24,25.6573,25.86,25.6573,25.84,13415,0
2016-02-25,25.86,25.98,25.83,25.98,10469,0
2016-02-26,25.908,26.05,25.89,26.05,12348,0
2016-02-29,25.98,26.05,25.92,25.96,40886,0
2016-03-01,26.05,26.46,26.0482,26.2196,43001,0
2016-03-02,26.27,26.27,25.8,25.86,78966,0
2016-03-03,25.83,25.88,25.7201,25.76,22474,0
2016-03-04,25.82,25.82,25.74,25.79,18013,0
2016-03-07,25.85,25.85,25.71,25.7499,23733,0
2016-03-08,25.7307,25.74,25.66,25.7399,32865,0
2016-03-09,25.79,25.81,25.73,25.78,16223,0
2016-03-10,25.87,25.9,25.83,25.86,13689,0
2016-03-11,25.85,25.98,25.85,25.95,33593,0
2016-03-14,25.93,25.97,25.88,25.96,39676,0
2016-03-15,25.87,25.95,25.74,25.74,85377,0
2016-03-16,25.84,25.9,25.71,25.9,14144,0
2016-03-17,25.9,25.94,25.8032,25.9,25995,0
2016-03-18,25.88,25.98,25.88,25.95,22967,0
2016-03-21,25.95,25.9899,25.93,25.9499,14032,0
2016-03-22,25.931,25.97,25.91,25.97,19049,0
2016-03-23,25.97,26,25.93,25.95,21053,0
2016-03-24,25.93,25.98,25.9,25.97,14593,0
2016-03-28,25.99,26.13,25.9807,26.13,37197,0
2016-03-29,26.05,26.17,26.05,26.1466,34330,0
2016-03-30,26.11,26.24,26.11,26.23,15020,0
2016-03-31,26.25,26.2752,26.15,26.16,35269,0
2016-04-01,26.12,26.2,25.96,25.98,20815,0
2016-04-04,25.96,25.96,25.82,25.87,27582,0
2016-04-05,25.83,25.9,25.76,25.89,36316,0
2016-04-06,25.96,26.02,25.87,25.92,16765,0
2016-04-07,25.84,25.8776,25.76,25.84,33283,0
2016-04-08,25.88,25.97,25.85,25.92,14077,0
2016-04-11,26.02,26.02,25.86,25.88,32300,0
2016-04-12,25.95,25.98,25.9,25.98,17485,0
2016-04-13,26,26.04,25.95,26.01,36523,0
2016-04-14,25.96,26.07,25.96,26.0365,20489,0
2016-04-15,25.99,26.06,25.98,26.06,40780,0
2016-04-18,26.06,26.17,26.06,26.17,24854,0
2016-04-19,26.22,26.34,26.2099,26.29,28362,0
2016-04-20,26.26,26.4,26.256,26.37,21874,0
2016-04-21,26.39,26.3999,26.29,26.31,39283,0
2016-04-22,26.34,26.38,26.33,26.33,24636,0
2016-04-25,26.31,26.3499,26.19,26.204,14216,0
2016-04-26,26.2427,26.2999,26.21,26.2695,14700,0
2016-04-27,26.3,26.4,26.2802,26.34,23357,0
2016-04-28,26.31,26.41,26.31,26.37,19555,0
2016-04-29,26.32,26.4,26.31,26.33,25982,0
2016-05-02,26.351,26.45,26.35,26.4499,21390,0
2016-05-03,26.39,26.5,26.39,26.48,12011,0
2016-05-04,26.41,26.51,26.41,26.49,10780,0
2016-05-05,26.45,26.5,26.45,26.47,7353,0
2016-05-06,26.46,26.54,26.42,26.4901,21398,0
2016-05-09,26.48,26.61,26.48,26.61,17647,0
2016-05-10,26.61,26.62,26.49,26.5742,42039,0
2016-05-11,26.21,26.35,26.19,26.33,30189,0
2016-05-12,26.31,26.41,26.31,26.3847,17346,0
2016-05-13,26.3632,26.5,26.3632,26.4986,17591,0
2016-05-16,26.51,26.67,26.4501,26.6,35172,0
2016-05-17,26.55,26.66,26.55,26.65,28369,0
2016-05-18,26.65,26.6799,26.51,26.5499,13189,0
2016-05-19,26.5,26.55,26.36,26.489,18777,0
2016-05-20,26.42,26.55,26.42,26.46,17193,0
2016-05-23,26.53,26.63,26.4808,26.6,17711,0
2016-05-24,26.59,26.63,26.45,26.59,31618,0
2016-05-25,26.53,26.587,26.47,26.53,27213,0
2016-05-26,26.57,26.57,26.44,26.48,25071,0
2016-05-27,26.52,26.52,26.41,26.43,21280,0
2016-05-31,26.45,26.51,26.42,26.459,29831,0
2016-06-01,26.53,26.58,26.455,26.49,47850,0
2016-06-02,26.56,26.56,26.44,26.48,36184,0
2016-06-03,26.48,26.63,26.44,26.63,60366,0
2016-06-06,26.55,26.63,26.55,26.58,16357,0
2016-06-07,26.64,26.64,26.46,26.48,35567,0
2016-06-08,26.48,26.56,26.43,26.53,28941,0
2016-06-09,26.5,26.57,26.46,26.53,43146,0
2016-06-10,26.5,26.54,26.43,26.43,14853,0
2016-06-13,26.42,26.49,26.42,26.48,20949,0
2016-06-14,26.44,26.475,26.33,26.4,28131,0
2016-06-15,26.49,26.5217,26.45,26.45,25742,0
2016-06-16,26.49,26.49,26.38,26.38,20140,0
2016-06-17,26.39,26.58,26.39,26.56,13471,0
2016-06-20,26.53,26.72,26.53,26.72,35831,0
2016-06-21,26.68,26.79,26.63,26.79,19292,0
2016-06-22,26.79,26.8,26.6804,26.75,17276,0
2016-06-23,26.68,26.86,26.68,26.81,36600,0
2016-06-24,26.47,26.79,26.3347,26.71,40415,0
2016-06-27,26.58,26.64,26.45,26.48,58208,0
2016-06-28,26.54,26.79,26.54,26.75,18049,0
2016-06-29,26.72,26.9,26.72,26.83,15804,0
2016-06-30,26.8,27.04,26.8,26.91,25880,0
2016-07-01,26.9,26.97,26.82,26.82,19489,0
2016-07-05,26.82,26.85,26.71,26.72,26633,0
2016-07-06,26.65,26.75,26.62,26.62,10893,0
2016-07-07,26.73,26.8799,26.73,26.78,11281,0
2016-07-08,26.79,26.93,26.79,26.82,21282,0
2016-07-11,26.83,26.94,26.83,26.84,22297,0
2016-07-12,26.9,26.95,26.83,26.88,20824,0
2016-07-13,26.87,26.9299,26.84,26.87,27975,0
2016-07-14,26.86,26.93,26.74,26.8201,48273,0
2016-07-15,26.74,26.98,26.74,26.96,57675,0
2016-07-18,26.94,26.94,26.75,26.851,107215,0
2016-07-19,26.91,26.91,26.81,26.87,24273,0
2016-07-20,26.85,26.88,26.845,26.88,12304,0
2016-07-21,26.88,26.93,26.8,26.87,52605,0
2016-07-22,26.83,26.89,26.81,26.83,20093,0
2016-07-25,26.81,26.93,26.81,26.92,23816,0
2016-07-26,26.86,26.96,26.85,26.94,25374,0
2016-07-27,26.91,26.9799,26.87,26.9599,24773,0
2016-07-28,26.92,26.9607,26.8,26.835,53171,0
2016-07-29,26.84,26.94,26.84,26.87,29697,0
2016-08-01,26.9,26.94,26.85,26.94,21435,0
2016-08-02,26.85,26.95,26.85,26.95,20756,0
2016-08-03,26.86,26.9494,26.86,26.875,36832,0
2016-08-04,26.89,27,26.89,27,21110,0
2016-08-05,26.98,27.04,26.94,27,42014,0
2016-08-08,26.98,27.23,26.97,27.16,63190,0
2016-08-09,27.07,27.33,27.07,27.31,34802,0
2016-08-10,27.04,27.04,26.77,26.83,34951,0
2016-08-11,26.88,26.88,26.5701,26.6699,53497,0
2016-08-12,26.6,26.62,26.46,26.53,57888,0
2016-08-15,26.51,26.54,26.34,26.35,29465,0
2016-08-16,26.27,26.3819,26.2,26.27,51334,0
2016-08-17,26.23,26.34,26.19,26.34,60897,0
2016-08-18,26.31,26.41,26.31,26.33,42369,0
2016-08-19,26.29,26.2999,26.17,26.18,30819,0
2016-08-22,26.2,26.3,26.15,26.3,23814,0
2016-08-23,26.29,26.35,26.19,26.21,29315,0
2016-08-24,26.23,26.23,26.06,26.12,42914,0
2016-08-25,26.08,26.12,25.87,25.97,63212,0
2016-08-26,25.98,26.02,25.91,25.97,50350,0
2016-08-29,25.99,26,25.92,25.98,25873,0
2016-08-30,25.97,26.02,25.94,25.96,22372,0
2016-08-31,25.96,25.9899,25.87,25.87,36287,0
2016-09-01,25.93,25.9499,25.838,25.89,78035,0
2016-09-02,25.89,25.93,25.85,25.88,125875,0
2016-09-06,25.88,25.92,25.76,25.86,54538,0
2016-09-07,25.83,25.8875,25.83,25.85,40685,0
2016-09-08,25.83,25.85,25.82,25.82,80475,0
2016-09-09,25.79,25.79,25.55,25.55,52410,0
2016-09-12,25.55,25.641,25.5236,25.6,130089,0
2016-09-13,25.61,25.6121,25.46,25.5,61282,0
2016-09-14,25.53,25.63,25.47,25.58,183918,0
2016-09-15,25.57,25.6799,25.54,25.66,40025,0
2016-09-16,25.6,25.6,25.5101,25.55,12817,0
2016-09-19,25.57,25.7,25.56,25.56,30994,0
2016-09-20,25.61,25.71,25.61,25.71,22100,0
2016-09-21,25.66,25.85,25.66,25.84,17318,0
2016-09-22,25.85,26.02,25.85,25.89,62798,0
2016-09-23,25.92,25.95,25.82,25.86,21364,0
2016-09-26,25.87,25.881,25.77,25.78,27925,0
2016-09-27,25.81,25.88,25.8,25.88,21015,0
2016-09-28,25.83,25.95,25.82,25.95,12308,0
2016-09-29,25.91,25.96,25.76,25.76,24523,0
2016-09-30,25.79,25.9099,25.68,25.74,21012,0
2016-10-03,25.81,25.91,25.7568,25.85,13477,0
2016-10-04,25.86,25.89,25.78,25.78,15638,0
2016-10-05,25.79,25.82,25.71,25.74,14784,0
2016-10-06,25.71,25.791,25.67,25.75,9482,0
2016-10-07,25.71,25.7626,25.6,25.7,24752,0
2016-10-10,25.67,25.68,25.6,25.68,19068,0
2016-10-11,25.6,25.61,25.47,25.5,41948,0
2016-10-12,25.46,25.49,25.4,25.4,46241,0
2016-10-13,25.37,25.51,25.28,25.5,49668,0
2016-10-14,25.5,25.6151,25.5,25.555,9231,0
2016-10-17,25.57,25.58,25.5533,25.58,22592,0
2016-10-18,25.6,25.73,25.5604,25.68,66953,0
2016-10-19,25.68,25.77,25.66,25.67,30660,0
2016-10-20,25.69,25.75,25.6,25.71,12327,0
2016-10-21,25.64,25.88,25.64,25.88,43259,0
2016-10-24,25.83,25.88,25.81,25.87,17840,0
2016-10-25,25.87,25.95,25.85,25.91,33625,0
2016-10-26,25.87,25.91,25.78,25.86,18980,0
2016-10-27,25.85,25.85,25.66,25.79,19638,0
2016-10-28,25.73,25.75,25.63,25.63,14667,0
2016-10-31,25.63,25.6814,25.62,25.63,20259,0
2016-11-01,25.63,25.67,25.52,25.59,26070,0
2016-11-02,25.55,25.59,25.45,25.51,34062,0
2016-11-03,25.55,25.55,25.36,25.36,41673,0
2016-11-04,25.36,25.409,25.31,25.3808,12605,0
2016-11-07,25.48,25.59,25.44,25.48,28398,0
2016-11-08,25.16,25.16,25.02,25.08,31892,0
2016-11-09,25,25.0708,24.86,24.97,76556,0
2016-11-10,25.02,25.02,24.65,24.75,108468,0
2016-11-11,24.7,24.78,24.261,24.6,112270,0
2016-11-14,24.54,24.54,23.79,23.84,175214,0
2016-11-15,24,24.59,24,24.49,113718,0
2016-11-16,24.49,24.8999,24.435,24.85,61128,0
2016-11-17,24.78,24.92,24.57,24.63,51354,0
2016-11-18,24.61,24.705,24.33,24.34,67038,0
2016-11-21,24.36,24.77,24.36,24.67,90309,0
2016-11-22,24.67,24.81,24.63,24.77,48348,0
2016-11-23,24.63,24.7,24.57,24.68,28222,0
2016-11-25,24.72,24.802,24.7063,24.74,18655,0
2016-11-28,24.89,24.89,24.64,24.66,51852,0
2016-11-29,24.7,24.75,24.63,24.69,56872,0
2016-11-30,24.61,24.6399,24.53,24.59,114068,0
2016-12-01,24.53,24.55,24.28,24.49,62040,0
2016-12-02,24.5,24.57,24.45,24.47,35141,0
2016-12-05,24.52,24.541,24.41,24.44,67181,0
2016-12-06,24.42,24.5,24.42,24.4229,119217,0
2016-12-07,24.45,24.49,24.42,24.46,60497,0
2016-12-08,24.49,24.54,24.41,24.4735,52928,0
2016-12-09,24.5,24.54,24.41,24.43,74724,0
2016-12-12,24.35,24.35,24.25,24.3,67701,0
2016-12-13,24.31,24.352,24.25,24.25,54180,0
2016-12-14,24.22,24.324,24.17,24.18,47284,0
2016-12-15,24.14,24.23,23.96,24.14,64305,0
2016-12-16,24.16,24.3,24.11,24.14,41882,0
2016-12-19,24.19,24.37,24.17,24.37,33206,0
2016-12-20,24.37,24.5999,24.36,24.51,45607,0
2016-12-21,24.48,24.76,24.48,24.6398,50775,0
2016-12-22,24.68,24.7503,24.6,24.69,60154,0
2016-12-23,24.75,24.8925,24.72,24.88,18495,0
2016-12-27,24.87,24.8759,24.68,24.69,25718,0
2016-12-28,24.64,24.64,24.57,24.6,36852,0
2016-12-29,24.57,24.64,24.53,24.53,67252,0
2016-12-30,24.52,24.57,24.51,24.5275,30405,0
2017-01-03,24.62,24.9,24.56,24.78,26170,0
2017-01-04,24.87,25.18,24.87,25.17,46616,0
2017-01-05,25.14,25.35,25,25.275,33664,0
2017-01-06,25.26,25.43,25.16,25.21,38832,0
2017-01-09,25.22,25.2746,25.05,25.05,30571,0
2017-01-10,25.17,25.17,25.0723,25.1,23718,0
2017-01-11,25.1,25.35,25.06,25.35,25877,0
2017-01-12,25.32,25.38,25.21,25.38,27360,0
2017-01-13,25.315,25.315,25.16,25.22,18221,0
2017-01-17,25.34,25.34,25.14,25.14,20585,0
2017-01-18,25.19,25.19,25.04,25.0902,21263,0
2017-01-19,25.1257,25.1257,24.82,24.88,72236,0
2017-01-20,24.9,25.03,24.59,24.59,172002,0
2017-01-23,24.71,25.08,24.69,24.98,74884,0
2017-01-24,25.04,25.16,24.97,25.1,38267,0
2017-01-25,25.01,25.07,24.96,25.06,33043,0
2017-01-26,24.99,25.26,24.99,25.21,30186,0
2017-01-27,25.14,25.27,25.14,25.2,17396,0
2017-01-30,25.19,25.3,25.12,25.26,22788,0
2017-01-31,25.22,25.33,25.22,25.27,23738,0
2017-02-01,25.29,25.3,25.1971,25.26,37660,0
2017-02-02,25.26,25.33,25.25,25.28,18915,0
2017-02-03,25.32,25.43,25.3,25.33,28833,0
2017-02-06,25.36,25.43,25.31,25.34,19212,0
2017-02-07,25.4,25.44,25.33,25.43,17187,0
2017-02-08,25.1,25.24,25.0944,25.11,29858,0
2017-02-09,25.11,25.1676,24.97,25.005,73002,0
2017-02-10,24.97,25.128,24.97,25.09,39974,0
2017-02-13,25.09,25.12,25.02,25.05,38386,0
2017-02-14,25.07,25.11,24.92,25.02,31924,0
2017-02-15,24.91,25.1,24.91,25.08,38938,0
2017-02-16,25.1,25.13,25.05,25.07,25518,0
2017-02-17,25.07,25.14,25.01,25.0316,39886,0
2017-02-21,25.03,25.1064,25,25.05,24739,0
2017-02-22,25.07,25.1,25.04,25.09,37406,0
2017-02-23,25.11,25.15,25.05,25.1,40784,0
2017-02-24,25.11,25.1501,25.07,25.09,41656,0
2017-02-27,25.12,25.14,25.07,25.08,34099,0
2017-02-28,25.08,25.107,25.06,25.06,9711,0
2017-03-01,25.03,25.09,24.995,25.07,58676,0
2017-03-02,25.12,25.13,25.0753,25.09,39810,0
2017-03-03,25.04,25.1318,25.04,25.12,20062,0
2017-03-06,25.08,25.17,25.08,25.1599,35605,0
2017-03-07,25.11,25.1552,25.1,25.11,9580,0
2017-03-08,25,25.04,24.96,25,94238,0
2017-03-09,24.95,24.97,24.9,24.96,68278,0
2017-03-10,24.97,24.99,24.88,24.95,34638,0
2017-03-13,24.95,24.99,24.95,24.98,25479,0
2017-03-14,24.92,25.04,24.92,25.04,32506,0
2017-03-15,25.04,25.21,25.01,25.2,31553,0
2017-03-16,25.19,25.26,25.15,25.2,28989,0
2017-03-17,25.24,25.24,25.16,25.23,31000,0
2017-03-20,25.25,25.27,25.17,25.23,20587,0
2017-03-21,25.17,25.24,25.17,25.24,26733,0
2017-03-22,25.17,25.2401,25.16,25.23,21589,0
2017-03-23,25.27,25.3124,25.2,25.27,17781,0
2017-03-24,25.29,25.34,25.25,25.33,14346,0
2017-03-27,25.29,25.35,25.17,25.28,77307,0
2017-03-28,25.28,25.33,25.28,25.3299,12529,0
2017-03-29,25.31,25.38,25.31,25.32,15955,0
2017-03-30,25.32,25.402,25.32,25.36,16964,0
2017-03-31,25.36,25.44,25.36,25.42,25998,0
2017-04-03,25.44,25.565,25.41,25.491,52741,0
2017-04-04,25.52,25.57,25.48,25.53,23462,0
2017-04-05,25.5,25.58,25.46,25.5,27974,0
2017-04-06,25.46,25.55,25.43,25.55,20607,0
2017-04-07,25.49,25.58,25.478,25.55,19436,0
2017-04-10,25.56,25.56,25.47,25.54,45717,0
2017-04-11,25.51,25.55,25.44,25.51,47622,0
2017-04-12,25.48,25.52,25.4624,25.52,8734,0
2017-04-13,25.47,25.55,25.46,25.55,20634,0
2017-04-17,25.55,25.57,25.45,25.57,18942,0
2017-04-18,25.51,25.58,25.44,25.51,17714,0
2017-04-19,25.48,25.5032,25.44,25.46,8274,0
2017-04-20,25.46,25.51,25.45,25.48,12411,0
2017-04-21,25.46,25.54,25.45,25.54,37751,0
2017-04-24,25.52,25.54,25.49,25.52,18495,0
2017-04-25,25.51,25.55,25.51,25.52,15574,0
2017-04-26,25.53,25.55,25.48,25.48,32543,0
2017-04-27,25.48,25.55,25.48,25.5,23958,0
2017-04-28,25.5,25.6,25.5,25.56,43270,0
2017-05-01,25.56,25.6,25.56,25.58,15220,0
2017-05-02,25.59,25.6399,25.56,25.56,19777,0
2017-05-03,25.62,25.64,25.58,25.62,15423,0
2017-05-04,25.61,25.61,25.52,25.55,31089,0
2017-05-05,25.5,25.6336,25.5,25.59,11595,0
2017-05-08,25.54,25.61,25.54,25.59,26934,0
2017-05-09,25.59,25.62,25.5818,25.6,27864,0
2017-05-10,25.31,25.31,25.2,25.24,22942,0
2017-05-11,25.29,25.29,25.23,25.27,20493,0
2017-05-12,25.26,25.3267,25.26,25.3022,25921,0
2017-05-15,25.33,25.33,25.17,25.19,21484,0
2017-05-16,25.2,25.26,25.2,25.21,19309,0
2017-05-17,25.22,25.22,25.13,25.22,15250,0
2017-05-18,25.25,25.26,25.21,25.22,14884,0
2017-05-19,25.22,25.34,25.22,25.34,47790,0
2017-05-22,25.24,25.33,25.24,25.29,9911,0
2017-05-23,25.29,25.38,25.29,25.33,12790,0
2017-05-24,25.33,25.3622,25.286,25.32,30610,0
2017-05-25,25.33,25.38,25.3,25.3399,13232,0
2017-05-26,25.38,25.41,25.31,25.3953,19671,0
2017-05-30,25.41,25.42,25.36,25.36,25840,0
2017-05-31,25.41,25.42,25.3583,25.36,25891,0
2017-06-01,25.43,25.536,25.39,25.53,30068,0
2017-06-02,25.56,25.56,25.42,25.46,17204,0
2017-06-05,25.5,25.505,25.38,25.38,18916,0
2017-06-06,25.38,25.52,25.38,25.44,20192,0
2017-06-07,25.44,25.4599,25.36,25.4081,18854,0
2017-06-08,25.38,25.49,25.38,25.49,13603,0
2017-06-09,25.4768,25.5,25.4,25.5,13211,0
2017-06-12,25.47,25.47,25.4,25.46,13161,0
2017-06-13,25.41,25.4799,25.41,25.4799,9526,0
2017-06-14,25.43,25.564,25.43,25.48,14855,0
2017-06-15,25.58,25.58,25.4784,25.52,20227,0
2017-06-16,25.5224,25.6,25.5224,25.6,14601,0
2017-06-19,25.58,25.68,25.56,25.68,20008,0
2017-06-20,25.62,25.68,25.62,25.65,13535,0
2017-06-21,25.65,25.68,25.65,25.65,4065,0
2017-06-22,25.65,25.73,25.65,25.65,15257,0
2017-06-23,25.57,25.73,25.57,25.73,10282,0
2017-06-26,25.73,25.77,25.67,25.67,11619,0
2017-06-27,25.73,25.739,25.65,25.66,27614,0
2017-06-28,25.68,25.73,25.65,25.72,30835,0
2017-06-29,25.68,25.73,25.68,25.7,48234,0
2017-06-30,25.71,25.75,25.63,25.63,21405,0
2017-07-03,25.61,25.6699,25.61,25.6699,8648,0
2017-07-05,25.6022,25.68,25.55,25.61,27508,0
2017-07-06,25.62,25.66,25.5,25.5,22059,0
2017-07-07,25.57,25.59,25.52,25.54,17949,0
2017-07-10,25.57,25.5993,25.55,25.55,10819,0
2017-07-11,25.52,25.61,25.47,25.47,16448,0
2017-07-12,25.55,25.62,25.52,25.58,17915,0
2017-07-13,25.6615,25.68,25.56,25.56,33427,0
2017-07-14,25.57,25.59,25.53,25.53,16634,0
2017-07-17,25.58,25.59,25.53,25.54,19532,0
2017-07-18,25.61,25.62,25.54,25.6,18485,0
2017-07-19,25.57,25.629,25.52,25.53,75174,0
2017-07-20,25.54,25.54,25.46,25.46,108594,0
2017-07-21,25.46,25.53,25.45,25.52,74438,0
2017-07-24,25.49,25.5,25.44,25.45,97055,0
2017-07-25,25.5,25.5,25.44,25.44,19212,0
2017-07-26,25.44,25.47,25.41,25.46,92430,0
2017-07-27,25.46,25.47,25.44,25.46,20294,0
2017-07-28,25.44,25.49,25.44,25.49,64002,0
2017-07-31,25.49,25.49,25.471,25.49,33224,0
2017-08-01,25.5,25.51,25.48,25.5,26822,0
2017-08-02,25.51,25.52,25.4828,25.51,37164,0
2017-08-03,25.52,25.53,25.5,25.53,30627,0
2017-08-04,25.51,25.53,25.5,25.53,13411,0
2017-08-07,25.55,25.55,25.52,25.55,49646,0
2017-08-08,25.54,25.56,25.52,25.56,26415,0
2017-08-09,25.19,25.2,25.16,25.19,99438,0
2017-08-10,25.14,25.16,25.07,25.1228,39358,0
2017-08-11,25.1,25.17,25.08,25.16,42976,0
2017-08-14,25.18,25.21,25.16,25.2,32364,0
2017-08-15,25.21,25.2414,25.2,25.23,21694,0
2017-08-16,25.21,25.26,25.2,25.2,12548,0
2017-08-17,25.2,25.22,25.17,25.2,16220,0
2017-08-18,25.19,25.23,25.16,25.183,15747,0
2017-08-21,25.21,25.22,25.15,25.2099,14509,0
2017-08-22,25.21,25.21,25.15,25.1818,23826,0
2017-08-23,25.21,25.21,25.16,25.209,21272,0
2017-08-24,25.21,25.21,25.16,25.17,16991,0
2017-08-25,25.21,25.21,25.161,25.17,22713,0
2017-08-28,25.2,25.2,25.17,25.17,18362,0
2017-08-29,25.19,25.19,25.17,25.17,27131,0
2017-08-30,25.17,25.23,25.17,25.23,26328,0
2017-08-31,25.19,25.23,25.17,25.23,30108,0
2017-09-01,25.23,25.27,25.2,25.23,26037,0
2017-09-05,25.25,25.25,25.19,25.2,24386,0
2017-09-06,25.24,25.25,25.2,25.25,21706,0
2017-09-07,25.25,25.28,25.23,25.24,23315,0
2017-09-08,25.22,25.2697,25.2,25.22,18929,0
2017-09-11,25.23,25.29,25.21,25.28,18129,0
2017-09-12,25.252,25.39,25.252,25.37,35694,0
2017-09-13,25.4,25.41,25.3,25.34,27428,0
2017-09-14,25.4,25.4,25.33,25.36,19723,0
2017-09-15,25.351,25.39,25.35,25.38,12200,0
2017-09-18,25.39,25.42,25.35,25.4042,19277,0
2017-09-19,25.35,25.4025,25.32,25.34,28993,0
2017-09-20,25.33,25.38,25.32,25.32,14140,0
2017-09-21,25.34,25.3699,25.3098,25.36,13084,0
2017-09-22,25.36,25.38,25.31,25.36,22004,0
2017-09-25,25.36,25.4,25.342,25.36,15254,0
2017-09-26,25.39,25.39,25.28,25.315,31624,0
2017-09-27,25.32,25.32,25.25,25.26,33100,0
2017-09-28,25.25,25.28,25.24,25.28,85416,0
2017-09-29,25.25,25.37,25.24,25.37,47035,0
2017-10-02,25.35,25.35,25.29,25.31,24895,0
2017-10-03,25.34,25.34,25.29,25.32,12090,0
2017-10-04,25.29,25.33,25.24,25.27,43801,0
2017-10-05,25.31,25.34,25.3,25.3126,38320,0
2017-10-06,25.3,25.3,25.22,25.25,22580,0
2017-10-09,25.26,25.28,25.22,25.22,25579,0
2017-10-10,25.23,25.32,25.23,25.32,35730,0
2017-10-11,25.32,25.33,25.23,25.32,21461,0
2017-10-12,25.34,25.37,25.3,25.35,22654,0
2017-10-13,25.36,25.43,25.35,25.4,20701,0
2017-10-16,25.41,25.41,25.38,25.38,6243,0
2017-10-17,25.4,25.41,25.36,25.36,20034,0
2017-10-18,25.38,25.41,25.3684,25.41,17667,0
2017-10-19,25.41,25.45,25.41,25.45,11071,0
2017-10-20,25.4458,25.49,25.412,25.48,28255,0
2017-10-23,25.48,25.51,25.461,25.509,15972,0
2017-10-24,25.4942,25.54,25.456,25.54,58572,0
2017-10-25,25.44,25.4914,25.44,25.4715,33769,0
2017-10-26,25.48,25.48,25.44,25.47,20932,0
2017-10-27,25.48,25.56,25.48,25.52,12568,0
2017-10-30,25.49,25.55,25.49,25.55,8456,0
2017-10-31,25.55,25.64,25.5176,25.64,29698,0
2017-11-01,25.65,25.65,25.56,25.62,20284,0
2017-11-02,25.63,25.63,25.58,25.614,17479,0
2017-11-03,25.58,25.62,25.58,25.62,7359,0
2017-11-06,25.63,25.63,25.56,25.6043,19728,0
2017-11-07,25.57,25.62,25.57,25.59,13195,0
2017-11-08,25.5852,25.64,25.58,25.625,7914,0
2017-11-09,25.2,25.297,25.2,25.28,14972,0
2017-11-10,25.2556,25.295,25.23,25.25,23359,0
