Date,Open,High,Low,Close,Volume,OpenInt
2012-08-01,22.07,22.157,22.044,22.052,1445492,0
2012-08-02,22.044,22.113,21.974,22,1000968,0
2012-08-03,22.026,22.052,21.957,22,1100497,0
2012-08-06,22.026,22.07,21.939,21.983,851024,0
2012-08-07,22.018,22.018,21.871,21.922,1463076,0
2012-08-08,21.896,21.957,21.809,21.939,1335485,0
2012-08-09,21.922,21.957,21.871,21.913,912318,0
2012-08-10,21.931,21.983,21.896,21.913,1192372,0
2012-08-13,21.922,21.939,21.879,21.896,593450,0
2012-08-14,21.896,21.957,21.861,21.922,522371,0
2012-08-15,21.939,22,21.922,22,312818,0
2012-08-16,22,22.018,21.896,21.939,542796,0
2012-08-17,21.939,21.983,21.922,21.965,402936,0
2012-08-20,21.949,21.949,21.871,21.913,454242,0
2012-08-21,21.922,21.939,21.896,21.913,420307,0
2012-08-22,21.931,21.983,21.896,21.896,459988,0
2012-08-23,21.922,21.939,21.904,21.939,227574,0
2012-08-24,21.939,21.974,21.904,21.974,380948,0
2012-08-27,21.965,22.097,21.939,22.097,402778,0
2012-08-28,22.097,22.097,22.026,22.097,271677,0
2012-08-29,22.113,22.113,22.035,22.097,215438,0
2012-08-30,22.097,22.105,22.052,22.088,227117,0
2012-08-31,22.105,22.306,22.044,22.306,693673,0
2012-09-04,22.288,22.288,22.157,22.27,219526,0
2012-09-05,22.2,22.27,22.13,22.2,574010,0
2012-09-06,22.2,22.227,22.14,22.2,337936,0
2012-09-07,22.192,22.322,22.183,22.322,174255,0
2012-09-10,22.322,23.184,22.236,22.34,924152,0
2012-09-11,22.288,22.418,22.244,22.306,648145,0
2012-09-12,22.331,22.367,22.278,22.314,309139,0
2012-09-13,22.34,22.34,22.27,22.288,143897,0
2012-09-14,22.288,22.322,22.21,22.27,237123,0
2012-09-17,22.218,22.288,22.113,22.157,208472,0
2012-09-18,22.192,22.2,22.149,22.157,209674,0
2012-09-19,22.183,22.218,22.079,22.113,350238,0
2012-09-20,22.113,22.236,22.088,22.2,212051,0
2012-09-21,22.261,22.261,22.088,22.088,244349,0
2012-09-24,22.105,22.149,22.035,22.07,202613,0
2012-09-25,22.079,22.13,22.026,22.062,231708,0
2012-09-26,22.097,22.13,22.052,22.113,145415,0
2012-09-27,22.157,22.261,22.13,22.2,347059,0
2012-09-28,22.244,22.348,22.192,22.261,161486,0
2012-10-01,22.331,22.376,22.253,22.331,204385,0
2012-10-02,22.348,22.383,22.306,22.322,258817,0
2012-10-03,22.357,22.357,22.288,22.348,236300,0
2012-10-04,22.357,22.488,22.348,22.469,158463,0
2012-10-05,22.479,22.593,22.446,22.584,145548,0
2012-10-08,22.584,22.67,22.549,22.558,275451,0
2012-10-09,22.637,22.67,22.567,22.618,462541,0
2012-10-10,22.628,22.688,22.609,22.628,434768,0
2012-10-11,22.679,22.679,22.609,22.637,291239,0
2012-10-12,22.628,22.697,22.558,22.618,195153,0
2012-10-15,22.297,22.401,22.192,22.331,223519,0
2012-10-16,22.376,22.409,22.288,22.409,788440,0
2012-10-17,22.446,22.446,22.288,22.322,1841355,0
2012-10-18,22.331,22.331,22.244,22.261,807537,0
2012-10-19,22.314,22.628,22.21,22.288,922724,0
2012-10-22,22.376,22.391,22.27,22.34,311657,0
2012-10-23,22.367,22.376,22.218,22.331,306323,0
2012-10-24,22.409,22.409,22.244,22.331,1586375,0
2012-10-25,22.391,22.391,22.218,22.261,1069266,0
2012-10-26,22.253,22.288,22.175,22.21,110889,0
2012-10-31,22.27,22.331,22.227,22.244,103379,0
2012-11-01,22.376,22.418,22.27,22.278,155591,0
2012-11-02,22.357,22.391,22.244,22.288,190638,0
2012-11-05,22.261,22.367,22.236,22.306,140377,0
2012-11-06,22.34,22.34,22.253,22.27,222954,0
2012-11-07,22.288,22.288,22.122,22.218,157138,0
2012-11-08,22.261,22.27,22.14,22.149,240477,0
2012-11-09,22.183,22.218,22.149,22.166,247506,0
2012-11-12,22.253,22.261,22.166,22.244,64206,0
2012-11-13,22.227,22.261,22.157,22.192,130611,0
2012-11-14,22.244,22.244,21.904,21.957,168898,0
2012-11-15,22.026,22.026,21.548,21.731,222390,0
2012-11-16,21.931,22.035,21.747,21.974,130253,0
2012-11-19,22.14,22.192,22.026,22.157,87738,0
2012-11-20,22.175,22.261,22.122,22.166,77484,0
2012-11-21,22.253,22.253,22.062,22.113,119506,0
2012-11-23,22.183,22.306,22.113,22.278,56603,0
2012-11-26,22.236,22.244,22.07,22.175,151374,0
2012-11-27,22.21,22.244,22.105,22.105,167686,0
2012-11-28,22.183,22.192,22.035,22.149,134677,0
2012-11-29,22.192,22.192,22.088,22.105,121510,0
2012-11-30,22.149,22.218,22.088,22.157,88346,0
2012-12-03,22.183,22.183,22.13,22.175,61902,0
2012-12-04,22.157,22.183,22.122,22.166,473805,0
2012-12-05,22.2,22.218,22.13,22.166,186500,0
2012-12-06,22.218,22.218,22.122,22.149,135927,0
2012-12-07,22.183,22.2,22.113,22.149,177808,0
2012-12-10,22.14,22.27,22.14,22.27,103071,0
2012-12-11,22.261,22.297,22.236,22.244,99488,0
2012-12-12,22.27,22.367,22.244,22.278,89408,0
2012-12-13,22.357,22.357,22.14,22.2,163861,0
2012-12-14,22.227,22.227,22.088,22.192,330416,0
2012-12-17,22.227,22.227,22.105,22.13,71826,0
2012-12-18,22.183,22.183,22.088,22.088,115668,0
2012-12-19,22.105,22.113,22,22.105,263989,0
2012-12-20,22.157,22.157,22.07,22.105,105101,0
2012-12-21,22.105,22.105,21.879,21.879,95089,0
2012-12-24,22.026,22.026,21.913,21.965,38157,0
2012-12-26,22.088,22.097,21.974,22.026,59381,0
2012-12-27,22.026,22.097,21.983,21.992,76569,0
2012-12-28,22.018,22.113,21.965,22.113,62362,0
2012-12-31,22.166,22.183,22.07,22.183,81386,0
2013-01-02,22.183,22.409,22.157,22.314,926634,0
2013-01-03,22.418,22.515,22.357,22.409,131927,0
2013-01-04,22.452,22.452,22.383,22.418,91081,0
2013-01-07,22.461,22.461,22.357,22.391,172258,0
2013-01-08,22.549,22.584,22.409,22.497,124672,0
2013-01-09,22.539,22.567,22.409,22.446,229929,0
2013-01-10,22.584,22.6,22.401,22.418,128881,0
2013-01-11,22.506,22.515,22.437,22.452,50112,0
2013-01-14,22.522,22.539,22.427,22.497,73226,0
2013-01-15,22.612,22.612,22.453,22.56,171628,0
2013-01-16,22.612,22.612,22.508,22.551,101681,0
2013-01-17,22.578,22.683,22.551,22.683,102354,0
2013-01-18,22.683,22.859,22.631,22.772,183061,0
2013-01-22,22.772,22.781,22.631,22.763,95436,0
2013-01-23,22.798,22.798,22.64,22.719,82369,0
2013-01-24,22.649,22.754,22.56,22.603,84405,0
2013-01-25,22.631,22.754,22.524,22.683,111190,0
2013-01-28,22.683,22.727,22.508,22.508,102362,0
2013-01-29,22.551,22.649,22.48,22.524,85355,0
2013-01-30,22.524,22.533,22.383,22.508,155996,0
2013-01-31,22.508,22.569,22.462,22.462,80092,0
2013-02-01,22.649,22.683,22.516,22.657,122821,0
2013-02-04,22.727,22.727,22.533,22.551,101833,0
2013-02-05,22.595,22.631,22.551,22.569,69337,0
2013-02-06,22.551,22.586,22.462,22.48,103007,0
2013-02-07,22.569,22.692,22.524,22.622,91968,0
2013-02-08,22.71,22.71,22.622,22.664,37115,0
2013-02-11,22.727,22.727,22.612,22.719,52481,0
2013-02-12,22.788,22.788,22.622,22.683,72293,0
2013-02-13,22.727,22.735,22.657,22.702,47400,0
2013-02-14,22.664,22.772,22.622,22.727,60259,0
2013-02-15,22.781,22.788,22.664,22.727,265717,0
2013-02-19,22.719,22.815,22.64,22.727,334432,0
2013-02-20,22.788,22.788,22.657,22.702,75935,0
2013-02-21,22.719,22.772,22.622,22.657,509237,0
2013-02-22,22.674,22.692,22.649,22.664,43437,0
2013-02-25,22.64,22.683,22.578,22.64,293586,0
2013-02-26,22.674,22.71,22.595,22.71,66019,0
2013-02-27,22.727,22.745,22.674,22.702,76616,0
2013-02-28,22.719,22.745,22.586,22.586,196191,0
2013-03-01,22.649,22.735,22.612,22.727,40181,0
2013-03-04,22.763,22.852,22.692,22.763,53240,0
2013-03-05,22.772,22.859,22.64,22.649,128339,0
2013-03-06,22.683,22.71,22.631,22.64,92552,0
2013-03-07,22.702,22.719,22.64,22.664,71068,0
2013-03-08,22.745,22.745,22.569,22.569,57388,0
2013-03-11,22.64,22.64,22.586,22.631,30383,0
2013-03-12,22.603,22.727,22.516,22.516,1421857,0
2013-03-13,22.533,22.664,22.516,22.64,74776,0
2013-03-14,22.595,22.674,22.595,22.622,599908,0
2013-03-15,22.586,22.622,22.446,22.586,146682,0
2013-03-18,22.499,22.595,22.499,22.569,71408,0
2013-03-19,22.56,22.578,22.533,22.533,303677,0
2013-03-20,22.541,22.595,22.516,22.56,86489,0
2013-03-21,22.551,22.56,22.508,22.551,86869,0
2013-03-22,22.56,22.586,22.541,22.578,173389,0
2013-03-25,22.595,22.595,22.551,22.569,59298,0
2013-03-26,22.595,22.595,22.508,22.541,87038,0
2013-03-27,22.533,22.595,22.516,22.595,126495,0
2013-03-28,22.56,22.603,22.541,22.541,128660,0
2013-04-01,22.551,22.702,22.551,22.692,51373,0
2013-04-02,22.719,22.754,22.683,22.71,50424,0
2013-04-03,22.745,22.772,22.674,22.71,45980,0
2013-04-04,22.745,22.781,22.702,22.772,36985,0
2013-04-05,22.735,22.772,22.702,22.745,45055,0
2013-04-08,22.806,22.877,22.806,22.825,60313,0
2013-04-09,22.859,22.859,22.798,22.852,37863,0
2013-04-10,22.825,22.904,22.727,22.788,86904,0
2013-04-11,22.833,22.939,22.825,22.886,83752,0
2013-04-12,22.968,22.978,22.888,22.942,129204,0
2013-04-15,22.942,22.942,22.878,22.897,126434,0
2013-04-16,22.906,22.96,22.878,22.932,57856,0
2013-04-17,22.978,22.978,22.878,22.942,96949,0
2013-04-18,22.906,23.022,22.906,22.986,65826,0
2013-04-19,23.04,23.086,22.664,22.843,272849,0
2013-04-22,22.906,22.906,22.726,22.781,125207,0
2013-04-23,22.816,22.906,22.788,22.888,74241,0
2013-04-24,22.878,22.978,22.843,22.978,328886,0
2013-04-25,22.986,22.986,22.878,22.932,99405,0
2013-04-26,22.95,22.995,22.888,22.986,41549,0
2013-04-29,22.942,22.995,22.915,22.95,67832,0
2013-04-30,22.968,23.086,22.942,23.04,86714,0
2013-05-01,23.076,23.103,22.986,23.057,95809,0
2013-05-02,23.086,23.156,23.057,23.148,111863,0
2013-05-03,23.156,23.263,23.111,23.228,72138,0
2013-05-06,23.317,23.389,23.245,23.353,87816,0
2013-05-07,23.335,23.487,23.317,23.487,123722,0
2013-05-08,23.413,23.664,23.386,23.638,67670,0
2013-05-09,23.566,23.664,23.467,23.493,79085,0
2013-05-10,23.601,23.628,23.485,23.538,79014,0
2013-05-13,23.547,23.575,23.44,23.521,81170,0
2013-05-14,23.458,23.538,23.359,23.521,136483,0
2013-05-15,23.547,23.547,23.224,23.251,112842,0
2013-05-16,23.269,23.323,23.134,23.314,81006,0
2013-05-17,23.297,23.538,23.287,23.503,57409,0
2013-05-20,23.529,23.529,23.297,23.332,73687,0
2013-05-21,23.287,23.44,23.287,23.323,64938,0
2013-05-22,23.404,23.449,23.297,23.341,81000,0
2013-05-23,23.287,23.359,23.134,23.233,64378,0
2013-05-24,23.251,23.458,23.134,23.458,73049,0
2013-05-28,23.394,23.413,22.918,23.17,87915,0
2013-05-29,23.153,23.153,22.792,22.918,172078,0
2013-05-30,23.062,23.062,22.918,22.946,176863,0
2013-05-31,22.82,22.946,22.316,22.316,250045,0
2013-06-03,22.577,22.65,22.146,22.387,227756,0
2013-06-04,22.387,22.666,22.308,22.477,281518,0
2013-06-05,22.469,22.515,21.795,22.083,1325510,0
2013-06-06,22.146,22.146,21.911,22.011,501561,0
2013-06-07,22.046,22.289,22.028,22.236,122724,0
2013-06-10,22.262,22.28,22.028,22.074,180509,0
2013-06-11,22.064,22.064,21.201,21.453,314961,0
2013-06-12,21.588,21.795,20.681,20.744,379647,0
2013-06-13,20.672,21.409,19.89,21.346,360110,0
2013-06-14,21.389,21.795,21.364,21.795,156540,0
2013-06-17,21.759,21.84,21.705,21.733,223168,0
2013-06-18,21.705,21.705,21.525,21.705,190469,0
2013-06-19,21.634,21.813,21.507,21.641,182735,0
2013-06-20,20.913,21.911,20.833,21.327,225273,0
2013-06-21,21.453,21.453,20.735,20.951,161587,0
2013-06-24,20.42,20.951,20.113,20.528,170589,0
2013-06-25,20.725,20.896,20.375,20.672,143004,0
2013-06-26,20.87,21.211,20.851,21.13,141700,0
2013-06-27,21.193,21.481,21.193,21.382,134127,0
2013-06-28,22.162,22.367,21.911,22.367,101917,0
2013-07-01,21.66,21.776,21.534,21.579,105551,0
2013-07-02,21.534,21.714,21.525,21.624,149355,0
2013-07-03,21.641,21.641,21.372,21.543,53115,0
2013-07-05,21.389,21.453,20.941,21.085,53357,0
2013-07-08,21.211,21.264,20.779,20.833,147311,0
2013-07-09,20.86,20.986,20.833,20.96,138487,0
2013-07-10,21.032,21.095,20.851,20.941,204478,0
2013-07-11,21.048,21.211,21.048,21.121,109001,0
2013-07-12,21.175,21.327,21.167,21.167,85515,0
2013-07-15,21.211,21.293,21.121,21.211,123486,0
2013-07-16,21.211,21.256,21.121,21.158,108314,0
2013-07-17,21.201,21.346,21.193,21.264,122332,0
2013-07-18,21.274,21.283,21.175,21.238,91763,0
2013-07-19,21.193,21.256,21.104,21.104,245088,0
2013-07-22,21.148,21.283,21.148,21.256,77191,0
2013-07-23,21.22,21.355,21.211,21.293,107295,0
2013-07-24,21.293,21.355,21.238,21.293,169514,0
2013-07-25,21.22,21.293,20.851,20.986,164803,0
2013-07-26,20.968,21.121,20.96,21.085,96141,0
2013-07-29,21.22,21.22,20.96,20.986,229213,0
2013-07-30,21.076,21.076,20.905,20.905,141894,0
2013-07-31,20.87,21.067,20.779,21.067,128952,0
2013-08-01,21.048,21.121,20.96,20.986,221229,0
2013-08-02,21.076,21.076,20.941,20.976,164020,0
2013-08-05,21.023,21.032,20.86,20.951,118054,0
2013-08-06,20.951,20.951,20.735,20.807,125977,0
2013-08-07,20.826,20.826,20.516,20.543,129264,0
2013-08-08,20.543,20.589,20.26,20.342,173477,0
2013-08-09,20.315,20.516,20.278,20.516,155955,0
2013-08-12,20.534,20.717,20.415,20.625,191566,0
2013-08-13,20.543,20.58,20.369,20.462,200203,0
2013-08-14,20.369,20.415,19.786,19.995,271137,0
2013-08-15,19.63,19.63,19.229,19.521,305123,0
2013-08-16,19.402,19.485,18.919,19.074,211080,0
2013-08-19,18.982,19.118,18.463,18.508,317575,0
2013-08-20,18.572,18.882,18.263,18.772,446044,0
2013-08-21,18.626,19.175,18.626,18.974,320735,0
2013-08-22,19.01,19.548,18.947,19.485,196465,0
2013-08-23,19.531,19.85,19.521,19.83,270238,0
2013-08-26,19.913,20.059,19.776,19.824,250563,0
2013-08-27,19.694,19.858,19.595,19.639,173876,0
2013-08-28,19.575,19.694,19.347,19.512,138510,0
2013-08-29,19.448,19.649,19.448,19.531,176098,0
2013-08-30,19.906,20.083,19.86,19.945,118258,0
2013-09-03,19.685,19.731,19.292,19.32,222566,0
2013-09-04,19.32,19.622,19.32,19.42,154680,0
2013-09-05,19.467,19.493,19.211,19.275,221019,0
2013-09-06,19.339,19.42,19.247,19.275,142613,0
2013-09-09,19.339,19.475,19.284,19.42,155372,0
2013-09-10,19.384,19.502,19.347,19.366,397809,0
2013-09-11,19.42,19.42,19.229,19.302,148020,0
2013-09-12,19.311,19.311,19.037,19.247,138371,0
2013-09-13,19.202,19.275,19.028,19.175,98592,0
2013-09-16,19.257,19.302,18.947,18.974,161336,0
2013-09-17,18.964,18.982,18.818,18.919,123465,0
2013-09-18,18.882,19.394,18.845,19.394,281586,0
2013-09-19,19.394,19.438,19.148,19.192,169107,0
2013-09-20,19.155,19.175,18.991,19.028,109122,0
2013-09-23,19.064,19.128,18.964,19.064,181295,0
2013-09-24,19.064,19.064,18.909,18.947,217083,0
2013-09-25,18.955,18.955,18.873,18.9,190444,0
2013-09-26,18.9,18.991,18.845,18.982,142300,0
2013-09-27,18.947,19.074,18.8,18.882,110526,0
2013-09-30,19.146,19.258,18.932,19.09,234197,0
2013-10-01,18.709,18.892,18.664,18.718,193048,0
2013-10-02,18.709,18.791,18.645,18.654,204579,0
2013-10-03,18.709,18.746,18.581,18.6,139669,0
2013-10-04,18.59,18.699,18.562,18.636,112163,0
2013-10-07,18.645,18.672,18.562,18.636,165208,0
2013-10-08,18.6,18.626,18.489,18.489,190744,0
2013-10-09,18.553,18.636,18.454,18.508,256985,0
2013-10-10,18.581,18.609,18.479,18.59,169434,0
2013-10-11,18.572,18.718,18.553,18.691,197064,0
2013-10-14,18.645,18.709,18.562,18.654,129375,0
2013-10-15,18.654,18.654,18.472,18.479,205378,0
2013-10-16,18.489,18.754,18.489,18.754,222484,0
2013-10-17,18.836,19.019,18.772,18.964,473873,0
2013-10-18,19.064,19.512,19.055,19.438,243225,0
2013-10-21,19.394,19.475,19.257,19.429,153124,0
2013-10-22,19.475,19.712,19.467,19.603,262141,0
2013-10-23,19.649,19.895,19.595,19.75,151542,0
2013-10-24,19.84,19.84,19.402,19.402,114763,0
2013-10-25,19.475,19.475,19.257,19.284,150405,0
2013-10-28,19.366,19.566,19.183,19.284,147136,0
2013-10-29,19.302,19.394,19.155,19.339,716361,0
2013-10-30,19.42,19.502,19.257,19.302,207733,0
2013-10-31,19.665,19.786,19.582,19.675,126177,0
2013-11-01,19.438,19.448,19.118,19.175,133323,0
2013-11-04,19.311,19.512,19.219,19.384,210026,0
2013-11-05,19.384,19.42,19.257,19.292,156698,0
2013-11-06,19.359,19.359,19.183,19.248,123416,0
2013-11-07,19.229,19.331,19.211,19.239,112615,0
2013-11-08,19.137,19.164,18.978,19.007,124718,0
2013-11-11,18.997,19.053,18.821,18.849,161562,0
2013-11-12,18.821,18.877,18.756,18.812,191276,0
2013-11-13,18.821,18.839,18.664,18.747,226031,0
2013-11-14,18.747,18.867,18.7,18.802,289647,0
2013-11-15,18.858,18.867,18.794,18.812,139913,0
2013-11-18,18.802,18.867,18.774,18.802,205432,0
2013-11-19,18.839,18.839,18.756,18.821,188092,0
2013-11-20,18.831,18.877,18.747,18.821,361616,0
2013-11-21,18.784,18.821,18.7,18.774,281438,0
2013-11-22,18.774,19.09,18.774,18.877,273948,0
2013-11-25,18.978,19.164,18.913,19.082,162812,0
2013-11-26,19.053,19.164,19.053,19.164,162062,0
2013-11-27,19.146,19.164,19.007,19.099,343803,0
2013-11-29,19.034,19.146,19.034,19.146,63294,0
2013-12-02,19.146,19.146,18.932,19.007,208902,0
2013-12-03,18.978,19.072,18.942,18.997,207005,0
2013-12-04,18.886,18.932,18.719,18.747,315346,0
2013-12-05,18.737,18.737,18.431,18.608,319575,0
2013-12-06,18.654,18.737,18.599,18.635,230421,0
2013-12-09,18.654,18.784,18.635,18.709,280406,0
2013-12-10,18.747,18.774,18.608,18.625,309356,0
2013-12-11,18.608,18.664,18.45,18.524,273688,0
2013-12-12,18.515,18.561,18.386,18.534,362707,0
2013-12-13,18.524,18.896,18.515,18.896,309414,0
2013-12-16,18.729,18.978,18.709,18.821,314783,0
2013-12-17,18.794,18.942,18.645,18.942,279259,0
2013-12-18,18.951,19.082,18.729,18.988,436342,0
2013-12-19,18.978,18.988,18.812,18.932,356473,0
2013-12-20,18.913,19.072,18.913,18.997,315332,0
2013-12-23,18.951,19.062,18.886,18.913,363047,0
2013-12-24,18.877,18.932,18.794,18.821,240352,0
2013-12-26,18.802,18.858,18.737,18.812,542603,0
2013-12-27,18.886,18.886,18.7,18.765,341910,0
2013-12-30,18.765,18.867,18.729,18.839,454588,0
2013-12-31,18.784,18.886,18.719,18.886,513725,0
2014-01-02,18.886,19.146,18.867,19.099,185327,0
2014-01-03,19.146,19.341,19.118,19.304,105301,0
2014-01-06,19.35,19.61,19.35,19.582,181774,0
2014-01-07,19.647,19.767,19.572,19.637,142768,0
2014-01-08,19.592,19.675,19.48,19.628,290192,0
2014-01-09,19.619,19.86,19.592,19.832,167383,0
2014-01-10,19.897,20.129,19.897,20,132346,0
2014-01-13,20.046,20.213,20.018,20.139,460827,0
2014-01-14,20.139,20.194,19.935,20,210298,0
2014-01-15,19.981,20.027,19.88,19.897,167618,0
2014-01-16,19.906,20.055,19.87,19.916,151176,0
2014-01-17,19.953,20.12,19.916,19.916,528862,0
2014-01-21,19.981,20.065,19.935,19.981,249233,0
2014-01-22,20,20.194,20,20.074,259275,0
2014-01-23,20.074,20.139,19.906,19.945,227648,0
2014-01-24,19.981,19.981,19.758,19.925,82945,0
2014-01-27,19.925,20.01,19.815,19.906,213920,0
2014-01-28,19.935,19.945,19.824,19.897,87669,0
2014-01-29,19.851,19.897,19.767,19.851,52797,0
2014-01-30,19.841,20.074,19.841,19.953,167566,0
2014-01-31,19.945,20.111,19.87,20.045,205034,0
2014-02-03,20.018,20.093,20,20.046,80140,0
2014-02-04,20.055,20.111,20.046,20.111,107717,0
2014-02-05,20.093,20.12,20.046,20.093,183659,0
2014-02-06,20.102,20.232,20.083,20.111,247784,0
2014-02-07,20.139,20.297,20.129,20.269,143785,0
2014-02-10,20.241,20.324,20.241,20.315,55817,0
2014-02-11,20.315,20.445,20.315,20.362,177933,0
2014-02-12,20.448,20.524,20.41,20.495,503527,0
2014-02-13,20.43,20.57,20.43,20.533,81800,0
2014-02-14,20.542,20.693,20.524,20.533,155191,0
2014-02-18,20.59,20.731,20.59,20.675,69016,0
2014-02-19,20.693,20.948,20.693,20.882,145402,0
2014-02-20,20.844,20.929,20.749,20.749,92632,0
2014-02-21,20.825,20.863,20.636,20.693,148119,0
2014-02-24,20.684,20.749,20.665,20.693,146389,0
2014-02-25,20.712,20.712,20.618,20.627,130391,0
2014-02-26,20.684,20.807,20.627,20.731,129803,0
2014-02-27,20.797,20.863,18.844,20.731,80485,0
2014-02-28,20.787,20.797,20.731,20.787,74043,0
2014-03-03,20.787,20.787,20.702,20.741,130001,0
2014-03-04,20.778,20.863,20.702,20.721,173762,0
2014-03-05,20.731,20.787,20.693,20.693,172572,0
2014-03-06,20.684,20.721,20.524,20.58,193292,0
2014-03-07,20.618,20.627,20.392,20.392,136364,0
2014-03-10,20.382,20.458,20.278,20.316,122699,0
2014-03-11,20.306,20.363,20.259,20.335,81831,0
2014-03-12,20.297,20.608,20.24,20.59,129199,0
2014-03-13,20.608,20.721,20.608,20.655,133606,0
2014-03-14,20.646,20.712,20.476,20.665,136755,0
2014-03-17,20.712,20.834,20.655,20.787,104004,0
2014-03-18,20.816,20.919,20.797,20.844,117804,0
2014-03-19,20.891,20.985,20.807,20.891,649040,0
2014-03-20,20.844,20.882,20.797,20.834,103105,0
2014-03-21,20.863,20.929,20.853,20.853,115448,0
2014-03-24,20.901,20.985,20.853,20.901,87217,0
2014-03-25,20.967,20.995,20.825,20.891,123960,0
2014-03-26,20.901,20.939,20.853,20.939,107934,0
2014-03-27,20.929,20.958,20.873,20.958,83825,0
2014-03-28,20.948,20.995,20.919,20.948,70441,0
2014-03-31,20.967,21.222,20.967,21.117,83081,0
2014-04-01,21.183,21.4,21.183,21.4,92019,0
2014-04-02,21.39,21.457,21.136,21.202,164069,0
2014-04-03,21.258,21.268,21.136,21.24,111792,0
2014-04-04,21.268,21.316,21.1,21.24,84337,0
2014-04-07,21.193,21.24,21.136,21.212,81507,0
2014-04-08,21.202,21.249,21.174,21.202,92055,0
2014-04-09,21.232,21.288,21.202,21.249,121675,0
2014-04-10,21.278,21.334,21.232,21.297,120718,0
2014-04-11,21.249,21.42,21.232,21.382,46640,0
2014-04-14,21.41,21.476,21.344,21.344,58866,0
2014-04-15,21.354,21.448,21.278,21.448,68021,0
2014-04-16,21.466,21.505,21.363,21.372,184830,0
2014-04-17,21.4,21.4,21.156,21.156,203569,0
2014-04-21,21.222,21.324,21.222,21.297,68909,0
2014-04-22,21.316,21.439,21.316,21.382,114621,0
2014-04-23,21.439,21.505,21.4,21.466,205741,0
2014-04-24,21.486,21.495,21.39,21.42,74669,0
2014-04-25,21.429,21.599,21.39,21.599,143898,0
2014-04-28,21.542,21.815,21.542,21.769,169847,0
2014-04-29,21.815,21.976,21.815,21.948,114208,0
2014-04-30,21.948,22.117,21.948,22.024,136792,0
2014-05-01,22.061,22.24,21.995,22.183,156075,0
2014-05-02,22.192,22.221,22.117,22.146,115747,0
2014-05-05,22.202,22.307,22.165,22.307,74694,0
2014-05-06,22.324,22.39,22.165,22.165,160063,0
2014-05-07,22.258,22.307,22.202,22.249,248031,0
2014-05-08,22.249,22.297,22.221,22.221,90561,0
2014-05-09,22.231,22.334,22.212,22.334,210623,0
2014-05-12,22.334,22.373,22.307,22.334,94696,0
2014-05-13,22.334,22.466,22.334,22.409,148834,0
2014-05-14,22.458,22.498,22.411,22.421,179463,0
2014-05-15,22.458,22.555,22.431,22.431,108722,0
2014-05-16,22.45,22.488,22.334,22.391,129970,0
2014-05-19,22.431,22.498,22.364,22.364,112352,0
2014-05-20,22.411,22.45,22.382,22.421,77010,0
2014-05-21,22.45,22.498,22.364,22.374,108316,0
2014-05-22,22.401,22.441,22.22,22.22,112735,0
2014-05-23,22.287,22.287,21.971,22.133,120017,0
2014-05-27,22.191,22.324,22.172,22.324,105474,0
2014-05-28,22.374,22.45,22.22,22.307,75052,0
2014-05-29,22.307,22.411,22.257,22.344,60740,0
2014-05-30,22.411,22.458,22.382,22.401,79832,0
2014-06-02,22.478,22.488,22.421,22.45,86031,0
2014-06-03,22.45,22.478,22.105,22.105,98308,0
2014-06-04,22.153,22.153,21.559,21.817,360907,0
2014-06-05,21.779,21.923,21.655,21.799,121588,0
2014-06-06,21.933,22.057,21.923,22.019,80275,0
2014-06-09,22.057,22.163,22.009,22.133,68431,0
2014-06-10,22.163,22.2,21.817,21.933,170578,0
2014-06-11,21.894,21.923,21.674,21.856,106580,0
2014-06-12,21.856,22,21.856,21.923,97482,0
2014-06-13,21.913,21.971,21.837,21.884,109114,0
2014-06-16,21.961,22.066,21.923,22.019,213770,0
2014-06-17,22.047,22.153,21.923,22.153,131739,0
2014-06-18,22.163,22.257,22.124,22.257,94467,0
2014-06-19,22.277,22.374,22.248,22.334,127021,0
2014-06-20,22.324,22.374,22.267,22.354,147181,0
2014-06-23,22.315,22.431,22.22,22.431,152332,0
2014-06-24,22.401,22.458,22.374,22.382,86375,0
2014-06-25,22.364,22.545,22.364,22.498,142846,0
2014-06-26,22.545,22.651,22.488,22.651,64416,0
2014-06-27,22.622,22.689,22.602,22.689,60276,0
2014-06-30,22.708,22.775,22.669,22.727,60006,0
2014-07-01,22.727,22.775,22.612,22.766,115377,0
2014-07-02,22.727,22.804,22.66,22.727,157207,0
2014-07-03,22.689,22.718,22.45,22.708,111419,0
2014-07-07,22.689,22.766,22.632,22.766,369081,0
2014-07-08,22.756,22.823,22.708,22.766,83241,0
2014-07-09,22.775,22.88,22.766,22.88,198087,0
2014-07-10,22.852,22.88,22.775,22.775,84379,0
2014-07-11,22.804,22.976,22.794,22.976,204914,0
2014-07-14,23.015,23.053,22.928,23.024,321395,0
2014-07-15,23.005,23.024,22.871,22.948,91071,0
2014-07-16,22.938,22.938,22.785,22.785,146188,0
2014-07-17,22.794,22.852,22.584,22.632,115635,0
2014-07-18,22.612,22.804,22.612,22.612,145846,0
2014-07-21,22.641,22.775,22.641,22.736,92615,0
2014-07-22,22.727,22.804,22.708,22.766,54617,0
2014-07-23,22.794,22.871,22.766,22.871,73097,0
2014-07-24,22.871,22.899,22.785,22.861,96836,0
2014-07-25,22.88,22.909,22.775,22.899,53358,0
2014-07-28,22.919,22.948,22.88,22.938,108411,0
2014-07-29,22.938,22.957,22.919,22.948,233924,0
2014-07-30,22.928,22.928,22.833,22.842,107289,0
2014-07-31,22.794,22.804,22.535,22.555,149997,0
2014-08-01,22.575,22.612,22.391,22.565,144178,0
2014-08-04,22.584,22.612,22.458,22.545,124781,0
2014-08-05,22.535,22.545,22.401,22.517,78336,0
2014-08-06,22.499,22.595,22.431,22.567,80822,0
2014-08-07,22.693,22.839,22.645,22.809,71138,0
2014-08-08,22.868,22.907,22.693,22.722,51294,0
2014-08-11,22.771,22.868,22.771,22.849,56774,0
2014-08-12,22.868,22.877,22.8,22.877,39163,0
2014-08-13,22.907,23.023,22.877,23.014,78549,0
2014-08-14,23.023,23.13,22.955,23.072,90674,0
2014-08-15,23.062,23.101,22.917,23.082,106819,0
2014-08-18,23.101,23.179,23.091,23.14,120757,0
2014-08-19,23.169,23.198,23.121,23.14,89236,0
2014-08-20,23.15,23.16,23.053,23.16,83313,0
2014-08-21,23.179,23.198,23.111,23.15,83665,0
2014-08-22,23.15,23.15,23.072,23.101,79043,0
2014-08-25,23.101,23.189,23.101,23.189,74461,0
2014-08-26,23.15,23.266,23.15,23.257,60286,0
2014-08-27,23.266,23.276,23.15,23.266,89779,0
2014-08-28,23.266,23.286,23.208,23.276,84076,0
2014-08-29,23.266,23.305,23.257,23.286,61839,0
2014-09-02,23.324,23.324,23.091,23.13,151771,0
2014-09-03,23.198,23.198,22.975,23.053,70535,0
2014-09-04,23.043,23.043,22.849,22.849,93435,0
2014-09-05,22.858,22.955,22.771,22.8,83569,0
2014-09-08,22.8,22.926,22.761,22.771,74370,0
2014-09-09,22.683,22.741,22.625,22.645,75156,0
2014-09-10,22.567,22.693,22.567,22.635,62965,0
2014-09-11,22.595,22.645,22.577,22.605,50989,0
2014-09-12,22.586,22.586,22.323,22.363,100848,0
2014-09-15,22.431,22.499,22.353,22.489,52192,0
2014-09-16,22.479,22.499,22.391,22.469,76927,0
2014-09-17,22.499,22.547,22.421,22.459,85754,0
2014-09-18,22.518,22.595,22.479,22.595,59153,0
2014-09-19,22.586,22.645,22.537,22.586,47777,0
2014-09-22,22.615,22.615,22.469,22.499,52010,0
2014-09-23,22.499,22.499,22.391,22.45,51643,0
2014-09-24,22.431,22.459,22.323,22.411,81648,0
2014-09-25,22.411,22.431,22.275,22.295,63341,0
2014-09-26,22.197,22.401,22.197,22.401,69726,0
2014-09-29,22.295,22.421,22.295,22.421,110394,0
2014-09-30,22.421,22.489,22.411,22.489,66151,0
2014-10-01,22.499,22.547,22.421,22.441,80553,0
2014-10-02,22.469,22.509,22.421,22.489,74015,0
2014-10-03,22.489,22.537,22.381,22.431,94583,0
2014-10-06,22.431,22.567,22.431,22.567,107820,0
2014-10-07,22.518,22.586,22.479,22.509,96993,0
2014-10-08,22.489,22.625,22.479,22.557,102749,0
2014-10-09,22.625,22.654,22.518,22.557,76168,0
2014-10-10,22.518,22.547,22.401,22.489,75769,0
2014-10-13,22.518,22.537,22.431,22.499,56308,0
2014-10-14,22.459,22.635,22.459,22.635,85691,0
2014-10-15,22.479,22.722,22.421,22.713,113198,0
2014-10-16,22.615,22.877,22.595,22.858,95527,0
2014-10-17,22.858,23.082,22.829,23.033,130966,0
2014-10-20,23.033,23.111,22.946,23.082,83041,0
2014-10-21,23.062,23.179,23.053,23.169,119049,0
2014-10-22,23.179,23.198,23.15,23.198,79276,0
2014-10-23,23.198,23.276,23.179,23.276,55465,0
2014-10-24,23.296,23.315,23.228,23.296,55029,0
2014-10-27,23.237,23.374,23.237,23.296,43675,0
2014-10-28,23.412,23.432,23.218,23.286,124505,0
2014-10-29,23.266,23.412,23.266,23.344,73832,0
2014-10-30,23.402,23.442,23.354,23.402,121034,0
2014-10-31,23.344,23.656,23.344,23.656,151895,0
2014-11-03,23.51,23.606,23.51,23.596,64932,0
2014-11-04,23.578,23.684,23.578,23.664,121011,0
2014-11-05,23.657,23.696,23.499,23.518,90843,0
2014-11-06,23.479,23.518,23.449,23.518,74333,0
2014-11-07,23.479,23.706,23.469,23.617,88823,0
2014-11-10,23.597,23.637,23.548,23.607,81593,0
2014-11-11,23.607,23.657,23.607,23.657,67510,0
2014-11-12,23.627,23.726,23.607,23.696,55240,0
2014-11-13,23.755,23.804,23.706,23.804,96893,0
2014-11-14,23.765,23.864,23.745,23.824,127828,0
2014-11-17,23.814,23.982,23.785,23.942,95233,0
2014-11-18,23.962,24.031,23.952,23.962,131793,0
2014-11-19,23.942,23.982,23.893,23.962,90069,0
2014-11-20,23.952,23.962,23.864,23.913,61148,0
2014-11-21,23.942,23.982,23.873,23.952,60241,0
2014-11-24,23.952,24.002,23.883,24.002,79073,0
2014-11-25,24.002,24.081,23.962,24.081,61449,0
2014-11-26,24.081,24.209,24.021,24.15,61689,0
2014-11-28,24.15,24.15,24.051,24.09,21010,0
2014-12-01,24.14,24.15,24.09,24.12,117194,0
2014-12-02,24.09,24.13,24.061,24.09,71318,0
2014-12-03,24.071,24.11,23.962,23.992,54655,0
2014-12-04,23.942,23.942,23.745,23.824,84305,0
2014-12-05,23.824,23.952,23.824,23.913,51637,0
2014-12-08,23.903,24.002,23.834,23.972,57704,0
2014-12-09,23.873,23.992,23.864,23.913,65912,0
2014-12-10,23.933,23.933,23.834,23.883,54815,0
2014-12-11,23.873,23.962,23.864,23.903,39210,0
2014-12-12,23.844,23.873,23.804,23.814,85636,0
2014-12-15,23.883,23.893,23.735,23.785,71795,0
2014-12-16,23.775,23.844,23.735,23.785,76296,0
2014-12-17,23.785,23.814,23.755,23.785,87246,0
2014-12-18,23.844,23.844,23.775,23.775,88895,0
2014-12-19,23.785,23.814,23.193,23.775,123432,0
2014-12-22,23.745,23.785,23.666,23.716,85540,0
2014-12-23,23.755,23.795,23.637,23.726,83496,0
2014-12-24,23.755,23.755,23.607,23.637,56862,0
2014-12-26,23.666,23.706,23.558,23.706,43313,0
2014-12-29,23.716,23.814,23.686,23.814,56299,0
2014-12-30,23.755,23.923,23.755,23.893,94244,0
2014-12-31,23.942,23.982,23.844,23.854,71617,0
2015-01-02,23.913,24.159,23.873,24.1,85138,0
2015-01-05,24.051,24.159,24.031,24.159,59438,0
2015-01-06,24.14,24.209,24.11,24.13,285084,0
2015-01-07,24.15,24.228,24.15,24.228,98512,0
2015-01-08,24.209,24.278,24.199,24.268,120338,0
2015-01-09,24.248,24.357,24.228,24.337,77228,0
2015-01-12,24.317,24.436,24.307,24.426,71929,0
2015-01-13,24.436,24.475,24.347,24.406,60257,0
2015-01-14,24.337,24.574,24.337,24.554,97720,0
2015-01-15,24.554,24.652,24.445,24.593,83345,0
2015-01-16,24.524,24.751,24.524,24.712,124117,0
2015-01-20,24.702,24.761,24.623,24.692,85398,0
2015-01-21,24.692,24.731,24.583,24.613,171512,0
2015-01-22,24.692,24.702,24.603,24.672,173370,0
2015-01-23,24.702,24.712,24.643,24.643,262811,0
2015-01-26,24.652,24.84,24.652,24.682,138368,0
2015-01-27,24.682,25.106,24.682,24.919,230016,0
2015-01-28,24.919,25.067,24.919,24.988,140398,0
2015-01-29,24.998,25.136,24.958,25.067,434657,0
2015-01-30,25.047,25.175,25.047,25.126,91675,0
2015-02-02,25.076,25.146,24.978,24.978,97030,0
2015-02-03,24.998,25.116,24.998,25.037,88876,0
2015-02-04,25.007,25.007,24.909,24.988,58404,0
2015-02-05,24.978,24.978,24.781,24.889,203164,0
2015-02-06,24.929,24.929,24.81,24.899,100230,0
2015-02-09,24.889,24.948,24.85,24.948,76469,0
2015-02-10,24.938,24.938,24.85,24.938,58049,0
2015-02-11,24.94,25.26,24.78,25.21,320426,0
2015-02-12,25.21,25.35,25.21,25.33,120475,0
2015-02-13,25.33,25.44,25.28,25.33,95033,0
2015-02-17,25.33,25.35,25.08,25.14,140471,0
2015-02-18,25.1,25.1,24.62,24.74,172185,0
2015-02-19,24.56,24.78,24.45,24.64,91632,0
2015-02-20,24.65,24.82,24.64,24.71,72868,0
2015-02-23,24.76,24.84,24.67,24.8,97716,0
2015-02-24,24.82,25.01,24.82,25,107415,0
2015-02-25,25.02,25.19,24.99,25.07,97094,0
2015-02-26,25.1,25.17,25.06,25.14,50975,0
2015-02-27,25.17,25.24,25.15,25.2,82467,0
2015-03-02,25.22,25.28,25.19,25.22,49970,0
2015-03-03,25.24,25.35,25.2,25.27,75788,0
2015-03-04,25.32,25.34,25.16,25.25,167682,0
2015-03-05,25.25,25.25,25.18,25.25,135113,0
2015-03-06,25.18,25.18,24.88,24.89,94713,0
2015-03-09,24.92,24.986,24.66,24.8,132888,0
2015-03-10,24.74,24.91,24.73,24.78,116451,0
2015-03-11,24.86,24.9,24.82,24.88,106784,0
2015-03-12,24.9,25.01,24.85,24.95,199418,0
2015-03-13,24.94,24.96,24.88,24.92,111466,0
2015-03-16,24.98,24.99,24.93,24.99,67761,0
2015-03-17,24.95,24.99,24.92,24.97,107944,0
2015-03-18,24.97,25.17,24.9,25.03,109109,0
2015-03-19,25.04,25.1,24.98,25.07,95508,0
2015-03-20,25.11,25.18,25.03,25.15,112668,0
2015-03-23,25.2,25.22,25.11,25.19,83622,0
2015-03-24,25.22,25.25,25.15,25.25,81860,0
2015-03-25,25.23,25.284,25.2,25.22,83009,0
2015-03-26,25.22,25.25,25.105,25.25,132710,0
2015-03-27,25.24,25.33,25.22,25.28,137367,0
2015-03-30,25.35,25.35,25.27,25.33,53264,0
2015-03-31,25.33,25.34,25.25,25.29,43301,0
2015-04-01,25.29,25.29,25.2,25.27,66662,0
2015-04-02,25.27,25.32,25.239,25.28,83571,0
2015-04-06,25.26,25.33,25.25,25.33,72278,0
2015-04-07,25.32,25.33,25.27,25.33,64645,0
2015-04-08,25.33,25.42,25.32,25.42,56862,0
2015-04-09,25.42,25.48,25.371,25.41,32809,0
2015-04-10,25.37,25.41,25.28,25.31,76014,0
2015-04-13,25.35,25.35,25.28,25.31,47734,0
2015-04-14,25.32,25.35,25.26,25.27,155232,0
2015-04-15,25.3,25.38,25.29,25.33,66661,0
2015-04-16,25.37,25.42,25.3,25.4,83395,0
2015-04-17,25.35,25.37,25.12,25.12,217125,0
2015-04-20,25.24,25.27,25.15,25.161,77159,0
2015-04-21,25.24,25.34,25.22,25.26,55072,0
2015-04-22,25.31,25.31,25.18,25.2,64167,0
2015-04-23,25.25,25.27,25.22,25.25,61866,0
2015-04-24,25.27,25.28,25.21,25.27,47646,0
2015-04-27,25.29,25.29,25.16,25.18,99536,0
2015-04-28,25.23,25.27,24.96,25.02,422564,0
2015-04-29,24.93,24.97,24.74,24.8,371139,0
2015-04-30,24.76,24.88,24.63,24.71,237515,0
2015-05-01,24.78,24.84,24.72,24.74,74492,0
2015-05-04,24.75,24.93,24.75,24.84,103741,0
2015-05-05,24.83,24.85,24.52,24.66,178404,0
2015-05-06,24.66,24.689,23.98,24.03,228454,0
2015-05-07,24.02,24.29,23.9,24.1,237948,0
2015-05-08,24.3,24.55,24.23,24.28,210804,0
2015-05-11,24.3,24.34,24.02,24.16,124601,0
2015-05-12,23.99,24.377,23.91,24.36,151445,0
2015-05-13,24.09,24.36,23.97,24.3,138556,0
2015-05-14,24.3,24.46,24.281,24.36,109024,0
2015-05-15,24.43,24.46,24.28,24.37,56422,0
2015-05-18,24.37,24.4,24.2,24.35,60349,0
2015-05-19,24.3,24.46,24.21,24.4,128873,0
2015-05-20,24.41,24.56,24.4,24.56,88603,0
2015-05-21,24.59,24.726,24.52,24.66,56236,0
2015-05-22,24.68,24.75,24.67,24.68,79823,0
2015-05-26,24.74,24.74,24.67,24.73,47562,0
2015-05-27,24.74,24.75,24.69,24.75,48544,0
2015-05-28,24.7,24.73,24.56,24.61,86335,0
2015-05-29,24.69,24.69,24.38,24.42,69468,0
2015-06-01,24.5,24.56,24.44,24.5,83165,0
2015-06-02,24.45,24.46,24.3,24.44,88536,0
2015-06-03,24.36,24.44,24.31,24.35,61857,0
2015-06-04,24.37,24.45,24.37,24.4,104222,0
2015-06-05,24.33,24.45,24.28,24.29,80953,0
2015-06-08,24.33,24.35,24.28,24.31,52011,0
2015-06-09,24.31,24.31,24.16,24.22,79348,0
2015-06-10,24.12,24.28,24.12,24.17,37101,0
2015-06-11,24.24,24.26,24.17,24.24,53660,0
2015-06-12,24.25,24.27,24.11,24.16,89144,0
2015-06-15,24.16,24.29,24.09,24.29,52774,0
2015-06-16,24.3,24.32,24.2,24.27,71368,0
2015-06-17,24.24,24.3,24.08,24.17,46561,0
2015-06-18,24.21,24.28,24.07,24.07,59111,0
2015-06-19,24.09,24.17,24.03,24.06,45428,0
2015-06-22,24.1,24.15,24.03,24.06,52841,0
2015-06-23,24.08,24.14,23.97,24.1,49947,0
2015-06-24,24.13,24.32,24.096,24.31,119352,0
2015-06-25,24.32,24.4,24.188,24.4,46765,0
2015-06-26,24.35,24.369,24.25,24.34,187046,0
2015-06-29,24.24,24.279,24.16,24.201,23870,0
2015-06-30,24.24,24.24,24.12,24.13,82977,0
2015-07-01,24.21,24.3,24.19,24.24,47758,0
2015-07-02,24.28,24.32,24.24,24.3,35292,0
2015-07-06,24.28,24.34,24.208,24.25,40286,0
2015-07-07,24.24,24.33,24.22,24.294,66561,0
2015-07-08,24.28,24.31,24.21,24.21,30674,0
2015-07-09,24.3,24.35,24.26,24.33,39215,0
2015-07-10,24.32,24.4,24.3,24.34,56812,0
2015-07-13,24.39,24.41,24.34,24.379,46282,0
2015-07-14,24.4,24.4,24.33,24.38,68636,0
2015-07-15,24.39,24.44,24.37,24.4,113726,0
2015-07-16,24.49,24.61,24.45,24.53,169800,0
2015-07-17,24.6,24.68,24.55,24.68,74334,0
2015-07-20,24.7,24.8,24.68,24.75,155336,0
2015-07-21,24.75,24.85,24.75,24.83,123895,0
2015-07-22,24.85,24.88,24.75,24.77,55562,0
2015-07-23,24.77,24.79,24.66,24.79,67592,0
2015-07-24,24.79,24.79,24.73,24.78,64141,0
2015-07-27,24.76,24.8,24.73,24.76,51827,0
2015-07-28,24.76,24.78,24.66,24.71,53528,0
2015-07-29,24.77,24.77,24.68,24.68,35569,0
2015-07-30,24.77,24.83,24.734,24.79,41921,0
2015-07-31,24.82,24.84,24.77,24.8,64917,0
2015-08-03,24.87,24.87,24.77,24.77,57355,0
2015-08-04,24.83,24.84,24.78,24.81,28525,0
2015-08-05,24.85,24.86,24.8,24.82,60728,0
2015-08-06,24.84,24.84,24.75,24.76,77591,0
2015-08-07,24.75,24.88,24.731,24.84,32593,0
2015-08-10,24.85,24.99,24.827,24.99,60145,0
2015-08-11,24.94,25.08,24.94,25.08,79401,0
2015-08-12,24.71,24.78,24.65,24.78,50884,0
2015-08-13,24.78,24.78,24.703,24.76,48905,0
2015-08-14,24.77,24.84,24.689,24.81,51059,0
2015-08-17,24.86,24.86,24.79,24.8,47922,0
2015-08-18,24.82,24.85,24.75,24.8,44433,0
2015-08-19,24.84,24.84,24.77,24.82,37096,0
2015-08-20,24.82,24.825,24.76,24.8,55467,0
2015-08-21,24.76,24.76,24.61,24.63,89425,0
2015-08-24,24.33,24.33,23.8,24.15,149270,0
2015-08-25,24.58,24.58,24.2,24.41,52926,0
2015-08-26,24.57,24.68,24.34,24.68,198050,0
2015-08-27,24.77,24.89,24.71,24.79,55023,0
2015-08-28,24.83,24.86,24.731,24.86,32074,0
2015-08-31,24.85,24.9,24.75,24.75,37436,0
2015-09-01,24.69,24.82,24.53,24.74,53799,0
2015-09-02,24.82,24.84,24.77,24.81,34367,0
2015-09-03,24.78,24.83,24.76,24.81,38170,0
2015-09-04,24.75,24.83,24.75,24.82,26280,0
2015-09-08,24.82,24.84,24.78,24.81,53389,0
2015-09-09,24.77,24.802,24.69,24.76,54325,0
2015-09-10,24.76,24.77,24.67,24.72,46551,0
2015-09-11,24.7,24.75,24.7,24.71,32223,0
2015-09-14,24.74,24.82,24.62,24.64,47502,0
2015-09-15,24.7,24.7,24.54,24.63,83696,0
2015-09-16,24.61,24.69,24.61,24.67,32272,0
2015-09-17,24.7,24.73,24.593,24.64,80399,0
2015-09-18,24.62,24.74,24.62,24.68,38256,0
2015-09-21,24.76,24.78,24.68,24.72,43461,0
2015-09-22,24.71,24.82,24.71,24.81,72500,0
2015-09-23,24.79,24.9,24.79,24.9,47548,0
2015-09-24,24.86,24.91,24.83,24.91,47767,0
2015-09-25,24.88,24.92,24.82,24.89,47748,0
2015-09-28,24.88,24.89,24.77,24.85,103425,0
2015-09-29,24.84,24.89,24.74,24.82,45313,0
2015-09-30,24.89,24.95,24.81,24.81,61522,0
2015-10-01,24.85,24.85,24.68,24.77,54673,0
2015-10-02,24.76,24.8,24.55,24.76,45934,0
2015-10-05,24.8,24.98,24.76,24.91,74440,0
2015-10-06,24.92,25.04,24.89,25.04,73001,0
2015-10-07,25.05,25.1,25.01,25.03,52469,0
2015-10-08,25,25.11,24.96,25.11,34523,0
2015-10-09,25.08,25.15,25.01,25.021,42264,0
2015-10-12,25.04,25.17,25.037,25.17,16851,0
2015-10-13,25.09,25.39,25.09,25.37,75219,0
2015-10-14,25.32,25.44,25.32,25.35,60826,0
2015-10-15,25.35,25.57,25.33,25.5,77995,0
2015-10-16,25.54,25.57,24.26,25.54,109757,0
2015-10-19,25.52,25.61,25.49,25.51,39599,0
2015-10-20,25.52,25.56,25.47,25.5,85904,0
2015-10-21,25.55,25.64,25.51,25.56,69303,0
2015-10-22,25.6,25.73,25.53,25.66,59371,0
2015-10-23,25.7,25.7,25.6,25.647,52444,0
2015-10-26,25.67,25.67,25.58,25.64,62453,0
2015-10-27,25.63,25.68,25.55,25.68,77227,0
2015-10-28,25.7,25.77,25.67,25.74,73772,0
2015-10-29,25.65,25.74,25.64,25.724,53583,0
2015-10-30,25.72,25.76,25.68,25.76,40746,0
2015-11-02,25.75,26.07,25.75,26.06,91025,0
2015-11-03,26.04,26.13,25.93,25.98,131131,0
2015-11-04,26,26.12,25.9,26.07,49709,0
2015-11-05,26.03,26.157,26.03,26.11,49788,0
2015-11-06,26.02,26.02,25.76,25.93,136005,0
2015-11-09,25.81,25.83,25.6,25.66,102021,0
2015-11-10,25.31,25.39,25.23,25.35,92252,0
2015-11-11,25.33,25.61,25.32,25.567,63180,0
2015-11-12,25.56,25.66,25.47,25.6,60022,0
2015-11-13,25.67,25.75,25.64,25.64,42151,0
2015-11-16,25.62,25.68,25.599,25.64,39424,0
2015-11-17,25.6,25.69,25.6,25.6,247895,0
2015-11-18,25.64,25.69,25.5,25.55,57166,0
2015-11-19,25.59,25.6,25.53,25.58,39466,0
2015-11-20,25.56,25.59,25.53,25.581,51716,0
2015-11-23,25.64,25.67,25.59,25.64,40049,0
2015-11-24,25.65,25.688,25.6,25.66,60802,0
2015-11-25,25.73,25.77,25.65,25.74,45930,0
2015-11-27,25.75,25.9,25.7,25.89,33827,0
2015-11-30,25.88,25.95,25.8,25.85,44821,0
2015-12-01,25.88,25.95,25.852,25.95,48650,0
2015-12-02,25.95,25.95,25.83,25.9,50448,0
2015-12-03,25.85,25.9,25.71,25.82,52522,0
2015-12-04,25.83,25.92,25.83,25.88,30337,0
2015-12-07,25.87,25.9,25.79,25.9,24517,0
2015-12-08,25.87,25.88,25.8,25.849,27612,0
2015-12-09,25.86,25.89,25.81,25.83,32671,0
2015-12-10,25.78,25.87,25.78,25.84,18050,0
2015-12-11,25.8,25.8,25.71,25.75,33801,0
2015-12-14,25.66,25.69,24.87,24.98,101091,0
2015-12-15,25.12,25.41,25.03,25.11,133325,0
2015-12-16,25.2,25.567,25.136,25.43,30594,0
2015-12-17,25.45,25.78,25.45,25.66,39306,0
2015-12-18,25.63,25.73,25.54,25.61,28385,0
2015-12-21,25.61,25.79,25.61,25.719,29915,0
2015-12-22,25.78,25.86,25.73,25.77,59991,0
2015-12-23,25.83,25.865,25.78,25.859,33651,0
2015-12-24,25.86,25.9,25.8,25.9,18236,0
2015-12-28,25.89,26.19,25.821,26.13,79490,0
2015-12-29,26.12,26.19,26.09,26.14,147386,0
2015-12-30,26.14,26.16,26.06,26.13,72532,0
2015-12-31,26.15,26.1557,26.04,26.1092,31450,0
2016-01-04,25.88,26.29,25.88,26.19,259047,0
2016-01-05,26.19,26.59,26.19,26.34,367495,0
2016-01-06,26.25,26.34,26.11,26.15,253063,0
2016-01-07,25.98,26.12,25.91,25.98,110700,0
2016-01-08,26.1,26.1,25.98,26.08,100693,0
2016-01-11,26.09,26.09,25.97,26.03,55952,0
2016-01-12,26.01,26.042,25.92,26.04,50195,0
2016-01-13,26.01,26.0378,25.88,25.95,41232,0
2016-01-14,25.91,25.96,25.81,25.8464,69416,0
2016-01-15,25.75,25.75,25.51,25.65,97253,0
2016-01-19,25.6799,25.6799,25.6799,25.6799,0,0
2016-01-20,25.46,25.4622,25.1378,25.34,65408,0
2016-01-21,25.54,25.54,25.19,25.27,83803,0
2016-01-22,25.37,25.71,25.36,25.69,51471,0
2016-01-25,25.61,25.66,25.44,25.45,50520,0
2016-01-26,25.45,25.6699,25.45,25.5,51602,0
2016-01-27,25.55,25.63,25.5,25.55,65004,0
2016-01-28,25.62,25.62,25.4,25.6,184695,0
2016-01-29,25.65,25.8499,25.65,25.82,60622,0
2016-02-01,25.79,25.96,25.77,25.96,40347,0
2016-02-02,25.92,26,25.8865,25.96,62995,0
2016-02-03,25.96,25.96,25.77,25.95,49408,0
2016-02-04,25.97,25.98,25.88,25.9699,37159,0
2016-02-05,25.98,25.9899,25.76,25.86,35340,0
2016-02-08,25.89,25.89,25.34,25.5,52303,0
2016-02-09,25.32,25.38,24.96,25.23,103981,0
2016-02-10,25.13,25.2,24.99,25.18,36769,0
2016-02-11,24.99,25.05,24.42,24.5,284419,0
2016-02-12,24.86,25.11,24.56,24.56,103821,0
2016-02-16,24.94,25.09,24.74,24.95,88141,0
2016-02-17,25.14,25.402,25.12,25.38,58196,0
2016-02-18,25.35,25.53,25.3,25.33,75489,0
2016-02-19,25.15,25.586,25.15,25.48,70220,0
2016-02-22,25.58,25.64,25.43,25.56,76900,0
2016-02-23,25.58,25.625,25.44,25.58,93443,0
2016-02-24,25.46,25.55,25.35,25.52,31726,0
2016-02-25,25.58,25.66,25.5,25.63,38213,0
2016-02-26,25.6,25.78,25.5901,25.78,40438,0
2016-02-29,25.69,25.77,25.63,25.67,58684,0
2016-03-01,25.78,26.24,25.6901,26.05,87655,0
2016-03-02,26.13,26.1699,25.39,25.45,396079,0
2016-03-03,25.51,25.51,25.22,25.35,99417,0
2016-03-04,25.37,25.4064,25.27,25.3922,65862,0
2016-03-07,25.4,25.41,25.26,25.26,115430,0
2016-03-08,25.28,25.39,25.21,25.35,75864,0
2016-03-09,25.32,25.4016,25.32,25.39,41058,0
2016-03-10,25.45,25.49,25.37,25.47,48039,0
2016-03-11,25.47,25.53,25.4,25.43,73525,0
2016-03-14,25.44,25.4462,25.36,25.37,39113,0
2016-03-15,25.41,25.448,25,25.2,305317,0
2016-03-16,25.27,25.32,25.1672,25.31,46471,0
2016-03-17,25.3,25.34,25.24,25.24,77456,0
2016-03-18,25.31,25.35,25.27,25.35,54489,0
2016-03-21,25.3,25.35,25.29,25.3,36751,0
2016-03-22,25.33,25.37,25.27,25.36,75833,0
2016-03-23,25.36,25.43,25.3,25.4,61238,0
2016-03-24,25.4,25.43,25.34,25.41,51357,0
2016-03-28,25.45,25.59,25.39,25.59,76182,0
2016-03-29,25.59,25.61,25.5296,25.61,67380,0
2016-03-30,25.59,25.674,25.59,25.66,72277,0
2016-03-31,25.62,25.73,25.61,25.62,61268,0
2016-04-01,25.65,25.67,25.35,25.44,85039,0
2016-04-04,25.41,25.41,25.29,25.3,51963,0
2016-04-05,25.27,25.41,25.19,25.41,64832,0
2016-04-06,25.45,25.48,25.35,25.43,47125,0
2016-04-07,25.38,25.381,25.24,25.31,106966,0
2016-04-08,25.42,25.45,25.37,25.4,102990,0
2016-04-11,25.47,25.4751,25.38,25.38,113560,0
2016-04-12,25.46,25.49,25.41,25.45,62658,0
2016-04-13,25.5,25.51,25.44,25.48,120741,0
2016-04-14,25.49,25.5,25.43,25.46,55256,0
2016-04-15,25.44,25.49,25.37,25.49,113360,0
2016-04-18,25.47,25.61,25.47,25.6,62535,0
2016-04-19,25.61,25.72,25.6024,25.64,80045,0
2016-04-20,25.64,25.84,25.64,25.76,107538,0
2016-04-21,25.8,26.07,25.7,25.71,105666,0
2016-04-22,25.76,25.78,25.69,25.7,73697,0
2016-04-25,25.71,25.72,25.57,25.62,49424,0
2016-04-26,25.66,25.66,25.59,25.63,102536,0
2016-04-27,25.66,25.76,25.65,25.7,143883,0
2016-04-28,25.7,25.77,25.69,25.72,47575,0
2016-04-29,25.69,25.78,25.67,25.72,71155,0
2016-05-02,25.77,25.82,25.71,25.77,111484,0
2016-05-03,25.81,25.82,25.75,25.81,151909,0
2016-05-04,25.8,25.8,25.77,25.79,39849,0
2016-05-05,25.83,25.85,25.73,25.75,44411,0
2016-05-06,25.73,25.82,25.73,25.78,100630,0
2016-05-09,25.81,25.94,25.8034,25.93,46950,0
2016-05-10,25.88,25.9,25.81,25.89,145885,0
2016-05-11,25.53,25.69,25.53,25.69,45373,0
2016-05-12,25.65,25.75,25.6403,25.7008,71187,0
2016-05-13,25.74,25.82,25.71,25.81,62878,0
2016-05-16,25.78,25.95,25.77,25.95,73622,0
2016-05-17,25.95,25.95,25.86,25.94,42905,0
2016-05-18,25.95,25.95,25.82,25.88,71213,0
2016-05-19,25.82,25.82,25.65,25.75,53041,0
2016-05-20,25.72,25.86,25.72,25.8599,21353,0
2016-05-23,25.86,25.92,25.8,25.92,233538,0
2016-05-24,25.88,25.94,25.8301,25.93,74990,0
2016-05-25,25.9,25.935,25.89,25.93,35381,0
2016-05-26,25.94,25.95,25.87,25.95,35911,0
2016-05-27,25.9,25.95,25.8701,25.95,15540,0
2016-05-31,25.9,26,25.8907,26,44239,0
2016-06-01,26.05,26.09,25.97,26,57368,0
2016-06-02,26.04,26.0499,25.96,26,62807,0
2016-06-03,26,26.44,25.98,26.44,118271,0
2016-06-06,26.21,26.22,26.1,26.135,57524,0
2016-06-07,26.08,26.1,25.98,25.99,50391,0
2016-06-08,25.97,26.05,25.92,25.99,59665,0
2016-06-09,25.96,26,25.8401,25.88,89733,0
2016-06-10,25.82,25.8694,25.69,25.7,77158,0
2016-06-13,25.69,25.83,25.69,25.71,81942,0
2016-06-14,25.69,25.7296,25.59,25.66,51201,0
2016-06-15,25.61,25.79,25.61,25.68,84060,0
2016-06-16,25.68,25.7318,25.56,25.63,65504,0
2016-06-17,25.62,25.8148,25.62,25.76,65040,0
2016-06-20,25.81,26.08,25.81,26.03,71571,0
2016-06-21,26.05,26.22,26.05,26.22,81159,0
2016-06-22,26.17,26.25,26.07,26.15,68270,0
2016-06-23,26.15,26.22,26.15,26.22,26278,0
2016-06-24,25.82,26.19,25.762,26.12,44364,0
2016-06-27,26.07,26.07,25.8,25.9,140608,0
2016-06-28,25.96,26.15,25.96,26.02,54543,0
2016-06-29,26.05,26.33,26.05,26.21,56542,0
2016-06-30,26.16,26.46,26.16,26.35,67753,0
2016-07-01,26.36,26.45,26.17,26.17,71817,0
2016-07-05,26.18,26.21,26.025,26.12,108051,0
2016-07-06,26.02,26.1299,26.01,26.02,55180,0
2016-07-07,26.09,26.2143,26.09,26.14,54776,0
2016-07-08,26.15,26.39,26.14,26.2906,56270,0
2016-07-11,26.29,26.35,26.25,26.35,34446,0
2016-07-12,26.34,26.48,26.27,26.47,50511,0
2016-07-13,26.42,26.5,26.42,26.47,40065,0
2016-07-14,26.45,26.49,26.38,26.4,59771,0
2016-07-15,26.45,26.55,26.4,26.55,139541,0
2016-07-18,26.48,26.54,26.39,26.44,160344,0
2016-07-19,26.43,26.45,26.36,26.42,61305,0
2016-07-20,26.37,26.41,26.33,26.38,53072,0
2016-07-21,26.4,26.4,26.33,26.39,48072,0
2016-07-22,26.34,26.3858,26.33,26.38,33192,0
2016-07-25,26.33,26.38,26.26,26.35,72628,0
2016-07-26,26.31,26.35,26.26,26.2799,70046,0
2016-07-27,26.34,26.35,26.29,26.34,61369,0
2016-07-28,26.3,26.34,26.2959,26.3199,68826,0
2016-07-29,26.32,26.38,26.32,26.32,62799,0
2016-08-01,26.33,26.4,26.33,26.39,41228,0
2016-08-02,26.34,26.45,26.34,26.44,60211,0
2016-08-03,26.41,26.49,26.41,26.48,37429,0
2016-08-04,26.46,26.54,26.46,26.53,54036,0
2016-08-05,26.47,26.65,26.4506,26.65,56808,0
2016-08-08,26.64,27.05,26.621,27.03,117210,0
2016-08-09,26.96,27.24,26.96,27.24,140070,0
2016-08-10,26.95,26.95,26.6,26.69,127098,0
2016-08-11,26.7,26.7,26.4,26.52,114576,0
2016-08-12,26.44,26.5475,26.32,26.37,105019,0
2016-08-15,26.35,26.38,26.01,26.049,143167,0
2016-08-16,26.01,26.0799,25.96,26.01,52529,0
2016-08-17,26,26.08,25.96,26,160500,0
2016-08-18,26.03,26.12,25.93,25.95,165377,0
2016-08-19,25.93,25.93,25.81,25.85,88563,0
2016-08-22,25.84,25.88,25.8101,25.87,56106,0
2016-08-23,25.9,25.99,25.87,25.91,134800,0
2016-08-24,25.93,25.94,25.85,25.85,46806,0
2016-08-25,25.85,25.92,25.8,25.81,46333,0
2016-08-26,25.82,25.92,25.82,25.9,59297,0
2016-08-29,25.92,25.92,25.86,25.8999,52605,0
2016-08-30,25.91,25.96,25.89,25.9263,65210,0
2016-08-31,25.92,25.94,25.82,25.85,83718,0
2016-09-01,25.89,25.89,25.8,25.8,95000,0
2016-09-02,25.88,25.89,25.76,25.78,112820,0
2016-09-06,25.8,25.83,25.7,25.78,58545,0
2016-09-07,25.78,25.83,25.7798,25.79,44400,0
2016-09-08,25.8,25.85,25.75,25.75,51543,0
2016-09-09,25.72,25.72,25.4,25.43,79425,0
2016-09-12,25.39,25.58,25.39,25.56,82149,0
2016-09-13,25.51,25.52,25.33,25.49,41257,0
2016-09-14,25.43,25.61,25.42,25.55,46171,0
2016-09-15,25.53,25.63,25.51,25.55,45203,0
2016-09-16,25.6,25.6,25.45,25.45,39790,0
2016-09-19,25.48,25.66,25.48,25.62,45907,0
2016-09-20,25.59,25.69,25.59,25.65,56295,0
2016-09-21,25.62,25.81,25.62,25.81,61502,0
2016-09-22,25.88,26,25.88,25.96,54371,0
2016-09-23,25.92,25.99,25.8201,25.88,26191,0
2016-09-26,25.85,25.88,25.8133,25.88,30108,0
2016-09-27,25.83,25.93,25.8101,25.91,47416,0
2016-09-28,25.89,25.99,25.88,25.99,39391,0
2016-09-29,25.93,25.99,25.75,25.76,44781,0
2016-09-30,25.8,25.8599,25.73,25.75,34367,0
2016-10-03,25.76,25.8825,25.76,25.81,36549,0
2016-10-04,25.84,25.92,25.76,25.76,35740,0
2016-10-05,25.78,25.824,25.65,25.69,26054,0
2016-10-06,25.69,25.77,25.6252,25.75,43206,0
2016-10-07,25.7,25.746,25.6,25.6,29352,0
2016-10-10,25.63,25.63,25.55,25.56,40170,0
2016-10-11,25.55,25.58,25.34,25.38,47208,0
2016-10-12,25.37,25.3996,25.2589,25.31,54445,0
2016-10-13,25.25,25.38,25.15,25.35,93960,0
2016-10-14,25.42,25.55,25.38,25.49,42359,0
2016-10-17,25.47,25.53,25.38,25.4,39710,0
2016-10-18,25.43,25.715,25.43,25.56,70143,0
2016-10-19,25.6,25.74,25.58,25.66,40099,0
2016-10-20,25.61,25.7,25.55,25.7,20588,0
2016-10-21,25.66,25.95,25.66,25.93,88491,0
2016-10-24,25.86,25.92,25.82,25.87,49349,0
2016-10-25,25.82,26.05,25.82,26.04,64563,0
2016-10-26,25.91,26.02,25.86,25.9,33493,0
2016-10-27,25.83,25.92,25.71,25.88,41228,0
2016-10-28,25.72,25.86,25.72,25.73,36011,0
2016-10-31,25.71,25.8299,25.71,25.8,30931,0
2016-11-01,25.71,25.79,25.61,25.74,40457,0
2016-11-02,25.68,25.7109,25.51,25.57,53629,0
2016-11-03,25.57,25.62,25.38,25.38,43858,0
2016-11-04,25.3,25.425,25.29,25.38,39991,0
2016-11-07,25.5,25.58,25.4,25.49,36844,0
2016-11-08,25.11,25.19,25.0801,25.129,38217,0
2016-11-09,24.8,25.12,24.74,24.97,146584,0
2016-11-10,24.85,24.963,24.51,24.6513,148215,0
2016-11-11,24.63,24.69,24.02,24.35,156290,0
2016-11-14,24.02,24.1345,23.27,23.37,196148,0
2016-11-15,23.53,24.15,23.48,23.82,136267,0
2016-11-16,23.9,24.6447,23.9,24.432,115648,0
2016-11-17,24.5,24.52,24.21,24.23,100900,0
2016-11-18,24.22,24.2878,23.9201,23.96,100894,0
2016-11-21,23.95,24.33,23.95,24.1901,80883,0
2016-11-22,24.35,24.38,24.14,24.36,80775,0
2016-11-23,24.19,24.25,24.11,24.25,82095,0
2016-11-25,24.24,24.3499,24.24,24.31,26824,0
2016-11-28,24.41,24.42,24.14,24.24,66995,0
2016-11-29,24.21,24.32,24.18,24.27,61306,0
2016-11-30,24.11,24.2,24.01,24.08,77211,0
2016-12-01,24.04,24.07,23.7001,23.91,163773,0
2016-12-02,23.93,24.0499,23.86,23.99,93905,0
2016-12-05,23.86,24,23.86,23.93,60888,0
2016-12-06,23.9,23.97,23.87,23.93,73371,0
2016-12-07,23.96,24.12,23.95,24.12,77882,0
2016-12-08,23.92,24.07,23.91,24,76377,0
2016-12-09,24.02,24.05,23.8295,23.85,87503,0
2016-12-12,23.75,23.81,23.47,23.47,120767,0
2016-12-13,23.51,23.6099,23.45,23.49,86167,0
2016-12-14,23.49,23.5936,23.35,23.41,109394,0
2016-12-15,23.36,23.44,23.05,23.34,204647,0
2016-12-16,23.39,23.45,23.32,23.34,182029,0
2016-12-19,23.38,23.5,23.37,23.4799,117367,0
2016-12-20,23.48,23.64,23.44,23.53,142118,0
2016-12-21,23.53,23.7012,23.53,23.59,87219,0
2016-12-22,23.63,23.82,23.61,23.748,249161,0
2016-12-23,23.85,23.96,23.7,23.95,82881,0
2016-12-27,23.88,23.9899,23.77,23.79,113107,0
2016-12-28,23.78,23.84,23.67,23.79,84148,0
2016-12-29,23.78,23.89,23.71,23.76,91843,0
2016-12-30,23.78,23.79,23.73,23.75,57354,0
2017-01-03,23.76,24.0892,23.76,24.0467,52726,0
2017-01-04,24.06,24.4699,24.06,24.4518,57178,0
2017-01-05,24.45,24.65,24.26,24.3605,104084,0
2017-01-06,24.32,24.76,24.32,24.45,114243,0
2017-01-09,24.51,24.68,24.395,24.51,107360,0
2017-01-10,24.56,24.6,24.52,24.52,53878,0
2017-01-11,24.56,24.82,24.5402,24.82,52513,0
2017-01-12,24.79,24.9,24.7,24.88,62028,0
2017-01-13,24.88,24.9067,24.75,24.82,49806,0
2017-01-17,24.77,24.95,24.77,24.83,56400,0
2017-01-18,24.82,24.82,24.67,24.75,37318,0
2017-01-19,24.7,24.7,24.45,24.5,159698,0
2017-01-20,24.47,24.6,24.34,24.34,226169,0
2017-01-23,24.44,24.97,24.41,24.95,112846,0
2017-01-24,24.88,25.09,24.88,25.01,105971,0
2017-01-25,24.9,24.96,24.79,24.88,59836,0
2017-01-26,24.77,25.11,24.77,25.08,64056,0
2017-01-27,25.04,25.21,25.04,25.1,44312,0
2017-01-30,25.04,25.21,25.04,25.12,44275,0
2017-01-31,25.13,25.3,25.12,25.16,69876,0
2017-02-01,25.18,25.2247,25.05,25.12,47862,0
2017-02-02,25.08,25.1917,25.08,25.17,30399,0
2017-02-03,25.22,25.46,25.18,25.27,39883,0
2017-02-06,25.39,25.41,25.2301,25.2301,58509,0
2017-02-07,25.29,25.38,25.28,25.3,47772,0
2017-02-08,25,25.17,25,25.06,59849,0
2017-02-09,25.05,25.0879,24.92,24.92,36700,0
2017-02-10,24.83,25.08,24.82,25.075,55589,0
2017-02-13,25.04,25.08,25.02,25.0599,30723,0
2017-02-14,25.02,25.07,24.9108,25,40173,0
2017-02-15,24.96,25.12,24.93,25.12,60533,0
2017-02-16,25.08,25.1424,25.02,25.05,38014,0
2017-02-17,25.02,25.11,25.02,25.02,20244,0
2017-02-21,25.03,25.09,24.8979,24.91,52204,0
2017-02-22,24.98,25.0499,24.9301,24.95,48738,0
2017-02-23,24.99,25.08,24.9802,25.05,50936,0
2017-02-24,25.03,25.11,25.03,25.08,44981,0
2017-02-27,25.08,25.12,25.01,25.01,50752,0
2017-02-28,25.02,25.08,25.01,25.08,23739,0
2017-03-01,25.07,25.07,24.9488,25.02,50775,0
2017-03-02,25.04,25.04,24.9236,24.94,36293,0
2017-03-03,24.98,25.08,24.935,25.02,60664,0
2017-03-06,24.99,25.09,24.93,25.08,66355,0
2017-03-07,25.01,25.05,25,25.05,30674,0
2017-03-08,24.9,24.9416,24.75,24.86,140475,0
2017-03-09,24.68,24.7899,24.62,24.71,149395,0
2017-03-10,24.68,24.79,24.6301,24.77,92547,0
2017-03-13,24.76,24.81,24.73,24.76,35610,0
2017-03-14,24.82,24.86,24.71,24.74,87849,0
2017-03-15,24.76,24.9796,24.76,24.93,60219,0
2017-03-16,24.96,25.0423,24.95,24.95,49693,0
2017-03-17,25.06,25.06,24.9301,24.9687,33915,0
2017-03-20,24.95,25.01,24.94,24.99,64250,0
2017-03-21,24.96,25.05,24.92,25.05,38875,0
2017-03-22,24.99,25.1293,24.9701,25.06,46059,0
2017-03-23,25.05,25.14,25.05,25.117,42727,0
2017-03-24,25.1,25.17,25.1,25.1,26625,0
2017-03-27,25.03,25.25,25,25.24,96901,0
2017-03-28,25.27,25.32,25.18,25.28,68422,0
2017-03-29,25.25,25.36,25.25,25.35,84930,0
2017-03-30,25.28,25.3955,25.28,25.35,80950,0
2017-03-31,25.34,25.392,25.31,25.34,18063,0
2017-04-03,25.33,25.73,25.33,25.6009,129153,0
2017-04-04,25.6,25.64,25.5,25.56,51157,0
2017-04-05,25.52,25.68,25.52,25.63,46984,0
2017-04-06,25.54,25.71,25.5319,25.71,64490,0
2017-04-07,25.63,25.6701,25.6,25.6,39260,0
2017-04-10,25.61,25.72,25.6,25.635,33129,0
2017-04-11,25.63,25.6805,25.57,25.6,33607,0
2017-04-12,25.6,25.6699,25.57,25.64,21608,0
2017-04-13,25.64,25.64,25.55,25.62,38294,0
2017-04-17,25.6,25.77,25.57,25.76,48466,0
2017-04-18,25.7,25.7204,25.58,25.62,30506,0
2017-04-19,25.63,25.6585,25.55,25.55,65488,0
2017-04-20,25.57,25.62,25.53,25.6,46975,0
2017-04-21,25.58,25.67,25.56,25.67,55681,0
2017-04-24,25.67,25.69,25.6,25.6,40739,0
2017-04-25,25.6,25.67,25.6,25.62,71735,0
2017-04-26,25.6,25.69,25.6,25.64,59220,0
2017-04-27,25.58,25.69,25.57,25.6899,36387,0
2017-04-28,25.64,25.67,25.6,25.6,91986,0
2017-05-01,25.61,25.69,25.6,25.66,28490,0
2017-05-02,25.65,25.695,25.59,25.59,34289,0
2017-05-03,25.63,25.67,25.57,25.6,46560,0
2017-05-04,25.61,25.63,25.5,25.5,40224,0
2017-05-05,25.49,25.59,25.48,25.59,23749,0
2017-05-08,25.55,25.61,25.51,25.61,34740,0
2017-05-09,25.56,25.6,25.53,25.55,45211,0
2017-05-10,25.26,25.31,25.2106,25.24,48402,0
2017-05-11,25.2,25.22,25.12,25.15,114631,0
2017-05-12,25.12,25.21,25.11,25.13,132307,0
2017-05-15,25.14,25.17,25.1,25.14,50480,0
2017-05-16,25.15,25.16,25.1,25.12,31418,0
2017-05-17,25.1,25.15,25,25.0799,77236,0
2017-05-18,25.04,25.1124,25.01,25.04,42940,0
2017-05-19,25.04,25.12,25.04,25.09,46428,0
2017-05-22,25.09,25.12,25.05,25.08,55959,0
2017-05-23,25.12,25.17,25.08,25.13,53322,0
2017-05-24,25.13,25.19,25.11,25.18,32401,0
2017-05-25,25.16,25.24,25.16,25.21,40539,0
2017-05-26,25.24,25.244,25.18,25.24,22318,0
2017-05-30,25.22,25.24,25.1868,25.22,19780,0
2017-05-31,25.23,25.2406,25.18,25.2,32823,0
2017-06-01,25.26,25.29,25.2101,25.27,39758,0
2017-06-02,25.27,25.2999,25.23,25.26,31256,0
2017-06-05,25.25,25.3,25.2,25.22,33931,0
2017-06-06,25.2145,25.27,25.21,25.21,34590,0
2017-06-07,25.21,25.27,25.21,25.24,47363,0
2017-06-08,25.21,25.2428,25.21,25.24,23083,0
2017-06-09,25.22,25.2494,25.22,25.229,24318,0
2017-06-12,25.19,25.2408,25.1822,25.2,31613,0
2017-06-13,25.19,25.28,25.17,25.2754,24925,0
2017-06-14,25.25,25.34,25.25,25.3,42128,0
2017-06-15,25.31,25.31,25.23,25.23,100531,0
2017-06-16,25.23,25.268,25.23,25.25,27125,0
2017-06-19,25.26,25.37,25.26,25.34,21629,0
2017-06-20,25.31,25.3708,25.29,25.29,32983,0
2017-06-21,25.31,25.32,25.29,25.3,24074,0
2017-06-22,25.36,25.36,25.28,25.3142,28851,0
2017-06-23,25.35,25.3836,25.34,25.38,17746,0
2017-06-26,25.35,25.45,25.35,25.4,42338,0
2017-06-27,25.4,25.45,25.35,25.4499,36170,0
2017-06-28,25.43,25.5,25.415,25.5,40125,0
2017-06-29,25.42,25.53,25.41,25.41,40094,0
2017-06-30,25.42,25.46,25.42,25.46,32792,0
2017-07-03,25.42,25.55,25.42,25.55,17193,0
2017-07-05,25.49,25.55,25.47,25.48,25024,0
2017-07-06,25.48,25.5,25.4,25.4,48696,0
2017-07-07,25.41,25.5,25.39,25.48,27765,0
2017-07-10,25.42,25.5063,25.4,25.42,50577,0
2017-07-11,25.39,25.4422,25.34,25.34,30867,0
2017-07-12,25.36,25.53,25.35,25.51,41351,0
2017-07-13,25.51,25.51,25.38,25.38,44554,0
2017-07-14,25.39,25.43,25.39,25.39,28738,0
2017-07-17,25.39,25.4,25.36,25.37,35029,0
2017-07-18,25.37,25.41,25.32,25.41,47176,0
2017-07-19,25.38,25.44,25.33,25.33,55881,0
2017-07-20,25.35,25.38,25.313,25.33,189445,0
2017-07-21,25.37,25.42,25.31,25.42,121556,0
2017-07-24,25.34,25.4199,25.3311,25.35,54739,0
2017-07-25,25.35,25.35,25.26,25.31,30914,0
2017-07-26,25.31,25.32,25.26,25.32,127536,0
2017-07-27,25.29,25.3123,25.27,25.2968,58025,0
2017-07-28,25.27,25.34,25.27,25.3,26430,0
2017-07-31,25.33,25.37,25.3,25.35,55572,0
2017-08-01,25.34,25.41,25.33,25.41,77851,0
2017-08-02,25.38,25.45,25.38,25.44,97907,0
2017-08-03,25.44,25.48,25.43,25.47,56060,0
2017-08-04,25.4624,25.48,25.4,25.48,64852,0
2017-08-07,25.49,25.52,25.48,25.49,34687,0
2017-08-08,25.52,25.54,25.46,25.53,117313,0
2017-08-09,25.19,25.2,25.1,25.18,57922,0
2017-08-10,25.18,25.18,25.03,25.06,96718,0
2017-08-11,25.07,25.15,25.04,25.12,119767,0
2017-08-14,25.12,25.2,25.12,25.19,52823,0
2017-08-15,25.19,25.2199,25.17,25.19,32036,0
2017-08-16,25.2,25.25,25.17,25.17,17223,0
2017-08-17,25.18,25.2104,25.15,25.21,18017,0
2017-08-18,25.19,25.22,25.15,25.2,68477,0
2017-08-21,25.14,25.1999,25.1362,25.19,30092,0
2017-08-22,25.19,25.21,25.14,25.15,56429,0
2017-08-23,25.2,25.21,25.1601,25.21,115153,0
2017-08-24,25.21,25.21,25.16,25.2,21725,0
2017-08-25,25.1727,25.205,25.16,25.19,22646,0
2017-08-28,25.21,25.21,25.15,25.17,76616,0
2017-08-29,25.19,25.21,25.16,25.2,39923,0
2017-08-30,25.17,25.32,25.17,25.32,63489,0
2017-08-31,25.32,25.35,25.26,25.35,84302,0
2017-09-01,25.37,25.39,25.3,25.39,37478,0
2017-09-05,25.38,25.38,25.31,25.34,18099,0
2017-09-06,25.37,25.37,25.32,25.32,21983,0
2017-09-07,25.28,25.35,25.24,25.33,35054,0
2017-09-08,25.27,25.3099,25.21,25.21,16921,0
2017-09-11,25.29,25.34,25.2301,25.31,28481,0
2017-09-12,25.33,25.37,25.33,25.36,19949,0
2017-09-13,25.33,25.3642,25.253,25.3,20791,0
2017-09-14,25.25,25.36,25.25,25.35,41938,0
2017-09-15,25.3533,25.39,25.35,25.38,27649,0
2017-09-18,25.35,25.3899,25.34,25.3899,31672,0
2017-09-19,25.34,25.39,25.31,25.31,43183,0
2017-09-20,25.32,25.34,25.23,25.25,63609,0
2017-09-21,25.3,25.3,25.23,25.23,79986,0
2017-09-22,25.28,25.2959,25.23,25.27,38288,0
2017-09-25,25.25,25.32,25.23,25.23,71292,0
2017-09-26,25.23,25.28,25.23,25.28,25447,0
2017-09-27,25.25,25.25,25.1,25.15,75737,0
2017-09-28,25.17,25.22,25.14,25.22,81139,0
2017-09-29,25.22,25.3,25.191,25.3,61990,0
2017-10-02,25.26,25.27,25.19,25.1905,21967,0
2017-10-03,25.17,25.2178,25.17,25.19,42556,0
2017-10-04,25.22,25.22,25.15,25.17,49687,0
2017-10-05,25.17,25.22,25.15,25.17,36414,0
2017-10-06,25.17,25.17,25.08,25.13,72507,0
2017-10-09,25.1,25.15,25.09,25.09,29543,0
2017-10-10,25.09,25.19,25.09,25.13,31659,0
2017-10-11,25.15,25.315,25.15,25.3,69839,0
2017-10-12,25.23,25.3,25.23,25.28,30135,0
2017-10-13,25.25,25.32,25.21,25.32,36358,0
2017-10-16,25.3,25.35,25.29,25.3,25685,0
2017-10-17,25.3,25.33,25.25,25.32,41438,0
2017-10-18,25.27,25.33,25.25,25.3,44896,0
2017-10-19,25.31,25.34,25.29,25.34,20542,0
2017-10-20,25.28,25.44,25.28,25.44,54784,0
2017-10-23,25.39,25.41,25.3783,25.4005,16474,0
2017-10-24,25.38,25.4,25.32,25.38,65501,0
2017-10-25,25.37,25.37,25.29,25.34,53308,0
2017-10-26,25.35,25.429,25.35,25.4,51756,0
2017-10-27,25.42,25.436,25.3701,25.38,21755,0
2017-10-30,25.37,25.44,25.37,25.4,20113,0
2017-10-31,25.45,25.54,25.44,25.54,40659,0
2017-11-01,25.54,25.54,25.45,25.47,54368,0
2017-11-02,25.47,25.53,25.47,25.51,21755,0
2017-11-03,25.47,25.54,25.47,25.54,25350,0
2017-11-06,25.54,25.54,25.46,25.5001,29087,0
2017-11-07,25.48,25.51,25.46,25.49,29450,0
2017-11-08,25.46,25.54,25.45,25.51,40551,0
2017-11-09,25.12,25.2,25.08,25.19,63522,0
2017-11-10,25.13,25.19,25.12,25.17,123669,0
