Date,Open,High,Low,Close,Volume,OpenInt
2012-11-01,21.632,21.632,21.415,21.555,852752,0
2012-11-02,21.571,21.632,21.476,21.501,566225,0
2012-11-05,21.501,21.571,21.44,21.538,1094424,0
2012-11-06,21.546,21.608,21.51,21.59,1141930,0
2012-11-07,21.58,21.58,21.459,21.52,577014,0
2012-11-08,21.546,21.571,21.476,21.546,588535,0
2012-11-09,21.538,21.58,21.459,21.58,1125369,0
2012-11-12,21.58,21.59,21.529,21.58,202878,0
2012-11-13,21.571,21.571,21.486,21.529,560538,0
2012-11-14,21.501,21.529,21.327,21.415,352356,0
2012-11-15,21.415,21.415,20.977,21.327,182906,0
2012-11-16,21.362,21.37,21.153,21.37,185453,0
2012-11-19,21.398,21.415,21.362,21.415,254577,0
2012-11-20,21.354,21.415,21.284,21.37,276439,0
2012-11-21,21.37,21.459,21.319,21.459,205528,0
2012-11-23,21.449,21.529,21.424,21.529,39476,0
2012-11-26,21.492,21.492,21.319,21.379,264362,0
2012-11-27,21.389,21.398,21.275,21.37,401268,0
2012-11-28,21.37,21.406,21.3,21.398,194172,0
2012-11-29,21.398,21.406,21.257,21.327,382743,0
2012-11-30,21.37,21.476,21.3,21.459,397948,0
2012-12-03,21.476,21.486,21.37,21.415,168829,0
2012-12-04,21.459,21.468,21.406,21.449,197112,0
2012-12-05,21.449,21.459,21.398,21.459,162660,0
2012-12-06,21.486,21.486,21.362,21.476,204328,0
2012-12-07,21.449,21.468,21.37,21.406,114646,0
2012-12-10,21.406,21.431,21.354,21.398,246992,0
2012-12-11,21.398,21.486,21.37,21.486,290603,0
2012-12-12,21.486,21.492,21.431,21.468,390745,0
2012-12-13,21.492,21.492,21.309,21.406,209293,0
2012-12-14,21.336,21.379,21.257,21.345,271277,0
2012-12-17,21.389,21.389,21.284,21.327,198428,0
2012-12-18,21.37,21.389,21.284,21.336,196590,0
2012-12-19,21.354,21.406,21.293,21.37,176562,0
2012-12-20,21.37,21.398,21.284,21.354,200225,0
2012-12-21,21.327,21.37,21.275,21.327,158672,0
2012-12-24,21.336,21.345,21.266,21.327,92098,0
2012-12-26,21.257,21.327,21.239,21.319,146353,0
2012-12-27,21.3,21.37,21.266,21.309,254235,0
2012-12-28,21.3,21.37,21.257,21.327,204989,0
2012-12-31,21.327,21.476,21.257,21.476,212175,0
2013-01-02,21.52,21.711,21.501,21.65,364043,0
2013-01-03,21.756,21.809,21.66,21.772,395633,0
2013-01-04,21.781,21.826,21.763,21.809,254176,0
2013-01-07,21.809,21.861,21.791,21.826,405084,0
2013-01-08,21.896,21.931,21.842,21.931,356283,0
2013-01-09,21.931,21.94,21.861,21.931,453658,0
2013-01-10,21.956,22.071,21.94,22.062,466812,0
2013-01-11,22.053,22.097,22.008,22.036,256968,0
2013-01-14,22.062,22.114,22.017,22.114,307483,0
2013-01-15,22.19,22.261,22.092,22.144,274445,0
2013-01-16,22.109,22.144,22.066,22.144,247148,0
2013-01-17,22.144,22.144,22.048,22.136,262731,0
2013-01-18,22.136,22.18,21.871,21.871,384435,0
2013-01-22,21.871,21.914,21.8,21.906,292032,0
2013-01-23,21.897,21.923,21.843,21.843,180587,0
2013-01-24,21.906,21.914,21.8,21.826,831893,0
2013-01-25,21.781,21.817,21.71,21.739,208081,0
2013-01-28,21.781,21.871,21.739,21.826,522370,0
2013-01-29,21.852,21.879,21.8,21.879,256752,0
2013-01-30,21.879,21.879,21.791,21.871,114175,0
2013-01-31,21.888,21.933,21.835,21.852,109091,0
2013-02-01,22.004,22.011,21.914,21.95,264717,0
2013-02-04,21.985,22.03,21.862,21.914,151115,0
2013-02-05,21.95,21.959,21.852,21.871,165070,0
2013-02-06,21.914,21.95,21.843,21.914,188650,0
2013-02-07,21.959,21.985,21.897,21.897,152560,0
2013-02-08,21.942,21.977,21.888,21.977,216729,0
2013-02-11,22.038,22.048,21.923,21.942,198794,0
2013-02-12,22.03,22.066,21.968,22.021,351903,0
2013-02-13,22.004,22.144,21.977,22.109,162988,0
2013-02-14,22.144,22.153,22.066,22.136,103166,0
2013-02-15,22.144,22.144,22.066,22.066,63507,0
2013-02-19,22.092,22.127,22.066,22.119,160300,0
2013-02-20,22.136,22.153,22.066,22.092,276106,0
2013-02-21,22.082,22.172,22.048,22.136,132488,0
2013-02-22,22.136,22.18,22.101,22.18,89528,0
2013-02-25,22.18,22.224,22.144,22.199,123626,0
2013-02-26,22.172,22.206,22.136,22.153,108567,0
2013-02-27,22.144,22.18,22.136,22.172,78800,0
2013-02-28,22.18,22.206,22.136,22.136,355117,0
2013-03-01,22.199,22.206,22.153,22.153,36208,0
2013-03-04,22.18,22.18,22.136,22.153,105887,0
2013-03-05,22.153,22.18,22.136,22.163,161106,0
2013-03-06,22.18,22.224,22.144,22.153,92973,0
2013-03-07,22.224,22.224,22.119,22.153,192398,0
2013-03-08,22.144,22.199,22.119,22.163,93040,0
2013-03-11,22.215,22.215,22.127,22.136,72344,0
2013-03-12,22.163,22.215,22.136,22.144,145416,0
2013-03-13,22.144,22.286,22.144,22.199,102999,0
2013-03-14,22.295,22.305,22.199,22.286,121131,0
2013-03-15,22.286,22.286,22.153,22.199,131767,0
2013-03-18,22.172,22.234,22.136,22.163,104621,0
2013-03-19,22.199,22.199,22.101,22.136,156805,0
2013-03-20,22.18,22.224,22.136,22.136,107625,0
2013-03-21,22.18,22.268,22.136,22.268,86136,0
2013-03-22,22.268,22.268,22.19,22.261,45146,0
2013-03-25,22.268,22.268,22.199,22.206,68139,0
2013-03-26,22.206,22.251,22.206,22.234,37273,0
2013-03-27,22.215,22.314,22.215,22.261,80010,0
2013-03-28,22.314,22.331,22.206,22.243,96289,0
2013-04-01,22.323,22.331,22.234,22.261,74074,0
2013-04-02,22.314,22.314,22.268,22.268,40466,0
2013-04-03,22.295,22.394,22.286,22.331,51955,0
2013-04-04,22.384,22.394,22.339,22.384,26745,0
2013-04-05,22.394,22.394,22.286,22.331,34514,0
2013-04-08,22.384,22.394,22.339,22.357,37244,0
2013-04-09,22.357,22.394,22.348,22.357,68945,0
2013-04-10,22.394,22.41,22.376,22.394,64787,0
2013-04-11,22.41,22.455,22.394,22.437,46973,0
2013-04-12,22.468,22.602,22.468,22.53,61693,0
2013-04-15,22.577,22.602,22.522,22.593,47430,0
2013-04-16,22.549,22.693,22.549,22.621,46657,0
2013-04-17,22.665,22.665,22.54,22.54,51783,0
2013-04-18,22.602,22.602,22.549,22.549,56983,0
2013-04-19,22.586,22.621,22.423,22.477,165889,0
2013-04-22,22.522,22.586,22.487,22.522,80627,0
2013-04-23,22.549,22.559,22.477,22.514,54695,0
2013-04-24,22.559,22.602,22.477,22.54,170685,0
2013-04-25,22.559,22.621,22.522,22.53,80289,0
2013-04-26,22.559,22.559,22.505,22.53,57706,0
2013-04-29,22.54,22.593,22.487,22.514,71344,0
2013-04-30,22.522,22.559,22.505,22.53,98219,0
2013-05-01,22.54,22.621,22.54,22.586,138057,0
2013-05-02,22.559,22.746,22.559,22.746,65968,0
2013-05-03,22.756,22.854,22.711,22.809,62484,0
2013-05-06,22.871,23.015,22.809,22.871,55390,0
2013-05-07,22.917,22.962,22.854,22.962,94382,0
2013-05-08,22.924,23.149,22.924,22.961,94089,0
2013-05-09,23.033,23.069,22.835,22.898,74633,0
2013-05-10,22.97,23.041,22.845,22.933,36807,0
2013-05-13,22.978,22.997,22.763,22.797,92845,0
2013-05-14,22.806,22.826,22.646,22.726,117967,0
2013-05-15,22.662,22.744,22.583,22.637,64029,0
2013-05-16,22.637,22.671,22.609,22.662,41929,0
2013-05-17,22.69,22.744,22.69,22.709,70578,0
2013-05-20,22.726,22.734,22.637,22.7,48652,0
2013-05-21,22.7,22.734,22.637,22.709,61025,0
2013-05-22,22.726,22.726,22.654,22.654,99276,0
2013-05-23,22.654,22.671,22.565,22.609,64753,0
2013-05-24,22.628,22.772,22.618,22.772,59967,0
2013-05-28,22.744,22.781,22.59,22.609,39610,0
2013-05-29,22.609,22.628,22.338,22.473,175015,0
2013-05-30,22.555,22.555,22.456,22.511,109165,0
2013-05-31,22.52,22.555,22.338,22.338,93251,0
2013-06-03,22.501,22.511,22.006,22.249,126780,0
2013-06-04,22.294,22.338,22.168,22.168,58987,0
2013-06-05,22.168,22.168,21.736,21.816,97247,0
2013-06-06,21.825,22.014,21.69,21.816,62158,0
2013-06-07,21.979,22.231,21.825,22.158,83999,0
2013-06-10,22.511,22.511,21.707,21.707,64865,0
2013-06-11,21.717,21.808,20.88,21.04,177727,0
2013-06-12,21.087,21.249,19.998,20.159,222038,0
2013-06-13,20.177,20.456,19.564,20.367,162924,0
2013-06-14,20.464,20.961,20.464,20.915,119809,0
2013-06-17,21.05,21.169,20.952,21.087,144848,0
2013-06-18,20.987,21.06,20.825,20.987,84623,0
2013-06-19,21.05,21.078,20.546,20.789,64454,0
2013-06-20,20.521,20.521,19.988,20.401,131088,0
2013-06-21,20.512,20.599,20.086,20.14,56383,0
2013-06-24,20.168,20.258,19.43,19.808,84693,0
2013-06-25,20.041,20.177,19.619,19.825,54723,0
2013-06-26,20.06,20.464,20.06,20.203,53718,0
2013-06-27,20.59,20.69,20.285,20.521,43432,0
2013-06-28,21.371,21.466,20.991,21.466,39855,0
2013-07-01,20.681,20.934,20.681,20.898,41493,0
2013-07-02,20.952,21.097,20.934,20.987,40542,0
2013-07-03,20.997,21.015,20.835,20.987,13271,0
2013-07-05,20.835,20.852,20.456,20.718,61475,0
2013-07-08,20.628,20.763,20.267,20.464,39349,0
2013-07-09,20.449,20.718,20.449,20.628,57918,0
2013-07-10,20.521,20.726,20.384,20.608,65880,0
2013-07-11,20.744,21.06,20.671,20.709,62167,0
2013-07-12,20.845,20.934,20.781,20.845,33471,0
2013-07-15,20.942,20.978,20.789,20.816,122317,0
2013-07-16,20.816,20.852,20.709,20.816,57214,0
2013-07-17,20.862,21.015,20.735,20.88,95203,0
2013-07-18,20.888,20.97,20.852,20.88,35054,0
2013-07-19,20.845,20.934,20.663,20.663,129758,0
2013-07-22,20.798,20.961,20.798,20.952,73493,0
2013-07-23,20.934,20.934,20.852,20.888,47010,0
2013-07-24,20.825,20.915,20.763,20.816,42140,0
2013-07-25,20.628,20.898,20.628,20.807,75679,0
2013-07-26,20.753,20.825,20.7,20.781,26182,0
2013-07-29,20.744,20.781,20.671,20.69,36347,0
2013-07-30,20.7,20.709,20.599,20.655,39312,0
2013-07-31,20.637,20.637,20.392,20.527,66693,0
2013-08-01,20.357,20.726,20.357,20.555,77902,0
2013-08-02,20.584,20.718,20.367,20.439,31106,0
2013-08-05,20.401,20.521,19.998,20.213,88216,0
2013-08-06,20.105,20.232,20.033,20.14,26224,0
2013-08-07,20.264,20.264,19.688,19.907,73505,0
2013-08-08,19.937,19.937,19.524,19.643,66764,0
2013-08-09,19.569,19.706,19.496,19.697,63256,0
2013-08-12,19.607,19.899,19.588,19.77,45580,0
2013-08-13,19.68,19.697,19.377,19.514,56287,0
2013-08-14,19.387,19.416,18.683,18.82,109889,0
2013-08-15,18.737,18.737,17.998,18.373,257481,0
2013-08-16,18.28,18.463,17.824,17.961,124140,0
2013-08-19,17.961,18.117,17.385,17.431,109163,0
2013-08-20,17.606,17.733,17.166,17.631,115858,0
2013-08-21,17.596,18.28,17.558,17.979,106973,0
2013-08-22,18.025,18.619,18.015,18.6,113491,0
2013-08-23,18.628,18.856,18.546,18.792,53330,0
2013-08-26,18.874,18.985,18.656,18.72,62736,0
2013-08-27,18.664,18.856,18.519,18.555,58892,0
2013-08-28,18.555,18.628,18.28,18.51,55382,0
2013-08-29,18.373,18.619,18.373,18.536,119172,0
2013-08-30,18.882,18.984,18.836,18.966,40549,0
2013-09-03,18.784,18.801,18.29,18.29,50466,0
2013-09-04,18.373,18.555,18.327,18.472,51320,0
2013-09-05,18.527,18.527,18.062,18.263,64865,0
2013-09-06,18.335,18.335,18.153,18.28,51682,0
2013-09-09,18.226,18.409,18.162,18.29,76657,0
2013-09-10,18.254,18.383,18.236,18.327,47912,0
2013-09-11,18.354,18.354,18.089,18.181,101703,0
2013-09-12,18.153,18.236,17.961,18.099,54525,0
2013-09-13,18.043,18.052,17.851,17.998,67362,0
2013-09-16,18.236,18.254,17.824,17.879,71937,0
2013-09-17,17.961,17.961,17.687,17.797,64059,0
2013-09-18,17.888,18.117,17.752,18.089,78919,0
2013-09-19,18.172,18.263,17.979,18.052,77716,0
2013-09-20,17.97,18.089,17.905,18.025,164637,0
2013-09-23,18.025,18.07,18.007,18.035,144199,0
2013-09-24,18.062,18.062,17.952,17.979,75630,0
2013-09-25,17.979,18.007,17.743,17.87,61209,0
2013-09-26,17.879,17.988,17.807,17.934,78020,0
2013-09-27,17.934,18.043,17.733,17.824,101620,0
2013-09-30,18.12,18.129,17.915,18.017,60818,0
2013-10-01,17.687,17.841,17.596,17.679,58525,0
2013-10-02,17.679,17.752,17.558,17.66,1045936,0
2013-10-03,17.64,17.733,17.606,17.669,108957,0
2013-10-04,17.596,17.669,17.586,17.631,48499,0
2013-10-07,17.606,17.669,17.55,17.558,54716,0
2013-10-08,17.606,17.606,17.421,17.477,129465,0
2013-10-09,17.459,17.523,17.376,17.477,66235,0
2013-10-10,17.532,17.55,17.449,17.513,71543,0
2013-10-11,17.477,17.558,17.459,17.523,102345,0
2013-10-14,17.486,17.523,17.33,17.349,104831,0
2013-10-15,17.349,17.413,17.303,17.33,78774,0
2013-10-16,17.33,17.631,17.33,17.613,186077,0
2013-10-17,17.586,17.815,17.541,17.759,70104,0
2013-10-18,17.824,18.216,17.824,18.216,126989,0
2013-10-21,18.117,18.327,18.062,18.27,74397,0
2013-10-22,18.28,18.527,18.28,18.51,100518,0
2013-10-23,18.446,18.784,18.446,18.61,145212,0
2013-10-24,18.656,18.693,18.216,18.327,76665,0
2013-10-25,18.335,18.363,18.117,18.29,80960,0
2013-10-28,18.226,18.373,18.07,18.07,119457,0
2013-10-29,18.089,18.318,18.089,18.309,57018,0
2013-10-30,18.318,18.454,18.245,18.28,64271,0
2013-10-31,18.576,18.817,18.436,18.797,49395,0
2013-11-01,18.463,18.463,18.19,18.318,45102,0
2013-11-04,18.29,18.437,18.263,18.344,43650,0
2013-11-05,18.354,18.354,18.107,18.19,50557,0
2013-11-06,18.194,18.203,18,18.129,54789,0
2013-11-07,18.129,18.306,18.129,18.129,69066,0
2013-11-08,18.055,18.055,17.83,17.887,66104,0
2013-11-11,17.879,17.887,17.73,17.814,80992,0
2013-11-12,17.72,17.814,17.71,17.749,104795,0
2013-11-13,17.73,17.775,17.675,17.74,58040,0
2013-11-14,17.74,17.814,17.692,17.805,53863,0
2013-11-15,17.749,17.795,17.665,17.692,62331,0
2013-11-18,17.73,17.766,17.692,17.73,69475,0
2013-11-19,17.73,17.73,17.6,17.675,68930,0
2013-11-20,17.636,17.683,17.461,17.561,115736,0
2013-11-21,17.516,17.665,17.47,17.609,92745,0
2013-11-22,17.581,17.795,17.581,17.73,130644,0
2013-11-25,17.73,17.887,17.72,17.84,213417,0
2013-11-26,17.814,17.87,17.74,17.823,98555,0
2013-11-27,17.814,17.814,17.618,17.749,84619,0
2013-11-29,17.692,17.814,17.692,17.692,38551,0
2013-12-02,17.749,17.785,17.561,17.73,420371,0
2013-12-03,17.665,17.775,17.655,17.72,76582,0
2013-12-04,17.636,17.665,17.405,17.432,120635,0
2013-12-05,17.386,17.544,17.284,17.461,1125886,0
2013-12-06,17.479,17.571,17.395,17.451,83345,0
2013-12-09,17.47,17.571,17.422,17.47,148469,0
2013-12-10,17.47,17.516,17.405,17.451,166716,0
2013-12-11,17.422,17.47,17.367,17.405,171074,0
2013-12-12,17.386,17.461,17.245,17.422,151272,0
2013-12-13,17.432,17.6,17.33,17.6,215343,0
2013-12-16,17.534,17.795,17.479,17.618,141297,0
2013-12-17,17.571,17.692,17.534,17.655,342883,0
2013-12-18,17.609,17.74,17.47,17.655,156591,0
2013-12-19,17.636,17.701,17.571,17.655,121864,0
2013-12-20,17.655,17.775,17.618,17.749,209659,0
2013-12-23,17.71,17.814,17.655,17.655,171314,0
2013-12-24,17.618,17.683,17.571,17.571,419137,0
2013-12-26,17.487,17.618,17.47,17.609,375839,0
2013-12-27,17.516,17.636,17.432,17.432,164113,0
2013-12-30,17.59,17.59,17.47,17.526,157650,0
2013-12-31,17.496,17.561,17.423,17.423,163031,0
2014-01-02,17.422,17.86,17.422,17.86,200141,0
2014-01-03,17.85,18.055,17.85,18,48357,0
2014-01-06,18.017,18.306,18.017,18.277,49451,0
2014-01-07,18.315,18.454,18.212,18.306,57310,0
2014-01-08,18.306,18.342,18.185,18.315,44420,0
2014-01-09,18.334,18.585,18.334,18.528,71735,0
2014-01-10,18.65,18.845,18.612,18.631,56206,0
2014-01-13,18.762,18.872,18.723,18.752,59052,0
2014-01-14,18.762,18.827,18.677,18.732,268078,0
2014-01-15,18.677,18.742,18.556,18.631,78670,0
2014-01-16,18.658,18.807,18.622,18.697,61765,0
2014-01-17,18.677,18.797,18.556,18.556,108853,0
2014-01-21,18.658,18.742,18.641,18.723,176701,0
2014-01-22,18.697,18.882,18.697,18.762,91045,0
2014-01-23,18.771,18.817,18.556,18.677,144917,0
2014-01-24,18.592,18.667,18.52,18.612,49114,0
2014-01-27,18.641,18.723,18.585,18.667,37891,0
2014-01-28,18.622,18.658,18.585,18.592,46406,0
2014-01-29,18.556,18.602,18.547,18.585,37936,0
2014-01-30,18.602,18.723,18.547,18.65,47726,0
2014-01-31,18.677,18.771,18.64,18.732,29808,0
2014-02-03,18.732,18.762,18.612,18.622,40189,0
2014-02-04,18.622,18.742,18.622,18.742,60321,0
2014-02-05,18.742,18.836,18.714,18.836,71153,0
2014-02-06,18.807,18.91,18.788,18.853,35181,0
2014-02-07,18.845,18.956,18.845,18.91,28877,0
2014-02-10,18.928,19.003,18.928,18.984,31101,0
2014-02-11,19.021,19.151,19.003,19.151,36752,0
2014-02-12,19.26,19.27,19.128,19.212,41831,0
2014-02-13,19.212,19.372,19.165,19.306,41906,0
2014-02-14,19.487,19.487,19.222,19.26,39895,0
2014-02-18,19.346,19.402,19.297,19.392,321592,0
2014-02-19,19.382,19.676,19.382,19.61,166914,0
2014-02-20,19.59,19.656,19.412,19.468,58088,0
2014-02-21,19.478,19.553,19.326,19.412,35967,0
2014-02-24,19.438,19.495,19.336,19.336,58217,0
2014-02-25,19.392,19.438,19.316,19.382,48246,0
2014-02-26,19.382,19.561,19.372,19.458,43917,0
2014-02-27,19.534,19.58,19.448,19.448,64015,0
2014-02-28,19.514,19.544,19.448,19.487,154322,0
2014-03-03,19.544,19.544,19.43,19.495,43835,0
2014-03-04,19.544,19.59,19.402,19.412,74033,0
2014-03-05,19.514,19.544,19.412,19.412,69545,0
2014-03-06,19.458,19.458,19.288,19.316,58121,0
2014-03-07,19.316,19.372,19.128,19.128,47147,0
2014-03-10,19.138,19.146,18.977,19.014,84284,0
2014-03-11,19.08,19.08,18.902,19.024,69365,0
2014-03-12,19.034,19.26,18.929,19.24,60673,0
2014-03-13,19.24,19.382,19.24,19.316,83057,0
2014-03-14,19.346,19.402,19.194,19.402,65179,0
2014-03-17,19.478,19.524,19.372,19.372,60359,0
2014-03-18,19.412,19.495,19.392,19.402,99931,0
2014-03-19,19.468,19.495,19.355,19.438,276471,0
2014-03-20,19.372,19.448,19.288,19.421,87977,0
2014-03-21,19.438,19.487,19.392,19.421,323733,0
2014-03-24,19.487,19.514,19.438,19.487,56515,0
2014-03-25,19.544,19.561,19.448,19.478,106097,0
2014-03-26,19.487,19.524,19.412,19.495,93527,0
2014-03-27,19.458,19.544,19.458,19.514,26575,0
2014-03-28,19.534,19.544,19.487,19.524,30852,0
2014-03-31,19.544,19.789,19.544,19.666,49009,0
2014-04-01,19.685,19.892,19.685,19.892,55108,0
2014-04-02,19.901,19.977,19.685,19.693,47085,0
2014-04-03,19.732,19.808,19.685,19.789,35113,0
2014-04-04,19.798,19.865,19.703,19.808,50730,0
2014-04-07,19.808,19.855,19.769,19.798,39760,0
2014-04-08,19.826,19.901,19.789,19.865,64386,0
2014-04-09,19.901,20.006,19.865,19.948,41526,0
2014-04-10,19.968,20.063,19.911,20.043,46565,0
2014-04-11,20.043,20.081,19.968,20.063,27262,0
2014-04-14,20.1,20.129,20.006,20.006,63483,0
2014-04-15,20.053,20.081,19.997,20.034,71093,0
2014-04-16,20.109,20.119,19.931,19.977,103536,0
2014-04-17,19.997,20.053,19.835,19.835,80601,0
2014-04-21,19.968,20.006,19.921,19.948,51615,0
2014-04-22,19.968,20.1,19.968,20.063,61104,0
2014-04-23,20.109,20.157,20.081,20.147,59791,0
2014-04-24,20.176,20.176,19.987,20.063,72511,0
2014-04-25,20.063,20.147,20.053,20.09,41229,0
2014-04-28,20.147,20.365,20.081,20.345,79445,0
2014-04-29,20.383,20.629,20.383,20.583,150230,0
2014-04-30,20.629,20.827,20.629,20.781,63713,0
2014-05-01,20.808,20.921,20.695,20.893,97921,0
2014-05-02,20.874,20.912,20.771,20.817,71467,0
2014-05-05,20.837,21.006,20.827,20.977,61387,0
2014-05-06,21.026,21.053,20.921,21.026,47189,0
2014-05-07,21.035,21.119,20.987,21.073,227739,0
2014-05-08,21.073,21.129,21.026,21.109,37091,0
2014-05-09,21.109,21.109,20.969,21.053,44388,0
2014-05-12,21.092,21.109,21.053,21.073,67657,0
2014-05-13,21.168,21.168,20.977,21.006,133150,0
2014-05-14,21.021,21.165,21.021,21.165,42956,0
2014-05-15,21.222,21.298,21.126,21.126,71056,0
2014-05-16,21.26,21.26,21.059,21.193,49047,0
2014-05-19,21.203,21.232,21.126,21.126,58865,0
2014-05-20,21.136,21.165,21.088,21.107,64403,0
2014-05-21,21.155,21.203,21.04,21.069,68927,0
2014-05-22,21.069,21.107,20.954,20.963,57401,0
2014-05-23,20.982,20.982,20.733,20.791,91098,0
2014-05-27,20.858,21.011,20.791,20.944,118971,0
2014-05-28,21.031,21.107,20.839,20.867,50657,0
2014-05-29,20.973,21.011,20.877,21.011,118190,0
2014-05-30,21.031,21.078,20.992,21.031,116566,0
2014-06-02,21.069,21.107,21.002,21.021,63281,0
2014-06-03,21.031,21.059,20.762,20.772,56294,0
2014-06-04,20.762,20.762,20.303,20.437,251809,0
2014-06-05,20.437,20.608,20.379,20.551,102479,0
2014-06-06,20.648,20.762,20.571,20.628,50428,0
2014-06-09,20.657,20.819,20.648,20.782,47737,0
2014-06-10,20.782,20.81,20.494,20.571,113975,0
2014-06-11,20.514,20.618,20.36,20.571,86264,0
2014-06-12,20.59,20.724,20.551,20.657,79223,0
2014-06-13,20.628,20.695,20.581,20.648,37663,0
2014-06-16,20.685,20.724,20.598,20.724,816144,0
2014-06-17,20.685,20.839,20.598,20.829,56903,0
2014-06-18,20.829,20.925,20.772,20.877,44949,0
2014-06-19,20.935,21.021,20.858,20.887,67353,0
2014-06-20,20.867,20.973,20.819,20.906,49433,0
2014-06-23,20.887,21.011,20.867,21.002,26559,0
2014-06-24,21.021,21.069,20.982,21.049,22587,0
2014-06-25,21.021,21.145,21.021,21.078,32452,0
2014-06-26,21.116,21.298,21.088,21.222,54937,0
2014-06-27,21.174,21.27,21.165,21.27,21695,0
2014-06-30,21.26,21.318,21.174,21.308,71131,0
2014-07-01,21.26,21.414,21.232,21.395,44004,0
2014-07-02,21.375,21.414,21.289,21.289,28494,0
2014-07-03,21.241,21.241,21.078,21.174,16143,0
2014-07-07,21.174,21.27,21.126,21.232,30441,0
2014-07-08,21.251,21.337,21.251,21.308,14081,0
2014-07-09,21.298,21.395,21.298,21.385,23943,0
2014-07-10,21.375,21.395,21.232,21.289,43442,0
2014-07-11,21.27,21.442,21.251,21.442,97206,0
2014-07-14,21.442,21.539,21.365,21.442,46192,0
2014-07-15,21.404,21.499,21.365,21.442,31334,0
2014-07-16,21.442,21.539,21.365,21.481,73474,0
2014-07-17,21.471,21.481,21.251,21.289,27437,0
2014-07-18,21.279,21.539,21.193,21.539,34303,0
2014-07-21,21.432,21.509,21.404,21.414,38060,0
2014-07-22,21.385,21.442,21.356,21.365,48040,0
2014-07-23,21.404,21.481,21.365,21.452,31619,0
2014-07-24,21.471,21.481,21.356,21.452,108834,0
2014-07-25,21.404,21.462,21.385,21.462,18335,0
2014-07-28,21.499,21.509,21.423,21.432,30677,0
2014-07-29,21.432,21.462,21.414,21.462,15838,0
2014-07-30,21.509,21.509,21.356,21.365,55138,0
2014-07-31,21.298,21.337,21.155,21.165,34497,0
2014-08-01,21.136,21.203,20.887,21.059,44293,0
2014-08-04,21.078,21.088,20.935,20.935,44539,0
2014-08-05,20.935,20.954,20.848,20.944,55435,0
2014-08-06,20.91,21.085,20.9,21.017,41730,0
2014-08-07,21.027,21.251,21.027,21.221,61133,0
2014-08-08,21.279,21.289,21.095,21.173,41787,0
2014-08-11,21.211,21.309,21.173,21.26,41627,0
2014-08-12,21.319,21.357,21.299,21.309,32329,0
2014-08-13,21.319,21.397,21.319,21.387,25230,0
2014-08-14,21.416,21.513,21.416,21.445,38300,0
2014-08-15,21.474,21.533,21.348,21.533,90799,0
2014-08-18,21.571,21.601,21.533,21.561,32797,0
2014-08-19,21.561,21.62,21.533,21.571,31553,0
2014-08-20,21.561,21.581,21.503,21.543,29285,0
2014-08-21,21.571,21.581,21.523,21.552,40345,0
2014-08-22,21.571,21.571,21.503,21.543,23154,0
2014-08-25,21.571,21.649,21.493,21.649,76797,0
2014-08-26,21.669,21.689,21.591,21.659,29065,0
2014-08-27,21.697,21.727,21.649,21.727,41063,0
2014-08-28,21.689,21.727,21.659,21.697,26325,0
2014-08-29,21.717,21.737,21.669,21.707,25782,0
2014-09-02,21.737,21.737,21.484,21.513,44439,0
2014-09-03,21.543,21.571,21.445,21.543,51709,0
2014-09-04,21.523,21.523,21.397,21.425,109145,0
2014-09-05,21.416,21.484,21.328,21.416,36382,0
2014-09-08,21.406,21.455,21.348,21.377,28282,0
2014-09-09,21.328,21.367,21.26,21.27,49802,0
2014-09-10,21.289,21.319,21.211,21.26,41062,0
2014-09-11,21.289,21.289,21.202,21.231,25868,0
2014-09-12,21.211,21.211,20.988,21.066,63165,0
2014-09-15,21.036,21.202,21.036,21.202,32253,0
2014-09-16,21.241,21.251,21.124,21.173,30812,0
2014-09-17,21.202,21.289,21.085,21.143,56074,0
2014-09-18,21.153,21.309,21.153,21.309,39425,0
2014-09-19,21.309,21.367,21.124,21.192,36059,0
2014-09-22,21.231,21.251,21.105,21.143,30707,0
2014-09-23,21.105,21.114,20.978,21.017,30330,0
2014-09-24,21.066,21.075,20.959,21.036,28730,0
2014-09-25,21.075,21.075,20.91,20.988,34638,0
2014-09-26,20.939,21.046,20.862,21.046,33715,0
2014-09-29,21.036,21.075,20.968,21.007,26352,0
2014-09-30,21.027,21.114,21.007,21.046,38102,0
2014-10-01,21.124,21.124,21.007,21.075,30211,0
2014-10-02,21.095,21.114,21.036,21.114,24263,0
2014-10-03,21.134,21.134,21.075,21.085,11107,0
2014-10-06,21.085,21.202,21.085,21.105,65116,0
2014-10-07,21.114,21.114,21.036,21.066,45388,0
2014-10-08,21.066,21.182,21.056,21.153,27213,0
2014-10-09,21.163,21.202,21.056,21.075,41195,0
2014-10-10,21.114,21.114,20.93,21.036,40358,0
2014-10-13,21.066,21.095,21.007,21.007,19464,0
2014-10-14,21.007,21.124,20.998,21.036,30176,0
2014-10-15,21.017,21.173,20.93,21.153,51086,0
2014-10-16,21.075,21.348,21.075,21.328,103759,0
2014-10-17,21.319,21.543,21.319,21.348,66376,0
2014-10-20,21.387,21.571,21.348,21.543,35172,0
2014-10-21,21.543,21.679,21.543,21.629,42291,0
2014-10-22,21.679,21.717,21.591,21.717,51351,0
2014-10-23,21.717,21.775,21.689,21.707,31868,0
2014-10-24,21.757,21.785,21.689,21.785,20866,0
2014-10-27,21.727,22.126,21.707,22.126,64013,0
2014-10-28,21.98,22.107,21.883,22.107,48665,0
2014-10-29,22.087,22.087,21.902,21.98,59511,0
2014-10-30,21.951,22.077,21.951,22.048,27476,0
2014-10-31,22.038,22.32,21.999,22.32,56338,0
2014-11-03,22.165,22.66,22.165,22.349,50905,0
2014-11-04,22.359,22.826,22.311,22.418,32960,0
2014-11-05,22.679,22.857,22.344,22.344,31390,0
2014-11-06,22.482,22.482,22.097,22.127,38398,0
2014-11-07,22.205,22.373,22.127,22.196,41202,0
2014-11-10,22.205,22.314,22.156,22.255,35836,0
2014-11-11,22.265,22.492,22.225,22.492,24898,0
2014-11-12,22.393,22.492,22.393,22.442,26180,0
2014-11-13,22.492,22.511,22.344,22.353,40177,0
2014-11-14,22.492,22.58,22.255,22.551,67395,0
2014-11-17,22.659,22.758,22.57,22.758,37232,0
2014-11-18,22.758,22.778,22.709,22.768,45945,0
2014-11-19,22.787,22.787,22.639,22.639,48495,0
2014-11-20,22.679,22.689,22.62,22.639,30905,0
2014-11-21,22.689,22.709,22.492,22.669,128136,0
2014-11-24,22.62,22.689,22.551,22.59,60011,0
2014-11-25,22.63,22.718,22.62,22.718,33460,0
2014-11-26,22.738,22.847,22.709,22.827,35784,0
2014-11-28,22.847,22.847,22.748,22.758,9734,0
2014-12-01,22.847,22.847,22.768,22.837,88834,0
2014-12-02,22.778,22.886,22.778,22.876,40016,0
2014-12-03,22.857,22.876,22.669,22.768,36959,0
2014-12-04,22.669,22.669,22.492,22.541,41707,0
2014-12-05,22.57,22.62,22.393,22.541,76159,0
2014-12-08,22.541,22.689,22.501,22.541,46162,0
2014-12-09,22.561,22.58,22.492,22.541,15598,0
2014-12-10,22.531,22.551,22.353,22.373,41429,0
2014-12-11,22.393,22.442,22.344,22.344,56996,0
2014-12-12,22.334,22.344,22.225,22.225,27731,0
2014-12-15,22.294,22.422,22.245,22.265,40460,0
2014-12-16,22.265,22.304,22.205,22.284,33803,0
2014-12-17,22.284,22.304,22.196,22.304,36949,0
2014-12-18,22.324,22.363,22.235,22.294,36548,0
2014-12-19,22.344,22.344,22.215,22.334,96481,0
2014-12-22,22.314,22.344,22.245,22.265,48375,0
2014-12-23,22.324,22.344,22.245,22.245,47320,0
2014-12-24,22.334,22.334,22.225,22.225,27012,0
2014-12-26,22.274,22.274,22.166,22.225,26096,0
2014-12-29,22.215,22.265,22.166,22.265,117892,0
2014-12-30,22.215,22.452,22.215,22.452,30334,0
2014-12-31,22.363,22.551,22.274,22.403,45614,0
2015-01-02,22.393,22.62,22.393,22.59,40545,0
2015-01-05,22.59,22.669,22.521,22.62,47286,0
2015-01-06,22.649,22.768,22.61,22.738,49174,0
2015-01-07,22.758,22.857,22.758,22.857,47083,0
2015-01-08,22.857,22.965,22.857,22.916,35659,0
2015-01-09,22.847,22.935,22.847,22.935,35072,0
2015-01-12,22.935,23.093,22.916,23.034,45241,0
2015-01-13,23.054,23.074,22.935,22.995,38202,0
2015-01-14,22.945,23.231,22.945,23.103,61932,0
2015-01-15,23.172,23.33,23.083,23.231,52722,0
2015-01-16,23.271,23.478,23.241,23.478,50354,0
2015-01-20,23.419,23.439,23.35,23.429,51685,0
2015-01-21,23.429,23.586,23.399,23.478,69454,0
2015-01-22,23.448,23.626,23.448,23.626,67295,0
2015-01-23,23.626,23.675,23.537,23.675,86876,0
2015-01-26,23.675,23.744,23.567,23.715,173136,0
2015-01-27,23.665,23.912,23.606,23.882,58492,0
2015-01-28,23.823,23.912,23.794,23.892,80869,0
2015-01-29,23.843,23.922,23.813,23.813,77171,0
2015-01-30,23.853,23.912,23.823,23.853,52587,0
2015-02-02,23.863,23.902,23.754,23.843,40650,0
2015-02-03,23.853,23.873,23.774,23.833,38988,0
2015-02-04,23.823,23.833,23.675,23.794,56581,0
2015-02-05,23.804,23.804,23.586,23.705,55886,0
2015-02-06,23.715,23.725,23.596,23.665,35518,0
2015-02-09,23.626,23.725,23.606,23.665,40966,0
2015-02-10,23.656,23.705,23.606,23.695,37351,0
2015-02-11,23.72,23.87,23.57,23.87,94183,0
2015-02-12,23.87,23.95,23.83,23.91,47960,0
2015-02-13,23.9,23.95,23.84,23.84,23454,0
2015-02-17,23.84,23.84,23.61,23.67,40193,0
2015-02-18,23.66,23.67,23.16,23.3,77759,0
2015-02-19,23.29,23.38,23.12,23.32,54837,0
2015-02-20,23.39,23.57,23.36,23.51,55356,0
2015-02-23,23.55,23.7,23.55,23.68,30858,0
2015-02-24,23.71,23.93,23.68,23.86,62453,0
2015-02-25,23.99,24.08,23.92,23.92,51264,0
2015-02-26,23.91,24.06,23.91,24,44321,0
2015-02-27,24,24.05,23.96,24.05,28903,0
2015-03-02,24.05,24.12,24.05,24.06,21834,0
2015-03-03,24.11,24.16,24.041,24.1,20230,0
2015-03-04,24.1,24.13,24,24.05,44147,0
2015-03-05,24.07,24.1,24.02,24.039,23326,0
2015-03-06,23.94,23.94,23.7,23.77,34133,0
2015-03-09,23.79,23.89,23.5,23.51,39283,0
2015-03-10,23.51,23.67,23.5,23.59,48257,0
2015-03-11,23.59,23.722,23.59,23.68,35077,0
2015-03-12,23.72,23.78,23.69,23.73,18036,0
2015-03-13,23.71,23.71,23.61,23.64,19252,0
2015-03-16,23.66,23.72,23.64,23.65,19503,0
2015-03-17,23.65,23.688,23.61,23.676,17625,0
2015-03-18,23.67,23.81,23.61,23.66,49443,0
2015-03-19,23.71,23.76,23.64,23.75,107990,0
2015-03-20,23.81,23.9,23.74,23.9,35781,0
2015-03-23,23.95,24,23.88,23.98,40870,0
2015-03-24,24.02,24.06,23.95,24.024,43847,0
2015-03-25,24.08,24.1,23.96,23.96,43624,0
2015-03-26,23.98,24.01,23.85,23.88,75351,0
2015-03-27,23.9,24,23.88,23.95,35426,0
2015-03-30,23.95,24,23.94,23.95,25874,0
2015-03-31,23.978,24.09,23.96,24.08,26406,0
2015-04-01,24.08,24.09,24.01,24.064,20242,0
2015-04-02,24.03,24.2,24.02,24.07,33077,0
2015-04-06,24.08,24.18,24.07,24.07,37289,0
2015-04-07,24.11,24.27,24.09,24.24,65308,0
2015-04-08,24.24,24.34,24.24,24.25,39371,0
2015-04-09,24.321,24.39,24.26,24.33,30894,0
2015-04-10,24.37,24.39,24.27,24.37,46949,0
2015-04-13,24.34,24.36,24.28,24.3,28138,0
2015-04-14,24.35,24.37,24.3,24.35,48182,0
2015-04-15,24.37,24.45,24.33,24.4,47127,0
2015-04-16,24.43,24.5,24.4,24.49,112725,0
2015-04-17,24.44,24.475,24.23,24.23,106557,0
2015-04-20,24.32,24.4,24.25,24.34,69448,0
2015-04-21,24.36,24.44,24.31,24.325,37374,0
2015-04-22,24.38,24.4,24.3,24.34,46958,0
2015-04-23,24.36,24.44,24.36,24.4,34074,0
2015-04-24,24.41,24.42,24.32,24.35,36006,0
2015-04-27,24.42,24.42,24.23,24.25,56534,0
2015-04-28,24.3,24.43,24.23,24.36,75449,0
2015-04-29,24.26,24.42,24.24,24.4,129887,0
2015-04-30,24.37,24.38,24.2,24.2,67391,0
2015-05-01,24.2,24.37,24.2,24.34,41018,0
2015-05-04,24.32,24.52,24.31,24.46,61460,0
2015-05-05,24.49,24.51,24.28,24.37,51012,0
2015-05-06,24.49,24.5,23.816,23.85,58262,0
2015-05-07,24.14,24.5,23.87,23.87,33354,0
2015-05-08,24,24.36,24,24.12,30369,0
2015-05-11,24.12,24.24,23.98,24.09,38212,0
2015-05-12,24.3,24.3,23.84,24.08,30729,0
2015-05-13,23.9,24.3,23.78,24.26,31708,0
2015-05-14,24.38,24.55,24.12,24.12,39604,0
2015-05-15,24.46,24.49,23.95,24.12,36616,0
2015-05-18,24.01,24.05,23.86,23.93,39885,0
2015-05-19,23.95,23.95,23.81,23.91,41729,0
2015-05-20,23.99,24.02,23.92,24,30825,0
2015-05-21,24.07,24.24,24.03,24.084,36217,0
2015-05-22,24.17,24.17,24.09,24.14,9401,0
2015-05-26,24.22,24.22,24.07,24.1,20907,0
2015-05-27,24.2,24.2,24.01,24.01,27698,0
2015-05-28,24.05,24.05,23.83,23.83,30208,0
2015-05-29,23.88,23.89,23.62,23.62,43955,0
2015-06-01,23.81,23.81,23.62,23.69,29605,0
2015-06-02,23.69,23.69,23.52,23.66,28535,0
2015-06-03,23.65,23.69,23.558,23.563,38203,0
2015-06-04,23.583,23.62,23.55,23.61,21501,0
2015-06-05,23.52,23.61,23.454,23.58,20559,0
2015-06-08,23.51,23.58,23.4,23.4,57007,0
2015-06-09,23.41,23.41,23.19,23.37,40113,0
2015-06-10,23.29,23.37,23.222,23.28,22089,0
2015-06-11,23.32,23.35,23.25,23.341,14293,0
2015-06-12,23.36,23.38,23.3,23.3,17208,0
2015-06-15,23.3,23.34,23.25,23.32,17660,0
2015-06-16,23.36,23.415,23.33,23.33,25109,0
2015-06-17,23.364,23.364,23.27,23.31,14456,0
2015-06-18,23.26,23.37,23.16,23.169,27630,0
2015-06-19,23.24,23.24,23.11,23.11,10215,0
2015-06-22,23.14,23.182,23.05,23.08,18969,0
2015-06-23,23.099,23.11,23.01,23.08,24933,0
2015-06-24,23.12,23.24,23.12,23.15,28212,0
2015-06-25,23.15,23.23,23.08,23.23,15955,0
2015-06-26,23.22,23.22,23.1,23.1,23485,0
2015-06-29,23.01,23.11,23.01,23.02,28229,0
2015-06-30,23.09,23.15,23.01,23.01,40718,0
2015-07-01,23.08,23.087,23.05,23.08,14235,0
2015-07-02,23.09,23.14,23.064,23.08,22328,0
2015-07-06,23.06,23.18,23.05,23.063,26006,0
2015-07-07,23.11,23.127,23.06,23.096,22197,0
2015-07-08,23.12,23.15,23.03,23.03,27474,0
2015-07-09,23.1,23.18,23.1,23.13,18317,0
2015-07-10,23.23,23.24,23.11,23.23,35458,0
2015-07-13,23.23,23.336,23.226,23.26,17661,0
2015-07-14,23.26,23.3,23.24,23.24,19865,0
2015-07-15,23.29,23.35,23.25,23.33,28321,0
2015-07-16,23.36,23.61,23.36,23.6,27805,0
2015-07-17,23.58,23.83,23.57,23.83,42518,0
2015-07-20,23.8,23.99,23.8,23.99,12529,0
2015-07-21,23.95,23.98,23.91,23.95,30911,0
2015-07-22,23.95,23.95,23.83,23.85,33117,0
2015-07-23,23.83,23.84,23.71,23.81,21162,0
2015-07-24,23.75,23.85,23.75,23.85,19159,0
2015-07-27,23.8,23.86,23.8,23.86,31278,0
2015-07-28,23.85,23.89,23.82,23.84,26867,0
2015-07-29,23.84,23.89,23.84,23.85,14270,0
2015-07-30,23.88,24,23.83,23.949,20250,0
2015-07-31,24,24.128,24,24.09,15095,0
2015-08-03,24.13,24.15,24.08,24.12,13133,0
2015-08-04,24.09,24.28,24.06,24.24,22945,0
2015-08-05,24.31,24.45,24.24,24.351,25097,0
2015-08-06,24.336,24.409,24.31,24.35,19886,0
2015-08-07,24.45,24.45,24.1,24.239,440417,0
2015-08-10,24.34,24.34,24.2,24.2,65381,0
2015-08-11,24.22,24.29,24.21,24.29,37324,0
2015-08-12,23.98,23.99,23.91,23.98,26888,0
2015-08-13,24,24.04,23.91,23.99,9577,0
2015-08-14,23.97,23.97,23.91,23.92,11218,0
2015-08-17,23.94,23.978,23.88,23.89,27608,0
2015-08-18,23.914,23.97,23.86,23.86,23950,0
2015-08-19,23.83,23.9,23.81,23.87,33919,0
2015-08-20,23.91,23.91,23.82,23.82,31338,0
2015-08-21,23.77,23.77,23.56,23.56,32526,0
2015-08-24,23.15,23.39,22.959,23.29,90263,0
2015-08-25,23.33,23.72,23.33,23.58,21418,0
2015-08-26,23.59,23.68,23.47,23.64,34143,0
2015-08-27,23.76,23.905,23.72,23.86,31315,0
2015-08-28,23.86,23.92,23.8,23.91,10370,0
2015-08-31,23.9,23.96,23.78,23.78,34636,0
2015-09-01,23.68,23.85,23.592,23.8,28103,0
2015-09-02,23.86,23.95,23.83,23.85,38219,0
2015-09-03,23.92,23.92,23.78,23.78,23262,0
2015-09-04,23.78,23.83,23.73,23.83,16961,0
2015-09-08,23.86,23.86,23.78,23.82,15118,0
2015-09-09,23.8,23.83,23.76,23.83,21006,0
2015-09-10,23.79,23.8,23.73,23.79,18647,0
2015-09-11,23.78,23.84,23.768,23.84,11659,0
2015-09-14,23.86,23.884,23.78,23.78,27331,0
2015-09-15,23.76,23.8,23.69,23.7,26749,0
2015-09-16,23.73,23.759,23.68,23.75,25015,0
2015-09-17,23.75,23.85,23.653,23.78,14491,0
2015-09-18,23.72,23.88,23.72,23.84,21635,0
2015-09-21,23.856,24.06,23.856,24.06,11594,0
2015-09-22,23.93,23.964,23.85,23.86,34779,0
2015-09-23,23.87,23.97,23.85,23.97,21538,0
2015-09-24,23.95,23.99,23.88,23.99,26933,0
2015-09-25,24.05,24.13,23.97,24.1,39588,0
2015-09-28,24.03,24.15,23.96,23.984,40102,0
2015-09-29,24,24.03,23.93,24,28254,0
2015-09-30,24.08,24.12,23.97,23.97,13626,0
2015-10-01,23.94,24.06,23.91,23.97,15937,0
2015-10-02,23.93,23.95,23.78,23.95,27283,0
2015-10-05,23.99,24.15,23.96,24.15,19200,0
2015-10-06,24.17,24.21,24.118,24.12,18674,0
2015-10-07,24.14,24.24,24.12,24.17,33432,0
2015-10-08,24.22,24.22,24.15,24.22,26726,0
2015-10-09,24.23,24.29,24.2,24.29,37613,0
2015-10-12,24.24,24.33,24.24,24.3,21918,0
2015-10-13,24.26,24.45,24.26,24.4,56837,0
2015-10-14,24.37,24.41,24.27,24.273,57165,0
2015-10-15,24.3,24.42,24.3,24.39,31132,0
2015-10-16,24.37,24.42,24.23,24.35,44280,0
2015-10-19,24.37,24.44,24.33,24.42,27819,0
2015-10-20,24.4,24.469,24.37,24.435,34547,0
2015-10-21,24.47,24.56,24.419,24.48,58551,0
2015-10-22,24.55,24.65,24.515,24.59,52577,0
2015-10-23,24.65,24.69,24.524,24.6,33873,0
2015-10-26,24.62,24.66,24.58,24.65,22789,0
2015-10-27,24.66,24.69,24.56,24.69,82072,0
2015-10-28,24.69,24.9,24.67,24.75,43577,0
2015-10-29,24.73,24.78,24.64,24.72,39717,0
2015-10-30,24.72,24.83,24.712,24.83,36873,0
2015-11-02,24.79,24.971,24.79,24.926,30988,0
2015-11-03,24.95,25,24.94,24.97,78680,0
2015-11-04,24.98,25.01,24.91,25,47538,0
2015-11-05,25.01,25.1,24.99,25.1,53282,0
2015-11-06,25.01,25.04,24.851,25,52966,0
2015-11-09,24.91,25.04,24.82,25.02,49251,0
2015-11-10,24.72,24.8,24.64,24.692,73996,0
2015-11-11,24.69,24.78,24.61,24.74,59859,0
2015-11-12,24.78,24.85,24.68,24.85,27213,0
2015-11-13,24.88,24.89,24.83,24.84,24043,0
2015-11-16,24.71,24.74,24.68,24.74,20997,0
2015-11-17,24.76,24.76,24.68,24.72,13929,0
2015-11-18,24.65,24.94,24.65,24.66,213679,0
2015-11-19,24.7,24.8,24.64,24.78,38349,0
2015-11-20,24.74,24.88,24.74,24.85,26276,0
2015-11-23,24.85,24.9,24.83,24.9,25808,0
2015-11-24,24.82,24.93,24.82,24.93,22850,0
2015-11-25,24.94,25.03,24.94,25.03,26729,0
2015-11-27,25.05,25.15,24.96,25.14,22499,0
2015-11-30,25.14,25.14,24.97,25.04,32187,0
2015-12-01,25.07,25.11,25.036,25.07,31620,0
2015-12-02,25.1,25.1,24.85,24.91,42646,0
2015-12-03,24.9,25.09,24.76,24.99,123903,0
2015-12-04,24.96,25.07,24.96,24.99,27995,0
2015-12-07,25.02,25.02,24.91,24.98,21838,0
2015-12-08,24.93,25,24.89,24.99,38517,0
2015-12-09,24.93,25.02,24.89,24.89,24801,0
2015-12-10,24.9,24.98,24.875,24.93,19446,0
2015-12-11,24.9,24.94,24.82,24.84,28175,0
2015-12-14,24.75,24.75,24,24.02,85535,0
2015-12-15,24.08,24.405,24.08,24.19,39812,0
2015-12-16,24.16,24.69,24.16,24.69,49474,0
2015-12-17,24.65,24.95,24.65,24.75,31288,0
2015-12-18,24.84,24.87,24.69,24.785,23560,0
2015-12-21,24.85,24.88,24.71,24.79,33165,0
2015-12-22,24.82,24.92,24.79,24.862,29598,0
2015-12-23,24.91,24.96,24.82,24.96,18764,0
2015-12-24,24.96,25,24.905,25,6689,0
2015-12-28,24.99,25.1,24.95,25.075,27966,0
2015-12-29,25.14,25.24,25.11,25.12,11398,0
2015-12-30,25.2,25.2,25.07,25.1,19735,0
2015-12-31,25.1,25.16,25,25.1,23393,0
2016-01-04,24.87,25.16,24.86,25.1,26535,0
2016-01-05,25.05,25.292,25.05,25.13,52437,0
2016-01-06,25.04,25.25,25.03,25.1,65288,0
2016-01-07,24.99,25.2,24.9642,25.085,57391,0
2016-01-08,25.14,25.24,25.12,25.18,37769,0
2016-01-11,25.24,25.24,25.07,25.19,36995,0
2016-01-12,25.21,25.23,25.11,25.12,48594,0
2016-01-13,25.18,25.192,25.05,25.05,27564,0
2016-01-14,25.01,25.16,24.95,25.07,44623,0
2016-01-15,24.88,25.09,24.81,25.09,41929,0
2016-01-19,25.2,25.2,25.2,25.2,0,0
2016-01-20,25.07,25.14,24.75,24.97,51615,0
2016-01-21,24.87,24.97,24.7962,24.9,51624,0
2016-01-22,24.9,25.15,24.861,25.11,31415,0
2016-01-25,25.13,25.13,24.9,24.9,27408,0
2016-01-26,24.96,25.03,24.9,24.93,32277,0
2016-01-27,25,25.08,24.89,25.015,53843,0
2016-01-28,25.04,25.15,24.94,25.15,81067,0
2016-01-29,25.19,25.28,25.1032,25.27,46232,0
2016-02-01,25.3,25.3,25.2001,25.2498,20933,0
2016-02-02,25.26,25.35,25.21,25.2187,37483,0
2016-02-03,25.32,25.32,25.15,25.22,24232,0
2016-02-04,25.16,25.3399,25.16,25.25,18215,0
2016-02-05,25.24,25.35,25.1804,25.2001,23384,0
2016-02-08,25.29,25.29,24.8546,25.19,46792,0
2016-02-09,24.75,25.45,24.66,25.4,74185,0
2016-02-10,25.05,25.05,24.84,24.84,28410,0
2016-02-11,24.84,24.84,23.51,24.04,85737,0
2016-02-12,24.47,25.02,24.221,24.71,47235,0
2016-02-16,25.07,25.16,24.68,24.74,24503,0
2016-02-17,24.74,25.1,24.74,25,46364,0
2016-02-18,24.96,25.24,24.96,25.22,58345,0
2016-02-19,25.1866,25.24,25.01,25.24,37976,0
2016-02-22,25.23,25.3,25.08,25.09,37431,0
2016-02-23,25.14,25.19,25.08,25.12,26489,0
2016-02-24,24.99,25.15,24.815,25.13,27142,0
2016-02-25,25.16,25.2,25.1204,25.2,15330,0
2016-02-26,25.19,25.38,25.19,25.38,10623,0
2016-02-29,25.39,25.41,24.98,25.17,65279,0
2016-03-01,25.31,25.52,25.3,25.4305,32132,0
2016-03-02,25.49,25.49,25,25.03,154646,0
2016-03-03,25.03,25.035,24.85,24.94,59795,0
2016-03-04,24.92,24.98,24.87,24.97,32429,0
2016-03-07,24.95,24.95,24.79,24.82,31564,0
2016-03-08,24.85,24.85,24.7801,24.83,23096,0
2016-03-09,24.8481,24.95,24.81,24.9308,27961,0
2016-03-10,24.95,25,24.9201,24.9556,22898,0
2016-03-11,25,25.085,24.94,25,24071,0
2016-03-14,25.06,25.06,25.01,25.02,20173,0
2016-03-15,25.02,25.02,24.815,24.8214,23355,0
2016-03-16,24.76,24.8344,24.69,24.78,66370,0
2016-03-17,24.74,24.89,24.74,24.79,93328,0
2016-03-18,24.88,24.95,24.82,24.9299,54707,0
2016-03-21,24.97,24.9895,24.901,24.9895,18491,0
2016-03-22,24.93,25.06,24.9201,25.05,25990,0
2016-03-23,25.09,25.1,25.05,25.1,9979,0
2016-03-24,25.06,25.13,25.0577,25.074,13041,0
2016-03-28,25.15,25.24,25.09,25.2101,35758,0
2016-03-29,25.2,25.27,25.17,25.2166,28789,0
2016-03-30,25.19,25.2891,25.19,25.195,28896,0
2016-03-31,25.25,25.35,25.2,25.2,37641,0
2016-04-01,25.22,25.27,25.07,25.1,28268,0
2016-04-04,25.04,25.14,24.95,24.99,25096,0
2016-04-05,24.95,25.1567,24.88,25.14,38496,0
2016-04-06,25.18,25.28,25.12,25.19,28116,0
2016-04-07,25.1,25.145,24.96,25.05,22517,0
2016-04-08,25.13,25.16,25.1,25.12,16963,0
2016-04-11,25.13,25.24,25.13,25.13,27837,0
2016-04-12,25.12,25.21,25.12,25.13,23582,0
2016-04-13,25.16,25.2,25.06,25.1,36219,0
2016-04-14,25.08,25.13,25.07,25.07,41317,0
2016-04-15,25.07,25.14,25.07,25.1,40216,0
2016-04-18,25.1,25.1738,25.1,25.15,24933,0
2016-04-19,25.15,25.2599,25.15,25.24,34498,0
2016-04-20,25.24,25.31,25.24,25.29,27271,0
2016-04-21,25.28,25.35,25.28,25.3,29025,0
2016-04-22,25.3,25.33,25.3,25.31,23266,0
2016-04-25,25.27,25.27,25.19,25.22,21512,0
2016-04-26,25.22,25.32,25.22,25.25,15505,0
2016-04-27,25.26,25.4,25.2401,25.4,31393,0
2016-04-28,25.46,25.46,25.31,25.32,18080,0
2016-04-29,25.32,25.39,25.3,25.3,23402,0
2016-05-02,25.31,25.47,25.31,25.47,15426,0
2016-05-03,25.41,25.49,25.37,25.47,17327,0
2016-05-04,25.49,25.49,25.4,25.45,14113,0
2016-05-05,25.41,25.4799,25.3916,25.4254,14341,0
2016-05-06,25.39,25.46,25.39,25.46,11902,0
2016-05-09,25.47,25.593,25.44,25.593,15043,0
2016-05-10,25.51,25.65,25.51,25.6,21377,0
2016-05-11,25.3,25.38,25.3,25.355,20782,0
2016-05-12,25.36,25.39,25.35,25.35,14757,0
2016-05-13,25.36,25.456,25.34,25.43,17771,0
2016-05-16,25.41,25.66,25.404,25.59,30915,0
2016-05-17,25.6,25.67,25.558,25.67,15556,0
2016-05-18,25.59,25.71,25.58,25.64,29367,0
2016-05-19,25.52,25.5859,25.4,25.41,25483,0
2016-05-20,25.41,25.5499,25.3761,25.38,19049,0
2016-05-23,25.38,25.55,25.38,25.53,21145,0
2016-05-24,25.52,25.61,25.498,25.61,14418,0
2016-05-25,25.56,25.62,25.5,25.611,16275,0
2016-05-26,25.64,25.64,25.5,25.5001,13360,0
2016-05-27,25.5299,25.577,25.48,25.53,13526,0
2016-05-31,25.43,25.5,25.43,25.49,19674,0
2016-06-01,25.56,25.63,25.49,25.5,34493,0
2016-06-02,25.58,25.58,25.47,25.47,9902,0
2016-06-03,25.47,25.61,25.47,25.61,35441,0
2016-06-06,25.56,25.62,25.52,25.6199,25303,0
2016-06-07,25.54,25.61,25.52,25.52,36039,0
2016-06-08,25.51,25.58,25.46,25.58,19899,0
2016-06-09,25.51,25.55,25.47,25.5,13238,0
2016-06-10,25.46,25.5,25.4,25.44,67559,0
2016-06-13,25.41,25.45,25.34,25.34,31123,0
2016-06-14,25.33,25.38,25.2649,25.28,12951,0
2016-06-15,25.28,25.425,25.28,25.35,34964,0
2016-06-16,25.35,25.3563,25.2462,25.28,27989,0
2016-06-17,25.26,25.4,25.26,25.34,43841,0
2016-06-20,25.4,25.5,25.4,25.46,25063,0
2016-06-21,25.46,25.57,25.46,25.47,68004,0
2016-06-22,25.5,25.54,25.49,25.5116,30159,0
2016-06-23,25.54,25.57,25.51,25.515,31302,0
2016-06-24,25.26,25.41,25.13,25.3,36617,0
2016-06-27,25.17,25.31,25.17,25.28,29619,0
2016-06-28,25.31,25.62,25.31,25.55,23184,0
2016-06-29,25.57,25.72,25.51,25.55,41765,0
2016-06-30,25.54,25.82,25.54,25.76,28469,0
2016-07-01,25.68,25.83,25.65,25.65,16133,0
2016-07-05,25.6,25.66,25.476,25.56,24913,0
2016-07-06,25.48,25.58,25.48,25.58,18697,0
2016-07-07,25.56,25.8499,25.56,25.75,29260,0
2016-07-08,25.78,25.83,25.76,25.83,17537,0
2016-07-11,25.81,25.8642,25.8,25.8642,23321,0
2016-07-12,25.82,25.88,25.76,25.82,22852,0
2016-07-13,25.78,25.84,25.76,25.77,18557,0
2016-07-14,25.78,25.806,25.68,25.69,14498,0
2016-07-15,25.76,25.88,25.71,25.85,51761,0
2016-07-18,25.79,25.93,25.79,25.9099,22461,0
2016-07-19,25.85,25.95,25.8283,25.9399,20188,0
2016-07-20,25.87,25.92,25.8001,25.89,15755,0
2016-07-21,25.89,25.92,25.82,25.84,29014,0
2016-07-22,25.81,25.88,25.8,25.88,74780,0
2016-07-25,25.86,25.96,25.8,25.96,24033,0
2016-07-26,25.92,26,25.92,25.9401,17425,0
2016-07-27,25.9,26.001,25.9,25.9501,24018,0
2016-07-28,25.95,26.03,25.95,25.98,22715,0
2016-07-29,25.99,26.14,25.99,26.03,30775,0
2016-08-01,26.05,26.1063,26.05,26.05,20385,0
2016-08-02,26.09,26.09,25.92,26.09,54845,0
2016-08-03,26.05,26.17,26.05,26.15,19379,0
2016-08-04,26.11,26.2,26.1,26.2,16204,0
2016-08-05,26.18,26.23,25.96,26.17,35171,0
2016-08-08,26.13,26.38,26.13,26.33,54711,0
2016-08-09,26.27,26.47,26.27,26.4101,21207,0
2016-08-10,26.2,26.2,26.03,26.03,22600,0
2016-08-11,26.03,26.03,25.8301,25.87,26114,0
2016-08-12,25.8,25.87,25.76,25.8,16896,0
2016-08-15,25.85,25.85,25.68,25.689,34148,0
2016-08-16,25.67,25.71,25.58,25.66,48033,0
2016-08-17,25.62,25.7748,25.62,25.75,32548,0
2016-08-18,25.76,25.84,25.74,25.75,25401,0
2016-08-19,25.75,25.78,25.64,25.64,35447,0
2016-08-22,25.66,25.7602,25.65,25.76,25035,0
2016-08-23,25.77,25.84,25.7601,25.7601,35474,0
2016-08-24,25.76,25.82,25.76,25.76,20978,0
2016-08-25,25.74,25.77,25.67,25.73,31768,0
2016-08-26,25.71,25.776,25.67,25.73,25067,0
2016-08-29,25.75,25.78,25.69,25.7101,27008,0
2016-08-30,25.72,25.78,25.695,25.7,15717,0
2016-08-31,25.71,25.73,25.62,25.62,23179,0
2016-09-01,25.7,25.7,25.6,25.6,21324,0
2016-09-02,25.66,25.7,25.6,25.6501,33113,0
2016-09-06,25.63,25.6999,25.56,25.68,15790,0
2016-09-07,25.64,25.7499,25.64,25.7,22359,0
2016-09-08,25.67,25.7216,25.66,25.66,32540,0
2016-09-09,25.62,25.62,25.22,25.22,27689,0
2016-09-12,25.23,25.3,25.02,25.23,38909,0
2016-09-13,25.23,25.26,25.12,25.23,25331,0
2016-09-14,25.25,25.52,25.2,25.34,29369,0
2016-09-15,25.3,25.47,25.2901,25.47,13014,0
2016-09-16,25.38,25.4,25.2601,25.31,7785,0
2016-09-19,25.33,25.53,25.33,25.5073,26137,0
2016-09-20,25.45,25.614,25.45,25.614,18954,0
2016-09-21,25.6,25.89,25.6,25.88,23129,0
2016-09-22,25.87,25.98,25.8158,25.9299,20312,0
2016-09-23,25.86,25.95,25.8398,25.84,20417,0
2016-09-26,25.86,25.92,25.82,25.88,18087,0
2016-09-27,25.84,25.84,25.6,25.67,199369,0
2016-09-28,25.68,25.81,25.65,25.806,17971,0
2016-09-29,25.75,25.82,25.57,25.59,19006,0
2016-09-30,25.65,25.69,25.52,25.52,10411,0
2016-10-03,25.52,25.75,25.52,25.68,9535,0
2016-10-04,25.61,25.78,25.61,25.6101,8114,0
2016-10-05,25.59,25.62,25.5649,25.5928,8483,0
2016-10-06,25.56,25.6016,25.5,25.5837,20372,0
2016-10-07,25.55,25.59,25.43,25.43,10219,0
2016-10-10,25.45,25.45,25.37,25.42,15399,0
2016-10-11,25.34,25.38,25.13,25.19,26426,0
2016-10-12,25.05,25.18,25.02,25.0514,37353,0
2016-10-13,25.09,25.09,24.8,25.0403,46176,0
2016-10-14,25.14,25.27,25.1149,25.2399,23557,0
2016-10-17,25.2,25.32,25.2,25.26,29271,0
2016-10-18,25.27,25.67,25.27,25.6224,27127,0
2016-10-19,25.53,25.74,25.52,25.6119,18346,0
2016-10-20,25.56,25.63,25.5591,25.63,10747,0
2016-10-21,25.56,25.88,25.56,25.88,28414,0
2016-10-24,25.82,25.9,25.7601,25.87,8086,0
2016-10-25,25.86,25.95,25.8202,25.94,24686,0
2016-10-26,25.84,25.8923,25.81,25.84,3255,0
2016-10-27,25.77,25.77,25.69,25.7019,7948,0
2016-10-28,25.67,25.76,25.44,25.44,26687,0
2016-10-31,25.44,25.54,25.39,25.39,10532,0
2016-11-01,25.43,25.56,25.26,25.26,10131,0
2016-11-02,25.26,25.3099,25.12,25.12,16783,0
2016-11-03,25.12,25.25,25.01,25.06,27407,0
2016-11-04,25.1,25.2491,25.1,25.16,11752,0
2016-11-07,25.41,25.419,25.12,25.27,28097,0
2016-11-08,24.99,24.99,24.67,24.67,41833,0
2016-11-09,24.55,24.7436,24.5,24.61,41122,0
2016-11-10,24.65,24.65,24.08,24.1567,63098,0
2016-11-11,24.15,24.16,23.68,24.1,121767,0
2016-11-14,23.89,23.9,22.91,23.0501,99950,0
2016-11-15,23.22,23.83,23.15,23.55,54507,0
2016-11-16,23.75,24.08,23.6855,24.03,50750,0
2016-11-17,23.86,24.18,23.78,23.9835,38770,0
2016-11-18,24.04,24.04,23.63,23.63,39698,0
2016-11-21,23.62,23.8404,23.61,23.66,31177,0
2016-11-22,23.74,24,23.65,23.97,37552,0
2016-11-23,23.83,23.88,23.7083,23.8224,30545,0
2016-11-25,23.94,23.94,23.761,23.8488,10157,0
2016-11-28,23.93,24.054,23.63,23.63,47640,0
2016-11-29,23.75,23.75,23.5,23.57,53165,0
2016-11-30,23.51,23.5599,23.34,23.46,22867,0
2016-12-01,23.41,23.47,23.21,23.26,49942,0
2016-12-02,23.39,23.4299,23.161,23.161,19685,0
2016-12-05,23.17,23.4,23.15,23.25,33834,0
2016-12-06,23.27,23.37,23.2303,23.2303,20915,0
2016-12-07,23.27,23.4399,23.27,23.3503,32010,0
2016-12-08,23.31,23.43,23.191,23.265,26508,0
2016-12-09,23.28,23.37,23.1,23.11,44597,0
2016-12-12,23.01,23.07,22.73,22.8,55314,0
2016-12-13,22.81,23.0676,22.63,22.64,42569,0
2016-12-14,22.77,22.78,22.27,22.27,46519,0
2016-12-15,22.19,22.39,22,22.2699,60878,0
2016-12-16,22.23,22.3376,22.05,22.13,70889,0
2016-12-19,22.16,22.45,22.16,22.45,52459,0
2016-12-20,22.45,22.54,22.34,22.36,45845,0
2016-12-21,22.42,22.9499,22.42,22.8,66581,0
2016-12-22,22.81,23.38,22.8,23.24,62685,0
2016-12-23,23.27,23.27,23.1,23.27,20009,0
2016-12-27,23.06,23.36,22.87,22.89,40880,0
2016-12-28,22.82,22.96,22.74,22.83,43290,0
2016-12-29,22.79,22.92,22.79,22.8,25185,0
2016-12-30,22.83,22.9,22.75,22.76,42271,0
2017-01-03,22.71,23.14,22.71,23.011,31507,0
2017-01-04,23.05,23.74,23.05,23.64,31707,0
2017-01-05,23.82,23.9575,23.451,23.95,34524,0
2017-01-06,23.98,24.1909,23.785,24.1,31435,0
2017-01-09,24.05,24.279,24,24.04,36157,0
2017-01-10,24.03,24.1699,24,24.1197,17407,0
2017-01-11,24.19,24.39,24.0389,24.38,32101,0
2017-01-12,24.4,24.4,24.25,24.25,25913,0
2017-01-13,24.2,24.37,24.2,24.2763,9663,0
2017-01-17,24.5,24.5,24.25,24.259,28021,0
2017-01-18,24.25,24.4424,24.2,24.25,21746,0
2017-01-19,24.29,24.33,23.95,24.06,76661,0
2017-01-20,24.12,24.1799,23.63,23.63,147959,0
2017-01-23,23.69,24.05,23.63,24.05,54598,0
2017-01-24,24.06,24.23,24.0001,24.065,33526,0
2017-01-25,24.01,24.053,23.65,23.78,115676,0
2017-01-26,23.84,24.12,23.8,24.12,35065,0
2017-01-27,24.11,24.15,24.01,24.1234,26664,0
2017-01-30,24.13,24.23,24.06,24.23,43382,0
2017-01-31,24.18,24.34,24.1,24.27,53636,0
2017-02-01,24.26,24.3443,24.2,24.2,40970,0
2017-02-02,24.29,24.37,24.2,24.36,34399,0
2017-02-03,24.33,24.49,24.33,24.4,41619,0
2017-02-06,24.45,24.52,24.31,24.35,74865,0
2017-02-07,24.37,24.45,24.35,24.43,50614,0
2017-02-08,24.11,24.2607,24.101,24.23,63046,0
2017-02-09,24.21,24.28,24.1001,24.23,30744,0
2017-02-10,24.07,24.24,24.07,24.21,22003,0
2017-02-13,24.21,24.35,24.2,24.28,46203,0
2017-02-14,24.26,24.35,24.1837,24.35,24927,0
2017-02-15,24.25,24.4199,24.23,24.4199,27550,0
2017-02-16,24.33,24.42,24.33,24.36,19566,0
2017-02-17,24.37,24.4071,24.245,24.29,19031,0
2017-02-21,24.43,24.43,24.2,24.2609,28072,0
2017-02-22,24.31,24.35,24.26,24.26,22677,0
2017-02-23,24.37,24.4,24.271,24.355,36667,0
2017-02-24,24.44,24.46,24.3801,24.44,22367,0
2017-02-27,24.41,24.48,24.32,24.32,32022,0
2017-02-28,24.39,24.46,24.34,24.46,11609,0
2017-03-01,24.4,24.4292,24.3,24.35,54520,0
2017-03-02,24.41,24.44,24.335,24.335,27779,0
2017-03-03,24.29,24.34,24.29,24.32,35377,0
2017-03-06,24.26,24.38,24.25,24.38,24954,0
2017-03-07,24.29,24.4,24.269,24.29,20217,0
2017-03-08,24.07,24.13,24.01,24.09,54292,0
2017-03-09,24.03,24.08,23.95,23.97,67300,0
2017-03-10,23.99,24.14,23.83,24.12,35480,0
2017-03-13,24.12,24.1628,23.9972,24.1101,21355,0
2017-03-14,24.12,24.2298,24.12,24.13,19717,0
2017-03-15,24.14,24.5,24.14,24.4671,44751,0
2017-03-16,24.5,24.63,24.43,24.579,37753,0
2017-03-17,24.55,24.67,24.5168,24.66,48545,0
2017-03-20,24.67,24.67,24.5,24.6126,21345,0
2017-03-21,24.64,24.7116,24.55,24.66,34815,0
2017-03-22,24.57,24.79,24.57,24.79,15756,0
2017-03-23,24.75,24.7899,24.67,24.7271,14740,0
2017-03-24,24.66,24.79,24.66,24.716,11723,0
2017-03-27,24.73,24.79,24.68,24.79,10140,0
2017-03-28,24.73,24.86,24.7,24.79,24427,0
2017-03-29,24.8811,24.97,24.81,24.94,9020,0
2017-03-30,24.87,25.07,24.87,25.04,16029,0
2017-03-31,24.951,25.2,24.95,24.96,20378,0
2017-04-03,25.17,25.26,25.0805,25.26,9146,0
2017-04-04,25.16,25.29,25.02,25.05,18968,0
2017-04-05,25.07,25.1262,24.97,25.02,25531,0
2017-04-06,24.97,25.1,24.93,25.04,20849,0
2017-04-07,25.13,25.1301,24.93,25.0416,35145,0
2017-04-10,25.08,25.0899,24.95,25.0899,17106,0
2017-04-11,25.02,25.08,24.95,25.08,20853,0
2017-04-12,25.01,25.08,25.01,25.04,8127,0
2017-04-13,25.05,25.05,24.99,25.01,10264,0
2017-04-17,25.02,25.09,25.02,25.04,22479,0
2017-04-18,25.04,25.24,25.04,25.23,39398,0
2017-04-19,25.15,25.15,25.03,25.03,9543,0
2017-04-20,25.05,25.1337,25.05,25.0501,13413,0
2017-04-21,25.07,25.19,25.06,25.19,8778,0
2017-04-24,25.18,25.3,25.17,25.1792,11188,0
2017-04-25,25.13,25.28,25.11,25.11,18074,0
2017-04-26,25.12,25.1328,24.9313,25,53793,0
2017-04-27,24.95,25.15,24.95,25.0817,20148,0
2017-04-28,25.1,25.14,25.04,25.1,67606,0
2017-05-01,25.12,25.16,25.05,25.0933,24436,0
2017-05-02,25.11,25.19,25.09,25.09,30441,0
2017-05-03,25.12,25.2,25.05,25.1899,19168,0
2017-05-04,25.13,25.17,25.02,25.02,27769,0
2017-05-05,25.04,25.13,25.04,25.0765,4891,0
2017-05-08,25.07,25.16,25.07,25.16,17300,0
2017-05-09,25.15,25.1926,25.09,25.09,20023,0
2017-05-10,24.87,24.9,24.7953,24.9,20024,0
2017-05-11,24.86,24.99,24.85,24.99,32946,0
2017-05-12,25,25.04,24.94,24.94,17609,0
2017-05-15,25,25,24.91,24.99,30368,0
2017-05-16,24.98,25.04,24.91,24.91,22105,0
2017-05-17,24.9,25.01,24.88,25.01,15455,0
2017-05-18,24.92,25.0472,24.92,25.01,16232,0
2017-05-19,25.01,25.05,25.008,25.03,11237,0
2017-05-22,25.03,25.0899,25,25.0353,9438,0
2017-05-23,24.99,25.09,24.99,25,14645,0
2017-05-24,25.01,25.024,24.96,25,14887,0
2017-05-25,24.96,25.08,24.95,25.0502,19152,0
2017-05-26,25.1,25.13,25.08,25.08,20119,0
2017-05-30,25.05,25.15,25,25.03,29876,0
2017-05-31,25.03,25.08,25.01,25.048,23989,0
2017-06-01,25.1,25.1,25.04,25.0611,17947,0
2017-06-02,25.07,25.15,25.07,25.1,6414,0
2017-06-05,25.09,25.1421,25.08,25.11,5669,0
2017-06-06,25.1,25.1299,25.06,25.06,15491,0
2017-06-07,25.07,25.1286,25.06,25.0958,13944,0
2017-06-08,25.09,25.12,25.04,25.11,13906,0
2017-06-09,25.06,25.08,25.04,25.08,14871,0
2017-06-12,25.1,25.15,25,25.02,36716,0
2017-06-13,25.01,25.07,25,25.059,23579,0
2017-06-14,25.05,25.25,25.047,25.18,25141,0
2017-06-15,25.19,25.21,25.1,25.1,25287,0
2017-06-16,25.17,25.2,25.108,25.18,11747,0
2017-06-19,25.16,25.24,25.15,25.2399,6128,0
2017-06-20,25.16,25.25,25.12,25.16,17779,0
2017-06-21,25.2,25.24,25.18,25.2368,14327,0
2017-06-22,25.25,25.28,25.19,25.19,10037,0
2017-06-23,25.18,25.2501,25.18,25.25,9780,0
2017-06-26,25.2101,25.34,25.21,25.23,12549,0
2017-06-27,25.23,25.2372,25.14,25.18,11467,0
2017-06-28,25.17,25.23,25.15,25.23,9095,0
2017-06-29,25.2,25.2099,25.11,25.14,12281,0
2017-06-30,25.15,25.15,25.02,25.03,21645,0
2017-07-03,25.07,25.28,25.07,25.28,12527,0
2017-07-05,25.2,25.25,25.12,25.19,18491,0
2017-07-06,25.19,25.26,25.15,25.15,14643,0
2017-07-07,25.15,25.25,25.15,25.2476,8353,0
2017-07-10,25.225,25.25,25.2,25.2,8859,0
2017-07-11,25.15,25.2321,25.12,25.12,9419,0
2017-07-12,25.15,25.17,25.11,25.15,24272,0
2017-07-13,25.15,25.18,25.1,25.1,23845,0
2017-07-14,25.1,25.17,25.07,25.095,15668,0
2017-07-17,25.08,25.12,25.07,25.08,8802,0
2017-07-18,25.07,25.18,25.05,25.18,18665,0
2017-07-19,25.15,25.2,25.09,25.09,14051,0
2017-07-20,25.1,25.13,25.01,25.01,69258,0
2017-07-21,25.04,25.13,24.98,25.13,65080,0
2017-07-24,25.03,25.1,25,25.01,33712,0
2017-07-25,25.03,25.03,24.98,25,38010,0
2017-07-26,25.02,25.0219,24.97,24.9825,74575,0
2017-07-27,24.98,25.01,24.96,24.99,31393,0
2017-07-28,25.0188,25.05,25.0001,25.05,8549,0
2017-07-31,25.03,25.07,25.02,25.02,30855,0
2017-08-01,25.05,25.09,25.01,25.02,108742,0
2017-08-02,25.03,25.04,25.01,25.02,67238,0
2017-08-03,25.02,25.12,25.011,25.12,66888,0
2017-08-04,25.122,25.23,25.09,25.23,49520,0
2017-08-07,25.22,25.28,25.212,25.23,12089,0
2017-08-08,25.22,25.33,25.2,25.33,39194,0
2017-08-09,25,25.18,24.98,25.18,63531,0
2017-08-10,25.05,25.08,24.87,25,29610,0
2017-08-11,25,25.31,25,25.22,97229,0
2017-08-14,25.23,25.3237,25.17,25.26,34836,0
2017-08-15,25.23,25.23,25.17,25.17,16272,0
2017-08-16,25.15,25.22,25.15,25.15,15720,0
2017-08-17,25.18,25.2,25.13,25.18,12962,0
2017-08-18,25.12,25.26,25.12,25.19,34022,0
2017-08-21,25.14,25.25,25.14,25.25,11717,0
2017-08-22,25.19,25.262,25.07,25.1,23053,0
2017-08-23,25.07,25.1736,25.07,25.124,12990,0
2017-08-24,25.1,25.16,25.1,25.13,14355,0
2017-08-25,25.13,25.1999,25.13,25.16,5373,0
2017-08-28,25.16,25.2,25.13,25.15,11836,0
2017-08-29,25.21,25.21,25.12,25.15,12091,0
2017-08-30,25.15,25.19,25.1475,25.19,5999,0
2017-08-31,25.14,25.28,25.14,25.25,24459,0
2017-09-01,25.28,25.28,25.21,25.21,16903,0
2017-09-05,25.27,25.27,25.15,25.24,12000,0
2017-09-06,25.17,25.254,25.17,25.22,9430,0
2017-09-07,25.2,25.26,25.13,25.26,18411,0
2017-09-08,25.16,25.2299,25.09,25.15,14275,0
2017-09-11,25.18,25.24,25.18,25.2,11754,0
2017-09-12,25.21,25.25,25.2038,25.22,7577,0
2017-09-13,25.22,25.27,25.22,25.26,15720,0
2017-09-14,25.21,25.32,25.21,25.32,27035,0
2017-09-15,25.33,25.33,25.24,25.31,7422,0
2017-09-18,25.34,25.37,25.26,25.36,5446,0
2017-09-19,25.29,25.48,25.26,25.28,18575,0
2017-09-20,25.37,25.37,25.25,25.2782,5724,0
2017-09-21,25.3,25.3,25.21,25.21,15002,0
2017-09-22,25.21,25.24,25.17,25.21,11860,0
2017-09-25,25.15,25.278,25.15,25.27,15233,0
2017-09-26,25.21,25.23,25.1799,25.2,16275,0
2017-09-27,25.17,25.2214,25.11,25.12,10310,0
2017-09-28,25.17,25.22,25.11,25.22,21004,0
2017-09-29,25.22,25.29,25.1935,25.29,11372,0
2017-10-02,25.14,25.25,25.14,25.17,8543,0
2017-10-03,25.18,25.2056,25.09,25.1,26303,0
2017-10-04,25.1,25.19,25.1,25.11,8956,0
2017-10-05,25.15,25.18,25.05,25.06,20432,0
2017-10-06,25.02,25.1291,24.94,24.94,34859,0
2017-10-09,25.12,25.18,24.94,25.01,18180,0
2017-10-10,25.02,25.02,24.98,24.9801,35113,0
2017-10-11,25.01,25.07,25.0051,25.07,38913,0
2017-10-12,25.04,25.1,25.02,25.03,22708,0
2017-10-13,25.05,25.12,25.05,25.07,16729,0
2017-10-16,25.07,25.12,25.065,25.1,19362,0
2017-10-17,25.08,25.13,25.05,25.05,18261,0
2017-10-18,25.05,25.0999,25.02,25.05,17623,0
2017-10-19,25.04,25.1293,25.04,25.1181,7613,0
2017-10-20,25.07,25.2,25.0653,25.2,15724,0
2017-10-23,25.15,25.2,25.15,25.185,9584,0
2017-10-24,25.16,25.23,25.13,25.23,40537,0
2017-10-25,25.22,25.22,25.05,25.0701,21698,0
2017-10-26,25.0942,25.14,25.06,25.08,21808,0
2017-10-27,25.07,25.16,25.07,25.08,13771,0
2017-10-30,25.15,25.19,25.15,25.182,16266,0
2017-10-31,25.12,25.23,25.12,25.23,17866,0
2017-11-01,25.18,25.22,25.13,25.1788,24395,0
2017-11-02,25.18,25.2,25.16,25.195,15445,0
2017-11-03,25.17,25.2393,25.16,25.1737,9528,0
2017-11-06,25.18,25.24,25.1593,25.23,23064,0
2017-11-07,25.18,25.24,25.18,25.1999,20637,0
2017-11-08,25.19,25.3,25.19,25.3,13424,0
2017-11-09,25,25.03,24.91,24.94,34895,0
2017-11-10,24.92,25.02,24.91,24.96,32622,0
