Date,Open,High,Low,Close,Volume,OpenInt
2012-09-21,22.162,22.278,22.108,22.162,448502,0
2012-09-24,22.135,22.162,22.064,22.118,380960,0
2012-09-25,22.127,22.171,22.118,22.154,813499,0
2012-09-26,22.162,22.171,22.073,22.127,553050,0
2012-09-27,22.145,22.162,22.118,22.145,391404,0
2012-09-28,22.162,22.288,22.145,22.207,486526,0
2012-10-01,22.234,22.251,22.189,22.216,284506,0
2012-10-02,22.251,22.251,22.171,22.18,296721,0
2012-10-03,22.189,22.278,22.189,22.243,274426,0
2012-10-04,22.243,22.324,22.216,22.269,292179,0
2012-10-05,22.332,22.35,22.305,22.34,328935,0
2012-10-08,22.359,22.467,22.34,22.412,587454,0
2012-10-09,22.439,22.564,22.395,22.43,823540,0
2012-10-10,22.467,22.502,22.439,22.475,299519,0
2012-10-11,22.493,22.51,22.475,22.51,284672,0
2012-10-12,22.52,22.529,22.493,22.502,121067,0
2012-10-15,22.51,22.51,22.421,22.467,267904,0
2012-10-16,22.483,22.502,22.412,22.448,635977,0
2012-10-17,22.467,22.483,22.448,22.448,459175,0
2012-10-18,22.467,22.483,22.404,22.457,330976,0
2012-10-19,22.51,22.591,22.467,22.591,2266385,0
2012-10-22,22.591,22.591,22.483,22.52,194696,0
2012-10-23,22.52,22.52,22.421,22.43,674913,0
2012-10-24,22.483,22.493,22.386,22.404,376835,0
2012-10-25,22.483,22.483,22.35,22.386,348695,0
2012-10-26,22.386,22.43,22.305,22.377,462943,0
2012-10-31,22.43,22.502,22.359,22.483,424747,0
2012-11-01,22.448,22.467,22.386,22.43,827972,0
2012-11-02,22.439,22.493,22.404,22.467,129515,0
2012-11-05,22.51,22.52,22.395,22.467,241271,0
2012-11-06,22.493,22.52,22.412,22.412,349957,0
2012-11-07,22.448,22.467,22.359,22.439,114926,0
2012-11-08,22.439,22.493,22.404,22.457,145340,0
2012-11-09,22.467,22.502,22.386,22.475,147821,0
2012-11-12,22.51,22.52,22.475,22.493,112542,0
2012-11-13,22.43,22.502,22.412,22.43,159945,0
2012-11-14,22.467,22.475,22.261,22.296,141452,0
2012-11-15,22.421,22.43,21.992,22.198,91279,0
2012-11-16,22.288,22.314,22.028,22.091,215077,0
2012-11-19,22.243,22.288,22.18,22.234,131271,0
2012-11-20,22.278,22.483,22.251,22.467,207541,0
2012-11-21,22.475,22.573,22.421,22.564,238619,0
2012-11-23,22.564,22.591,22.529,22.591,62897,0
2012-11-26,22.582,22.582,22.35,22.475,139810,0
2012-11-27,22.448,22.698,22.439,22.448,267118,0
2012-11-28,22.573,22.573,22.421,22.457,154290,0
2012-11-29,22.43,22.502,22.43,22.457,152353,0
2012-11-30,22.538,22.538,22.404,22.43,155731,0
2012-12-03,22.243,22.296,22.162,22.234,96082,0
2012-12-04,22.251,22.251,22.18,22.216,367536,0
2012-12-05,22.269,22.34,22.269,22.34,113161,0
2012-12-06,22.34,22.386,22.332,22.386,228392,0
2012-12-07,22.395,22.404,22.278,22.386,63701,0
2012-12-10,22.43,22.467,22.305,22.314,197701,0
2012-12-11,22.359,22.467,22.34,22.367,130347,0
2012-12-12,22.43,22.467,22.367,22.367,72712,0
2012-12-13,22.421,22.421,22.225,22.278,137015,0
2012-12-14,22.278,22.296,22.18,22.243,85921,0
2012-12-17,22.288,22.324,22.198,22.251,112718,0
2012-12-18,22.324,22.324,22.225,22.296,238829,0
2012-12-19,22.324,22.332,22.288,22.314,61124,0
2012-12-20,22.332,22.377,22.314,22.34,78548,0
2012-12-21,22.314,22.377,22.225,22.296,46458,0
2012-12-24,22.332,22.377,22.296,22.377,18321,0
2012-12-26,22.377,22.43,22.34,22.34,37263,0
2012-12-27,22.412,22.43,22.35,22.367,20842,0
2012-12-28,22.43,22.448,22.377,22.395,42090,0
2012-12-31,22.439,22.457,22.359,22.457,36079,0
2013-01-02,22.475,22.618,22.43,22.538,118120,0
2013-01-03,22.493,22.582,22.448,22.457,136519,0
2013-01-04,22.547,22.564,22.475,22.52,140598,0
2013-01-07,22.52,22.61,22.483,22.493,218295,0
2013-01-08,22.591,22.591,22.502,22.538,57754,0
2013-01-09,22.564,22.564,22.493,22.538,85059,0
2013-01-10,22.564,22.564,22.51,22.538,74801,0
2013-01-11,22.555,22.591,22.52,22.538,82306,0
2013-01-14,22.538,22.555,22.475,22.475,110038,0
2013-01-15,22.51,22.52,22.467,22.493,170425,0
2013-01-16,22.475,22.51,22.457,22.475,100879,0
2013-01-17,22.52,22.61,22.483,22.61,122177,0
2013-01-18,22.61,22.636,22.582,22.636,152269,0
2013-01-22,22.644,22.663,22.582,22.6,109879,0
2013-01-23,22.644,22.653,22.439,22.502,132605,0
2013-01-24,22.555,22.61,22.483,22.61,104275,0
2013-01-25,22.61,22.626,22.547,22.564,73602,0
2013-01-28,22.61,22.61,22.529,22.529,214434,0
2013-01-29,22.555,22.555,22.448,22.448,90737,0
2013-01-30,22.475,22.547,22.395,22.475,64388,0
2013-01-31,22.493,22.493,22.386,22.386,93104,0
2013-02-01,22.51,22.51,22.439,22.51,129688,0
2013-02-04,22.547,22.547,22.467,22.51,89445,0
2013-02-05,22.52,22.547,22.51,22.547,89805,0
2013-02-06,22.547,22.547,22.483,22.538,80288,0
2013-02-07,22.547,22.547,22.483,22.51,39142,0
2013-02-08,22.555,22.564,22.51,22.52,51329,0
2013-02-11,22.564,22.6,22.52,22.573,99905,0
2013-02-12,22.644,22.653,22.547,22.618,63995,0
2013-02-13,22.626,22.691,22.591,22.691,44220,0
2013-02-14,22.698,22.715,22.591,22.663,313666,0
2013-02-15,22.698,22.698,22.61,22.636,30518,0
2013-02-19,22.672,22.734,22.663,22.691,128501,0
2013-02-20,22.769,22.779,22.653,22.715,80766,0
2013-02-21,22.734,22.769,22.663,22.691,179883,0
2013-02-22,22.762,22.769,22.681,22.743,253308,0
2013-02-25,22.743,22.939,22.743,22.806,71738,0
2013-02-26,22.779,22.886,22.734,22.779,79191,0
2013-02-27,22.877,22.877,22.769,22.787,57171,0
2013-02-28,22.858,22.858,22.762,22.787,64223,0
2013-03-01,22.855,22.883,22.774,22.838,35500,0
2013-03-04,22.902,22.902,22.748,22.811,764842,0
2013-03-05,22.82,22.855,22.792,22.811,66234,0
2013-03-06,22.919,22.955,22.792,22.811,197003,0
2013-03-07,22.855,22.892,22.783,22.783,74507,0
2013-03-08,22.783,22.829,22.701,22.738,87832,0
2013-03-11,22.765,22.765,22.675,22.711,43490,0
2013-03-12,22.765,22.902,22.656,22.684,212986,0
2013-03-13,22.765,22.765,22.666,22.693,128815,0
2013-03-14,22.675,22.846,22.675,22.811,83253,0
2013-03-15,22.838,22.838,22.693,22.729,78824,0
2013-03-18,22.792,22.82,22.748,22.811,27032,0
2013-03-19,22.846,22.846,22.748,22.748,50610,0
2013-03-20,22.829,22.883,22.765,22.883,94043,0
2013-03-21,22.855,22.855,22.729,22.729,129585,0
2013-03-22,22.774,22.838,22.765,22.783,44658,0
2013-03-25,22.864,22.864,22.783,22.82,38174,0
2013-03-26,22.855,22.855,22.783,22.792,51078,0
2013-03-27,22.783,22.883,22.774,22.792,110168,0
2013-03-28,22.846,22.946,22.838,22.892,56622,0
2013-04-01,22.937,22.965,22.911,22.965,25810,0
2013-04-02,23.072,23.072,22.974,23.009,202651,0
2013-04-03,23.072,23.072,23,23.055,56326,0
2013-04-04,23.055,23.119,23.018,23.119,39639,0
2013-04-05,23.119,23.128,23.047,23.081,27952,0
2013-04-08,23.144,23.144,23.047,23.072,25246,0
2013-04-09,23.128,23.128,22.991,23.081,70074,0
2013-04-10,23.11,23.154,23.018,23.1,92439,0
2013-04-11,23.119,23.163,23.063,23.128,32786,0
2013-04-12,23.154,23.154,23.028,23.028,36982,0
2013-04-15,23.072,23.144,23.063,23.128,41876,0
2013-04-16,23.144,23.144,23.063,23.128,27222,0
2013-04-17,23.135,23.163,23.072,23.119,43913,0
2013-04-18,23.144,23.154,23.047,23.091,76025,0
2013-04-19,23.128,23.154,22.846,22.846,131049,0
2013-04-22,23.009,23.009,22.838,22.874,104082,0
2013-04-23,22.902,22.965,22.902,22.902,85644,0
2013-04-24,22.955,22.991,22.937,22.991,65081,0
2013-04-25,23.018,23.037,22.991,23.028,31824,0
2013-04-26,23.055,23.091,23.018,23.091,39876,0
2013-04-29,23.1,23.144,23.063,23.063,52348,0
2013-04-30,23.154,23.207,23.1,23.192,138717,0
2013-05-01,23.192,23.28,23.144,23.264,53123,0
2013-05-02,23.299,23.489,23.28,23.453,101242,0
2013-05-03,23.535,23.579,23.4,23.571,54720,0
2013-05-06,23.671,23.671,23.444,23.489,78877,0
2013-05-07,23.489,23.689,23.481,23.689,531638,0
2013-05-08,23.579,23.825,23.579,23.779,309058,0
2013-05-09,23.788,23.806,23.579,23.706,78412,0
2013-05-10,23.617,23.697,23.535,23.671,310212,0
2013-05-13,23.689,23.689,23.444,23.535,73176,0
2013-05-14,23.589,23.624,23.353,23.552,63493,0
2013-05-15,23.589,23.589,23.371,23.409,54629,0
2013-05-16,23.526,23.535,23.409,23.453,59600,0
2013-05-17,23.516,23.579,23.472,23.535,21074,0
2013-05-20,23.498,23.598,23.463,23.552,168204,0
2013-05-21,23.617,23.617,23.516,23.544,62055,0
2013-05-22,23.598,23.643,23.544,23.561,89209,0
2013-05-23,23.535,23.571,23.4,23.571,32629,0
2013-05-24,23.571,23.716,23.472,23.634,43802,0
2013-05-28,23.752,23.761,23.4,23.481,60369,0
2013-05-29,23.552,23.552,23.091,23.289,113849,0
2013-05-30,23.416,23.416,23.135,23.163,43319,0
2013-05-31,23.337,23.337,22.955,22.955,53670,0
2013-06-03,23.088,23.098,22.639,22.868,105053,0
2013-06-04,22.995,22.995,22.73,22.868,127873,0
2013-06-05,22.832,22.832,22.007,22.272,1220587,0
2013-06-06,22.373,22.382,22.144,22.263,120056,0
2013-06-07,22.355,22.639,22.355,22.446,109875,0
2013-06-10,22.583,22.603,22.162,22.19,120066,0
2013-06-11,22.235,22.235,21.419,21.659,130589,0
2013-06-12,21.502,21.951,20.549,20.851,303969,0
2013-06-13,20.851,21.337,20.403,21.272,254187,0
2013-06-14,21.365,21.768,21.272,21.768,126750,0
2013-06-17,21.951,22.089,21.914,21.987,275297,0
2013-06-18,22.061,22.061,21.813,22.016,108784,0
2013-06-19,22.08,22.08,21.602,21.649,76978,0
2013-06-20,21.447,21.447,20.732,20.952,93795,0
2013-06-21,21.208,21.318,20.722,20.732,251336,0
2013-06-24,20.585,20.722,19.815,20.476,65309,0
2013-06-25,20.585,20.769,20.227,20.492,180886,0
2013-06-26,20.704,21.309,20.403,20.878,76550,0
2013-06-27,20.916,21.401,20.916,21.318,124718,0
2013-06-28,21.958,22.384,21.694,22.384,83487,0
2013-07-01,21.512,21.777,21.512,21.74,106760,0
2013-07-02,21.749,21.85,21.529,21.585,182947,0
2013-07-03,21.621,21.676,21.429,21.493,19154,0
2013-07-05,21.272,21.282,20.604,21.025,47325,0
2013-07-08,20.98,21.053,20.869,20.942,45269,0
2013-07-09,20.961,21.071,20.777,20.777,244813,0
2013-07-10,20.842,20.906,20.722,20.722,66769,0
2013-07-11,20.924,21.181,20.833,21.016,71511,0
2013-07-12,21.117,21.163,20.998,21.071,53401,0
2013-07-15,21.089,21.264,20.97,21.163,65320,0
2013-07-16,21.089,21.246,20.98,21.108,63493,0
2013-07-17,21.126,21.391,21.08,21.163,81542,0
2013-07-18,21.282,21.282,21.108,21.153,31055,0
2013-07-19,21.099,21.346,21.062,21.236,106661,0
2013-07-22,21.236,21.272,21.145,21.181,34757,0
2013-07-23,21.172,21.246,21.089,21.2,55180,0
2013-07-24,21.153,21.181,20.751,20.898,38868,0
2013-07-25,20.888,20.888,20.502,20.722,62783,0
2013-07-26,20.769,20.851,20.566,20.76,23860,0
2013-07-29,20.878,20.924,20.558,20.566,90141,0
2013-07-30,20.631,20.631,20.428,20.447,42090,0
2013-07-31,20.403,20.511,20.256,20.447,108049,0
2013-08-01,20.419,20.467,19.962,20.08,80906,0
2013-08-02,20.173,20.31,20.007,20.09,364017,0
2013-08-05,20.163,20.173,19.989,20.035,152108,0
2013-08-06,20.071,20.071,19.962,19.989,72549,0
2013-08-07,20.035,20.099,19.971,19.98,133259,0
2013-08-08,20.026,20.163,19.943,19.943,77285,0
2013-08-09,20.035,20.154,19.87,20.026,90572,0
2013-08-12,20.061,20.061,19.971,19.971,64486,0
2013-08-13,19.952,20.08,19.632,19.76,113306,0
2013-08-14,19.75,19.879,19.082,19.163,110093,0
2013-08-15,19.163,19.163,18.349,18.697,259704,0
2013-08-16,18.576,18.723,18.339,18.522,317631,0
2013-08-19,18.503,18.568,18.155,18.43,107537,0
2013-08-20,18.366,18.751,18.109,18.697,155043,0
2013-08-21,18.513,19.035,18.375,18.522,130691,0
2013-08-22,18.668,19.163,18.668,19.082,93266,0
2013-08-23,19.045,19.595,19.045,19.503,72756,0
2013-08-26,19.567,19.833,19.567,19.613,73351,0
2013-08-27,19.585,19.649,18.999,19.219,76840,0
2013-08-28,19.182,19.393,19.172,19.283,140635,0
2013-08-29,19.236,19.559,19.201,19.485,61270,0
2013-08-30,20.208,20.333,20.048,20.313,42452,0
2013-09-03,19.71,19.803,19.449,19.691,65882,0
2013-09-04,19.617,19.783,19.552,19.673,37202,0
2013-09-05,19.71,19.71,19.458,19.495,59485,0
2013-09-06,19.626,19.626,19.365,19.431,180654,0
2013-09-09,19.3,19.552,19.281,19.291,62241,0
2013-09-10,19.3,19.402,19.263,19.291,52210,0
2013-09-11,19.281,19.281,19.039,19.123,51964,0
2013-09-12,19.151,19.16,18.853,18.909,79968,0
2013-09-13,18.9,18.955,18.806,18.853,58998,0
2013-09-16,19.012,19.039,18.714,18.714,83633,0
2013-09-17,18.732,18.732,18.536,18.676,100537,0
2013-09-18,18.676,19.086,18.639,19.077,101881,0
2013-09-19,19.133,19.383,18.9,19.067,53399,0
2013-09-20,19.133,19.133,18.797,18.797,54091,0
2013-09-23,18.928,18.945,18.77,18.806,51209,0
2013-09-24,18.806,18.844,18.741,18.815,66669,0
2013-09-25,18.835,18.835,18.648,18.76,79740,0
2013-09-26,18.77,18.909,18.714,18.815,61963,0
2013-09-27,18.806,18.993,18.714,18.788,57035,0
2013-09-30,19.074,19.216,18.857,19.008,110446,0
2013-10-01,18.741,18.806,18.639,18.685,42596,0
2013-10-02,18.695,18.76,18.621,18.76,88273,0
2013-10-03,18.714,18.714,18.491,18.491,80307,0
2013-10-04,18.666,18.666,18.508,18.536,73346,0
2013-10-07,18.573,18.666,18.518,18.621,347658,0
2013-10-08,18.583,18.621,18.471,18.481,156733,0
2013-10-09,18.471,18.508,18.434,18.434,160355,0
2013-10-10,18.416,18.573,18.416,18.499,137619,0
2013-10-11,18.481,18.601,18.471,18.564,122204,0
2013-10-14,18.481,18.573,18.471,18.481,46560,0
2013-10-15,18.499,18.573,18.471,18.499,85708,0
2013-10-16,18.527,18.76,18.471,18.732,123680,0
2013-10-17,18.722,18.89,18.722,18.844,128704,0
2013-10-18,18.88,19.179,18.88,19.077,83007,0
2013-10-21,19.002,19.216,18.984,19.123,406402,0
2013-10-22,19.198,19.402,19.188,19.402,252498,0
2013-10-23,19.337,19.532,19.243,19.449,741827,0
2013-10-24,20.305,20.305,19.086,19.243,82080,0
2013-10-25,19.207,19.449,19.058,19.347,226398,0
2013-10-28,19.3,19.412,19.273,19.328,426923,0
2013-10-29,19.253,19.383,19.169,19.347,96494,0
2013-10-30,19.383,19.487,19.179,19.207,70637,0
2013-10-31,19.509,19.765,19.395,19.689,104688,0
2013-11-01,19.421,19.421,19.151,19.179,53111,0
2013-11-04,19.198,19.439,19.198,19.356,65455,0
2013-11-05,19.263,19.337,19.179,19.273,71003,0
2013-11-06,19.318,19.328,19.179,19.207,42057,0
2013-11-07,19.207,19.3,19.198,19.291,63540,0
2013-11-08,19.198,19.263,19.104,19.225,121164,0
2013-11-11,19.207,19.291,19.104,19.169,57809,0
2013-11-12,19.086,19.16,19.012,19.114,57799,0
2013-11-13,19.039,19.058,18.871,18.937,74618,0
2013-11-14,18.937,19.029,18.853,18.88,372124,0
2013-11-15,18.993,19.243,18.955,19.198,181623,0
2013-11-18,19.225,19.365,19.225,19.281,84159,0
2013-11-19,19.328,19.356,19.225,19.263,82332,0
2013-11-20,19.281,19.356,19.207,19.234,108732,0
2013-11-21,19.225,19.467,19.188,19.412,120668,0
2013-11-22,19.383,19.822,19.365,19.542,152196,0
2013-11-25,19.644,19.783,19.477,19.681,82497,0
2013-11-26,19.718,19.84,19.561,19.644,119555,0
2013-11-27,19.635,19.718,19.458,19.524,75890,0
2013-11-29,19.84,19.982,19.84,19.954,40871,0
2013-12-02,19.607,19.644,19.393,19.532,108685,0
2013-12-03,19.5,19.67,19.452,19.528,71647,0
2013-12-04,19.461,19.5,19.216,19.254,183220,0
2013-12-05,19.254,19.292,19.074,19.102,219726,0
2013-12-06,19.197,19.405,19.15,19.282,235233,0
2013-12-09,19.424,19.461,19.244,19.254,148767,0
2013-12-10,19.31,19.348,19.244,19.292,122642,0
2013-12-11,19.301,19.329,19.084,19.102,165608,0
2013-12-12,19.15,19.168,18.98,19.122,149937,0
2013-12-13,19.216,19.594,19.102,19.594,140296,0
2013-12-16,19.339,19.518,19.244,19.282,115524,0
2013-12-17,19.216,19.339,19.14,19.292,312195,0
2013-12-18,19.244,19.5,19.064,19.206,107587,0
2013-12-19,19.292,19.301,19.14,19.197,221741,0
2013-12-20,19.244,19.244,19.122,19.178,157040,0
2013-12-23,19.178,19.216,19.084,19.084,173429,0
2013-12-24,19.084,19.292,19.008,19.197,123220,0
2013-12-26,19.197,19.329,19.15,19.197,147105,0
2013-12-27,19.292,19.348,19.197,19.292,101641,0
2013-12-30,19.32,19.452,19.282,19.405,164636,0
2013-12-31,19.31,19.707,19.291,19.623,117871,0
2014-01-02,19.528,19.849,19.518,19.831,75269,0
2014-01-03,19.831,19.991,19.736,19.897,81721,0
2014-01-06,20,20.115,19.858,19.916,65542,0
2014-01-07,20.105,20.124,19.934,19.954,54325,0
2014-01-08,19.916,20.03,19.897,20,49006,0
2014-01-09,19.972,20.399,19.924,20.323,87028,0
2014-01-10,20.293,20.475,20.247,20.35,96338,0
2014-01-13,20.333,20.521,20.274,20.445,341673,0
2014-01-14,20.445,20.445,20.266,20.266,48498,0
2014-01-15,20.284,20.359,20.142,20.208,71780,0
2014-01-16,20.161,20.531,20.105,20.284,82870,0
2014-01-17,20.293,20.445,20.2,20.445,85020,0
2014-01-21,20.445,20.491,20.323,20.475,87029,0
2014-01-22,20.567,20.616,20.521,20.616,47999,0
2014-01-23,20.616,20.663,20.274,20.333,85746,0
2014-01-24,20.313,20.445,20.237,20.293,250168,0
2014-01-27,20.379,20.379,20.076,20.142,104376,0
2014-01-28,20.115,20.313,20.115,20.313,41536,0
2014-01-29,20.237,20.341,20.152,20.218,58893,0
2014-01-30,20.208,20.455,20.208,20.257,51280,0
2014-01-31,20.237,20.341,20.191,20.218,68775,0
2014-02-03,20.227,20.284,19.906,19.964,89379,0
2014-02-04,20.048,20.048,19.982,20.03,37738,0
2014-02-05,20.058,20.124,19.982,20.066,42190,0
2014-02-06,20.086,20.379,20.039,20.359,59561,0
2014-02-07,20.35,20.389,20.2,20.237,56654,0
2014-02-10,20.284,20.465,20.247,20.399,69533,0
2014-02-11,20.35,20.55,20.35,20.55,46244,0
2014-02-12,20.521,20.616,20.435,20.607,53892,0
2014-02-13,20.587,20.729,20.521,20.673,35973,0
2014-02-14,20.673,20.785,20.673,20.748,27268,0
2014-02-18,20.758,21.002,20.758,20.927,46069,0
2014-02-19,20.946,21.201,20.927,20.966,54541,0
2014-02-20,20.824,20.936,20.824,20.824,69101,0
2014-02-21,20.89,20.918,20.833,20.852,50560,0
2014-02-24,20.804,21.022,20.767,20.833,71812,0
2014-02-25,20.89,20.89,20.758,20.824,38764,0
2014-02-26,20.87,20.936,20.776,20.861,36454,0
2014-02-27,20.927,20.985,20.89,20.899,62711,0
2014-02-28,20.946,20.985,20.9,20.966,45766,0
2014-03-03,20.989,21.008,20.836,20.845,31821,0
2014-03-04,20.884,20.961,20.76,20.778,38398,0
2014-03-05,20.836,20.874,20.702,20.874,52444,0
2014-03-06,20.894,21.133,20.884,21.075,102945,0
2014-03-07,21.066,21.114,20.941,20.951,38465,0
2014-03-10,20.951,21.075,20.903,20.951,27898,0
2014-03-11,20.931,20.97,20.854,20.97,35466,0
2014-03-12,20.817,20.951,20.817,20.941,27885,0
2014-03-13,20.961,21.162,20.961,21.008,35514,0
2014-03-14,21.057,21.057,20.941,21.018,18777,0
2014-03-17,21.124,21.21,21.028,21.066,23179,0
2014-03-18,21.075,21.143,21.018,21.075,68601,0
2014-03-19,21.038,21.114,20.941,20.98,177381,0
2014-03-20,20.98,20.98,20.922,20.951,61906,0
2014-03-21,20.951,20.999,20.903,20.903,76631,0
2014-03-24,20.951,21.085,20.922,21.047,57608,0
2014-03-25,21.057,21.057,20.97,21.038,45227,0
2014-03-26,21.038,21.114,21.018,21.114,36886,0
2014-03-27,21.114,21.114,21.038,21.047,33343,0
2014-03-28,21.085,21.229,21.047,21.229,87469,0
2014-03-31,21.258,21.296,21.21,21.239,43065,0
2014-04-01,21.287,21.546,21.229,21.546,85052,0
2014-04-02,21.441,21.67,21.441,21.488,68219,0
2014-04-03,21.517,21.585,21.488,21.517,38370,0
2014-04-04,21.546,21.67,21.498,21.613,47427,0
2014-04-07,21.565,21.68,21.565,21.68,58270,0
2014-04-08,21.69,21.737,21.632,21.709,27784,0
2014-04-09,21.69,22.045,21.69,21.767,35098,0
2014-04-10,21.737,21.873,21.68,21.786,86857,0
2014-04-11,21.786,21.968,21.786,21.901,40318,0
2014-04-14,21.911,22.035,21.911,21.94,37692,0
2014-04-15,21.978,22.141,21.949,22.074,53297,0
2014-04-16,22.151,22.208,22.055,22.141,95391,0
2014-04-17,22.198,22.247,22.035,22.035,159515,0
2014-04-21,22.093,22.218,22.093,22.218,32528,0
2014-04-22,22.179,22.304,22.151,22.227,46636,0
2014-04-23,22.266,22.275,22.103,22.131,47964,0
2014-04-24,22.131,22.208,22.122,22.198,95890,0
2014-04-25,22.218,22.218,22.131,22.218,62813,0
2014-04-28,22.198,22.266,22.16,22.256,149469,0
2014-04-29,22.333,22.4,22.247,22.4,32979,0
2014-04-30,22.371,22.535,22.371,22.535,76165,0
2014-05-01,22.544,22.582,22.362,22.477,81096,0
2014-05-02,22.419,22.458,22.314,22.371,63144,0
2014-05-05,22.333,22.458,22.333,22.391,295034,0
2014-05-06,22.381,22.458,22.352,22.419,262879,0
2014-05-07,22.505,22.621,22.391,22.505,293513,0
2014-05-08,22.458,22.689,22.458,22.554,107851,0
2014-05-09,22.554,22.63,22.438,22.458,142375,0
2014-05-12,22.448,22.554,22.448,22.486,74205,0
2014-05-13,22.468,22.621,22.458,22.554,47416,0
2014-05-14,22.621,22.716,22.505,22.649,221169,0
2014-05-15,22.64,22.689,22.515,22.602,48353,0
2014-05-16,22.535,22.669,22.535,22.592,50865,0
2014-05-19,22.649,22.783,22.612,22.697,41666,0
2014-05-20,22.697,22.841,22.697,22.813,63880,0
2014-05-21,22.813,22.927,22.765,22.793,96149,0
2014-05-22,22.803,22.86,22.592,22.63,81667,0
2014-05-23,22.612,22.64,22.468,22.525,61433,0
2014-05-27,22.573,22.621,22.486,22.582,53881,0
2014-05-28,22.563,22.64,22.554,22.64,64238,0
2014-05-29,22.612,22.783,22.612,22.716,71820,0
2014-05-30,22.746,22.793,22.659,22.697,66035,0
2014-06-02,22.689,22.736,22.64,22.679,45163,0
2014-06-03,22.712,22.712,22.382,22.46,66937,0
2014-06-04,22.508,22.508,21.895,22.148,127666,0
2014-06-05,22.138,22.177,21.856,22.09,92242,0
2014-06-06,22.197,22.304,22.148,22.216,38810,0
2014-06-09,22.226,22.333,22.177,22.333,71206,0
2014-06-10,22.314,22.352,22.187,22.255,60527,0
2014-06-11,22.148,22.197,22.07,22.119,60395,0
2014-06-12,22.168,22.236,22.148,22.187,57472,0
2014-06-13,22.197,22.226,22.138,22.158,27462,0
2014-06-16,22.197,22.265,22.177,22.265,68332,0
2014-06-17,22.246,22.294,22.226,22.294,61343,0
2014-06-18,22.294,22.294,22.236,22.265,154538,0
2014-06-19,22.314,22.46,22.294,22.411,41609,0
2014-06-20,22.333,22.479,22.333,22.411,31808,0
2014-06-23,22.392,22.556,22.352,22.47,27958,0
2014-06-24,22.411,22.528,22.411,22.518,67140,0
2014-06-25,22.508,22.616,22.479,22.586,30729,0
2014-06-26,22.596,22.702,22.596,22.702,27694,0
2014-06-27,22.606,22.77,22.606,22.762,170172,0
2014-06-30,22.674,22.858,22.674,22.8,32190,0
2014-07-01,22.742,22.82,22.742,22.8,38585,0
2014-07-02,22.82,22.868,22.79,22.839,28362,0
2014-07-03,22.732,22.858,22.654,22.77,37735,0
2014-07-07,22.77,22.898,22.762,22.77,36267,0
2014-07-08,22.79,22.888,22.79,22.79,29572,0
2014-07-09,22.79,22.8,22.712,22.752,23713,0
2014-07-10,22.77,22.77,22.616,22.693,27744,0
2014-07-11,22.644,22.908,22.644,22.762,162866,0
2014-07-14,22.8,22.926,22.752,22.916,349149,0
2014-07-15,22.839,22.926,22.77,22.81,82373,0
2014-07-16,22.858,22.888,22.79,22.79,21404,0
2014-07-17,22.79,22.868,22.654,22.654,58597,0
2014-07-18,22.654,22.878,22.625,22.878,52296,0
2014-07-21,22.858,22.878,22.79,22.848,60256,0
2014-07-22,22.848,22.898,22.77,22.79,111497,0
2014-07-23,22.82,22.848,22.79,22.848,35955,0
2014-07-24,22.83,22.936,22.83,22.916,444478,0
2014-07-25,22.868,22.946,22.868,22.898,18202,0
2014-07-28,22.868,22.976,22.868,22.868,52844,0
2014-07-29,22.868,22.926,22.868,22.868,29772,0
2014-07-30,22.868,22.908,22.81,22.848,33218,0
2014-07-31,22.722,22.762,22.528,22.538,35753,0
2014-08-01,22.479,22.576,22.304,22.518,47833,0
2014-08-04,22.547,22.702,22.392,22.566,51387,0
2014-08-05,22.46,22.488,22.362,22.479,29952,0
2014-08-06,22.479,22.528,22.304,22.518,70485,0
2014-08-07,22.616,22.82,22.547,22.625,57207,0
2014-08-08,22.684,22.762,22.576,22.634,48235,0
2014-08-11,22.77,22.81,22.684,22.752,19593,0
2014-08-12,22.848,22.848,22.693,22.752,24318,0
2014-08-13,22.712,22.936,22.712,22.936,42288,0
2014-08-14,22.908,23.004,22.868,22.868,34137,0
2014-08-15,22.966,22.994,22.878,22.994,27440,0
2014-08-18,22.966,23.112,22.966,23.112,42133,0
2014-08-19,23.072,23.112,23.034,23.072,29545,0
2014-08-20,23.034,23.102,23.034,23.102,28543,0
2014-08-21,23.102,23.19,23.092,23.19,27686,0
2014-08-22,23.16,23.208,23.112,23.16,24336,0
2014-08-25,23.14,23.345,23.131,23.306,42392,0
2014-08-26,23.258,23.364,23.238,23.364,45125,0
2014-08-27,23.354,23.374,23.199,23.345,73793,0
2014-08-28,23.238,23.345,23.238,23.316,45588,0
2014-08-29,23.286,23.326,23.17,23.267,23277,0
2014-09-02,23.316,23.316,23.131,23.16,57963,0
2014-09-03,23.126,23.155,23.037,23.076,60476,0
2014-09-04,23.086,23.126,22.83,22.909,57660,0
2014-09-05,22.909,23.027,22.81,22.968,68445,0
2014-09-08,22.938,23.057,22.889,22.978,46507,0
2014-09-09,22.918,22.968,22.82,22.879,22736,0
2014-09-10,22.82,22.918,22.77,22.839,91312,0
2014-09-11,22.928,22.938,22.534,22.731,66608,0
2014-09-12,22.445,22.652,22.445,22.553,64167,0
2014-09-15,22.484,22.632,22.484,22.593,35345,0
2014-09-16,22.593,22.682,22.544,22.553,37759,0
2014-09-17,22.652,22.721,22.583,22.632,29053,0
2014-09-18,22.731,22.77,22.652,22.682,31379,0
2014-09-19,22.672,22.731,22.662,22.691,33515,0
2014-09-22,22.741,22.741,22.583,22.613,53983,0
2014-09-23,22.583,22.701,22.583,22.701,21627,0
2014-09-24,22.642,22.711,22.583,22.682,30123,0
2014-09-25,22.642,22.731,22.573,22.691,32375,0
2014-09-26,22.613,22.731,22.544,22.642,34950,0
2014-09-29,22.603,22.761,22.603,22.751,52545,0
2014-09-30,22.721,22.859,22.662,22.741,39710,0
2014-10-01,22.721,22.77,22.603,22.603,53311,0
2014-10-02,22.622,22.672,22.534,22.553,53635,0
2014-10-03,22.553,22.672,22.534,22.553,84114,0
2014-10-06,22.563,22.672,22.544,22.583,347268,0
2014-10-07,22.573,22.622,22.553,22.583,51885,0
2014-10-08,22.544,22.662,22.494,22.652,55974,0
2014-10-09,22.652,22.721,22.524,22.544,30782,0
2014-10-10,22.524,22.563,22.317,22.356,44168,0
2014-10-13,22.346,22.435,22.287,22.307,26733,0
2014-10-14,22.346,22.544,22.346,22.504,34566,0
2014-10-15,22.465,22.642,22.366,22.583,36139,0
2014-10-16,22.613,22.691,22.494,22.672,42268,0
2014-10-17,22.682,22.761,22.494,22.494,70087,0
2014-10-20,22.553,22.691,22.544,22.662,67424,0
2014-10-21,22.711,22.8,22.642,22.741,47384,0
2014-10-22,22.731,22.918,22.731,22.918,35141,0
2014-10-23,22.928,23.175,22.889,23.155,74915,0
2014-10-24,23.135,23.155,23.047,23.135,31258,0
2014-10-27,23.126,23.185,23.096,23.185,22426,0
2014-10-28,23.205,23.303,23.116,23.303,43911,0
2014-10-29,23.283,23.283,23.165,23.224,39997,0
2014-10-30,23.234,23.313,23.185,23.283,32119,0
2014-10-31,23.283,23.52,23.175,23.52,100632,0
2014-11-03,23.402,23.481,23.214,23.333,50666,0
2014-11-04,23.293,23.441,23.293,23.382,42619,0
2014-11-05,23.382,23.431,23.333,23.431,29048,0
2014-11-06,23.323,23.431,23.293,23.293,40161,0
2014-11-07,23.303,23.451,23.293,23.382,54317,0
2014-11-10,23.392,23.441,23.382,23.431,35375,0
2014-11-11,23.392,23.599,23.392,23.589,41696,0
2014-11-12,23.53,23.757,23.53,23.757,54783,0
2014-11-13,23.639,23.944,23.639,23.806,95212,0
2014-11-14,23.787,23.954,23.787,23.915,37680,0
2014-11-17,23.856,24.132,23.856,24.014,51978,0
2014-11-18,24.014,24.043,23.826,23.826,202904,0
2014-11-19,23.826,23.905,23.826,23.856,49529,0
2014-11-20,23.796,24.053,23.796,23.905,62183,0
2014-11-21,23.935,23.974,23.826,23.925,49522,0
2014-11-24,23.866,23.974,23.866,23.895,55421,0
2014-11-25,23.866,23.925,23.777,23.885,42338,0
2014-11-26,23.826,24.043,23.826,24.043,40703,0
2014-11-28,24.043,24.043,23.984,24.023,17848,0
2014-12-01,23.954,24.023,23.757,23.875,68081,0
2014-12-02,23.875,23.905,23.816,23.905,57409,0
2014-12-03,23.95,24.06,23.64,23.71,49504,0
2014-12-04,23.7,23.74,23.44,23.5,70334,0
2014-12-05,23.5,23.68,23.5,23.5,27644,0
2014-12-08,23.36,23.7,23.36,23.7,48537,0
2014-12-09,23.51,23.65,23.44,23.44,39644,0
2014-12-10,23.44,23.46,23.21,23.21,81003,0
2014-12-11,23.15,23.33,23,23,54002,0
2014-12-12,23.05,23.13,22.75,22.75,50518,0
2014-12-15,22.77,22.97,22.72,22.8,83583,0
2014-12-16,22.83,22.91,22.68,22.77,62628,0
2014-12-17,22.71,22.99,22.69,22.99,67306,0
2014-12-18,23,23.22,23,23.07,48735,0
2014-12-19,23.08,23.19,23,23.05,83473,0
2014-12-22,23.08,23.15,22.97,22.97,70247,0
2014-12-23,23.06,23.06,22.75,22.8,98074,0
2014-12-24,22.81,22.87,22.79,22.82,40163,0
2014-12-26,22.86,22.89,22.74,22.84,64147,0
2014-12-29,22.83,22.96,22.81,22.94,56074,0
2014-12-30,22.87,23.11,22.87,23.03,72744,0
2014-12-31,23.05,23.28,23.03,23.03,48231,0
2015-01-02,23.23,23.33,23.12,23.33,64520,0
2015-01-05,23.4,23.42,23.24,23.29,58567,0
2015-01-06,23.29,23.46,23.25,23.46,94372,0
2015-01-07,23.62,23.75,23.55,23.69,76935,0
2015-01-08,23.74,23.79,23.62,23.65,54943,0
2015-01-09,23.71,23.74,23.61,23.74,66356,0
2015-01-12,23.66,23.99,23.66,23.96,73486,0
2015-01-13,23.95,24.03,23.83,23.96,43006,0
2015-01-14,23.88,24.17,23.88,24.09,49750,0
2015-01-15,24.03,24.14,23.92,24.11,68161,0
2015-01-16,24.05,24.23,24.01,24.23,85355,0
2015-01-20,24.23,24.23,24.07,24.15,66203,0
2015-01-21,24.15,24.27,24.12,24.23,57543,0
2015-01-22,24.25,24.33,24.18,24.28,236460,0
2015-01-23,24.23,24.35,24.19,24.27,48974,0
2015-01-26,24.21,24.27,24.09,24.2,74277,0
2015-01-27,24.2,24.38,24.18,24.32,88078,0
2015-01-28,24.34,24.36,24.22,24.32,117097,0
2015-01-29,24.35,24.57,24.31,24.31,52197,0
2015-01-30,24.31,24.41,24.29,24.35,62100,0
2015-02-02,24.35,24.41,24.29,24.31,71707,0
2015-02-03,24.32,24.55,24.29,24.49,81599,0
2015-02-04,24.44,24.47,24.35,24.42,58304,0
2015-02-05,24.36,24.4,24.25,24.36,90885,0
2015-02-06,24.29,24.41,24.29,24.39,80722,0
2015-02-09,24.33,24.45,24.32,24.45,30129,0
2015-02-10,24.45,24.45,24.28,24.38,69299,0
2015-02-11,24.33,24.48,24.22,24.45,74158,0
2015-02-12,24.4,24.64,24.4,24.6,58999,0
2015-02-13,24.53,24.65,24.5,24.51,76147,0
2015-02-17,24.56,24.6,24.32,24.35,85528,0
2015-02-18,24.18,24.2,23.75,23.87,374096,0
2015-02-19,23.63,24.05,23.54,23.96,286312,0
2015-02-20,23.96,24.14,23.91,24.01,176858,0
2015-02-23,24.1,24.25,24.04,24.25,97592,0
2015-02-24,24.25,24.53,24.25,24.53,102186,0
2015-02-25,24.5,24.65,24.48,24.54,87067,0
2015-02-26,24.45,24.73,24.45,24.73,65326,0
2015-02-27,24.7,24.87,24.68,24.84,127176,0
2015-03-02,24.83,24.93,24.83,24.871,54960,0
2015-03-03,24.63,24.75,24.44,24.59,70787,0
2015-03-04,24.65,24.75,24.537,24.65,82529,0
2015-03-05,24.7,24.8,24.67,24.67,74627,0
2015-03-06,24.54,24.62,24.37,24.46,178087,0
2015-03-09,24.46,24.74,24.37,24.55,92045,0
2015-03-10,24.58,24.72,24.51,24.66,34127,0
2015-03-11,24.68,24.74,24.6,24.69,52361,0
2015-03-12,24.7,24.7,24.639,24.7,33905,0
2015-03-13,24.7,24.8,24.62,24.75,39802,0
2015-03-16,24.78,24.88,24.76,24.86,35487,0
2015-03-17,24.89,24.89,24.755,24.86,37902,0
2015-03-18,24.82,24.91,24.7,24.9,120541,0
2015-03-19,24.86,24.9,24.81,24.87,30788,0
2015-03-20,24.94,25.08,24.86,25.07,64622,0
2015-03-23,25.02,25.09,24.96,25.09,77469,0
2015-03-24,25.03,25.037,24.91,24.97,35137,0
2015-03-25,25,25.08,24.83,24.88,48314,0
2015-03-26,24.81,24.97,24.81,24.93,46533,0
2015-03-27,24.94,24.97,24.83,24.93,32815,0
2015-03-30,24.91,24.94,24.89,24.94,46802,0
2015-03-31,24.94,25.07,24.925,25.03,45817,0
2015-04-01,24.97,25.03,24.93,25,51711,0
2015-04-02,24.95,25.07,24.95,25,42478,0
2015-04-06,25,25.08,24.96,25,50072,0
2015-04-07,25.023,25.11,24.97,25.11,43069,0
2015-04-08,25.1,25.15,25.1,25.15,25855,0
2015-04-09,25.15,25.4,25.141,25.34,81493,0
2015-04-10,25.3,25.346,25.3,25.346,24760,0
2015-04-13,25.32,25.34,25.27,25.3,26849,0
2015-04-14,25.3,25.38,25.21,25.38,36003,0
2015-04-15,25.39,25.6,25.35,25.54,54097,0
2015-04-16,25.57,25.57,25.45,25.48,77879,0
2015-04-17,25.46,25.61,25.42,25.61,55064,0
2015-04-20,25.58,25.58,25.45,25.52,33581,0
2015-04-21,25.56,25.61,25.48,25.58,33140,0
2015-04-22,25.6,25.62,25.42,25.43,67788,0
2015-04-23,25.38,25.4,25.21,25.26,176760,0
2015-04-24,25.26,25.3,25.22,25.22,47089,0
2015-04-27,25.18,25.39,25.18,25.26,32995,0
2015-04-28,25.26,25.32,25.168,25.25,65997,0
2015-04-29,25.12,25.17,25,25.17,30357,0
2015-04-30,25.13,25.13,24.9,24.9,26769,0
2015-05-01,24.9,24.96,24.65,24.65,31579,0
2015-05-04,24.7,25.03,24.7,24.91,19347,0
2015-05-05,25,25,24.71,24.9,27250,0
2015-05-06,24.88,24.88,24.03,24.33,76872,0
2015-05-07,24.12,24.5,24.12,24.36,45091,0
2015-05-08,24.46,24.64,24.39,24.6,38023,0
2015-05-11,24.57,24.57,24.2,24.3,57396,0
2015-05-12,24.13,24.432,24.02,24.27,44119,0
2015-05-13,24.33,24.685,24.21,24.59,79866,0
2015-05-14,24.65,24.987,24.65,24.73,48812,0
2015-05-15,24.7,24.89,24.7,24.75,21106,0
2015-05-18,24.71,24.755,24.66,24.746,23160,0
2015-05-19,24.69,24.89,24.66,24.83,43347,0
2015-05-20,24.83,24.91,24.75,24.8,56807,0
2015-05-21,24.77,24.95,24.77,24.95,156629,0
2015-05-22,24.95,25.11,24.91,25.1,52342,0
2015-05-26,25.05,25.05,24.91,24.96,43762,0
2015-05-27,24.93,25.03,24.93,24.98,34407,0
2015-05-28,24.92,25.05,24.803,24.93,41274,0
2015-05-29,24.89,24.94,24.8,24.8,38547,0
2015-06-01,24.8,24.9,24.8,24.87,23830,0
2015-06-02,24.87,24.9,24.75,24.9,34264,0
2015-06-03,24.49,24.58,24.4,24.51,31688,0
2015-06-04,24.49,24.7,24.49,24.62,46108,0
2015-06-05,24.39,24.66,24.3,24.3,66760,0
2015-06-08,24.28,24.367,24.2,24.29,38339,0
2015-06-09,24.2,24.22,24.05,24.08,38378,0
2015-06-10,23.97,24.06,23.9,24.06,39187,0
2015-06-11,24.02,24.25,24.02,24.24,25833,0
2015-06-12,24.26,24.32,24.11,24.19,30184,0
2015-06-15,24.26,24.26,24.11,24.25,22595,0
2015-06-16,24.18,24.44,24.15,24.33,61965,0
2015-06-17,24.37,24.4,24.2,24.31,35379,0
2015-06-18,24.4,24.4,24.16,24.2,38394,0
2015-06-19,24.2,24.36,24.197,24.27,24550,0
2015-06-22,24.34,24.34,24.17,24.27,18267,0
2015-06-23,24.28,24.35,24.15,24.35,42941,0
2015-06-24,24.25,24.43,24.25,24.43,25868,0
2015-06-25,24.37,24.42,24.2,24.42,26197,0
2015-06-26,24.3,24.47,24.2,24.33,20839,0
2015-06-29,24.17,24.35,24.1,24.13,31235,0
2015-06-30,24.16,24.32,24.02,24.02,57968,0
2015-07-01,24.06,24.12,24.06,24.12,18634,0
2015-07-02,24.19,24.32,24.13,24.24,30735,0
2015-07-06,24.3,24.41,24.23,24.38,19370,0
2015-07-07,24.33,24.47,24.18,24.42,31709,0
2015-07-08,24.32,24.6,24.31,24.44,25710,0
2015-07-09,24.44,24.483,24.4,24.4,12505,0
2015-07-10,24.52,24.53,24.4,24.515,27318,0
2015-07-13,24.49,24.71,24.46,24.64,50805,0
2015-07-14,24.63,24.63,24.51,24.59,29897,0
2015-07-15,24.55,24.7,24.52,24.7,29127,0
2015-07-16,24.64,24.91,24.64,24.79,44971,0
2015-07-17,24.76,24.89,24.75,24.89,34134,0
2015-07-20,24.84,24.98,24.8,24.8,22644,0
2015-07-21,24.8,24.92,24.8,24.88,19970,0
2015-07-22,24.81,24.89,24.81,24.83,21059,0
2015-07-23,24.77,24.85,24.77,24.83,19267,0
2015-07-24,24.83,24.83,24.58,24.67,78505,0
2015-07-27,24.65,24.74,24.62,24.71,24175,0
2015-07-28,24.71,24.73,24.6,24.7,33111,0
2015-07-29,24.7,24.72,24.65,24.71,30195,0
2015-07-30,24.72,24.75,24.69,24.7,40806,0
2015-07-31,24.7,24.75,24.62,24.7,56600,0
2015-08-03,24.75,24.75,24.73,24.75,28574,0
2015-08-04,24.75,24.75,24.71,24.74,47957,0
2015-08-05,24.74,24.75,24.73,24.74,16878,0
2015-08-06,24.75,24.91,24.7,24.91,35384,0
2015-08-07,24.91,24.96,24.75,24.75,61068,0
2015-08-10,24.84,24.84,24.685,24.81,46221,0
2015-08-11,24.81,24.93,24.76,24.93,37603,0
2015-08-12,24.85,24.99,24.85,24.95,40712,0
2015-08-13,24.91,24.95,24.85,24.9,25730,0
2015-08-14,24.9,24.99,24.892,24.99,33336,0
2015-08-17,24.95,25,24.92,25,17238,0
2015-08-18,25,25.13,24.9,24.97,22252,0
2015-08-19,24.93,25.04,24.91,24.96,18750,0
2015-08-20,25.01,25.01,24.7,24.844,66763,0
2015-08-21,24.86,24.86,24.775,24.79,19414,0
2015-08-24,24.3,24.46,23.71,24.35,61249,0
2015-08-25,24.18,24.74,24.18,24.45,19966,0
2015-08-26,24.67,24.7,24.476,24.54,33444,0
2015-08-27,24.66,24.72,24.6,24.72,27472,0
2015-08-28,24.72,24.9,24.65,24.9,22320,0
2015-08-31,24.9,24.9,24.85,24.86,22920,0
2015-09-01,24.81,24.99,24.81,24.88,30626,0
2015-09-02,24.66,24.71,24.588,24.67,13214,0
2015-09-03,24.656,24.72,24.65,24.72,25296,0
2015-09-04,24.72,24.8,24.699,24.8,17764,0
2015-09-08,24.74,24.8,24.73,24.78,25375,0
2015-09-09,24.8,24.8,24.71,24.75,22966,0
2015-09-10,24.71,24.86,24.7,24.806,24826,0
2015-09-11,24.92,24.92,24.85,24.92,57955,0
2015-09-14,24.94,24.94,24.81,24.88,20314,0
2015-09-15,24.88,24.89,24.73,24.75,31765,0
2015-09-16,24.77,24.89,24.76,24.84,14982,0
2015-09-17,24.8,24.93,24.79,24.79,27379,0
2015-09-18,24.8,24.99,24.8,24.95,40833,0
2015-09-21,25.03,25.03,24.8,24.82,40112,0
2015-09-22,24.83,24.95,24.82,24.87,73886,0
2015-09-23,24.97,24.97,24.79,24.91,33637,0
2015-09-24,24.9,24.99,24.86,24.99,53342,0
2015-09-25,25.05,25.05,24.77,24.87,68189,0
2015-09-28,24.95,24.95,24.83,24.87,24918,0
2015-09-29,24.9,25,24.81,24.97,44007,0
2015-09-30,25.01,25.03,24.94,24.95,36140,0
2015-10-01,24.93,24.96,24.86,24.88,37721,0
2015-10-02,24.85,24.92,24.76,24.92,19033,0
2015-10-05,24.93,24.94,24.88,24.9,33423,0
2015-10-06,24.86,25.03,24.83,24.89,50145,0
2015-10-07,24.88,24.99,24.88,24.96,21950,0
2015-10-08,24.9,25.06,24.88,25.05,20720,0
2015-10-09,25.01,25.1,24.97,25.06,39622,0
2015-10-12,25.09,25.25,25.017,25.24,43318,0
2015-10-13,25.217,25.29,25.2,25.29,28528,0
2015-10-14,25.24,25.35,25.24,25.32,36087,0
2015-10-15,25.35,25.5,25.32,25.4,45672,0
2015-10-16,25.48,25.49,25.27,25.49,29454,0
2015-10-19,25.444,25.54,25.405,25.44,19395,0
2015-10-20,25.38,25.565,25.38,25.53,19226,0
2015-10-21,25.48,25.71,25.48,25.62,21907,0
2015-10-22,25.63,25.8,25.56,25.7,25770,0
2015-10-23,25.71,25.8,25.64,25.644,29693,0
2015-10-26,25.63,25.88,25.63,25.83,26150,0
2015-10-27,25.83,25.83,25.65,25.65,20654,0
2015-10-28,25.7,25.739,25.62,25.68,33383,0
2015-10-29,25.69,25.7,25.62,25.7,37165,0
2015-10-30,25.7,25.7,25.61,25.68,41673,0
2015-11-02,25.6,25.97,25.6,25.92,38044,0
2015-11-03,25.92,26.05,25.886,25.974,40067,0
2015-11-04,25.94,26.11,25.94,26.08,48203,0
2015-11-05,26.01,26.15,26,26.08,29590,0
2015-11-06,25.93,25.93,25.6,25.8,31771,0
2015-11-09,25.7,25.8,25.609,25.79,27409,0
2015-11-10,25.8,26.05,25.64,26,37499,0
2015-11-11,25.96,26.13,25.95,26.05,30773,0
2015-11-12,25.98,26.09,25.82,26.05,52764,0
2015-11-13,25.99,26.07,25.93,26.01,29471,0
2015-11-16,25.983,26.01,25.91,26,4765,0
2015-11-17,25.93,25.97,25.79,25.8,38725,0
2015-11-18,25.8,25.89,25.8,25.84,17311,0
2015-11-19,25.85,25.89,25.8,25.83,21590,0
2015-11-20,25.8,25.96,25.8,25.9,23904,0
2015-11-23,25.84,25.95,25.84,25.95,38742,0
2015-11-24,25.88,26.13,25.88,26.09,22175,0
2015-11-25,26.1,26.22,26.05,26.06,40582,0
2015-11-27,26.07,26.2,26.06,26.1,22552,0
2015-11-30,26.17,26.17,26,26.04,36972,0
2015-12-01,26,26.21,26,26.12,37991,0
2015-12-02,25.82,25.82,25.66,25.67,28942,0
2015-12-03,25.71,25.768,25.52,25.62,88798,0
2015-12-04,25.69,25.73,25.57,25.6,47216,0
2015-12-07,25.62,25.68,25.54,25.55,26054,0
2015-12-08,25.63,25.63,25.4,25.53,21198,0
2015-12-09,25.44,25.67,25.44,25.63,32885,0
2015-12-10,25.58,25.628,25.49,25.55,14942,0
2015-12-11,25.5,25.5,25.4,25.4,24624,0
2015-12-14,25.31,25.34,24.62,24.62,36489,0
2015-12-15,24.65,24.9,24.62,24.68,36315,0
2015-12-16,24.77,25.04,24.73,25,21536,0
2015-12-17,25.09,25.27,25.07,25.24,14941,0
2015-12-18,25.16,25.39,25.08,25.322,21386,0
2015-12-21,25.39,25.45,25.305,25.45,24802,0
2015-12-22,25.41,25.62,25.41,25.547,28171,0
2015-12-23,25.6,25.78,25.565,25.66,32422,0
2015-12-24,25.6,25.7,25.6,25.68,13702,0
2015-12-28,25.68,25.68,25.566,25.68,35921,0
2015-12-29,25.68,25.85,25.68,25.81,37227,0
2015-12-30,25.75,25.84,25.55,25.82,38631,0
2015-12-31,25.76,25.82,25.67,25.82,10695,0
2016-01-04,25.65,26.09,25.537,26.07,47000,0
2016-01-05,26.09,26.48,26.0601,26.27,295890,0
2016-01-06,26.26,26.26,25.9,25.97,166001,0
2016-01-07,25.8,26.06,25.7884,25.96,29317,0
2016-01-08,25.88,26.0199,25.87,25.89,61086,0
2016-01-11,25.85,25.9,25.62,25.65,23528,0
2016-01-12,25.78,25.83,25.65,25.7128,38893,0
2016-01-13,25.7,25.78,25.64,25.69,22385,0
2016-01-14,25.57,25.65,25.44,25.65,37623,0
2016-01-15,25.58,25.59,25.47,25.59,31930,0
2016-01-19,25.49,25.49,25.49,25.49,0,0
2016-01-20,25.3001,25.3302,25,25.18,63630,0
2016-01-21,25.23,25.3,25.09,25.3,25978,0
2016-01-22,25.23,25.58,25.23,25.57,26224,0
2016-01-25,25.58,25.58,25.35,25.36,22200,0
2016-01-26,25.32,25.44,25.25,25.35,30009,0
2016-01-27,25.42,25.42,25.2123,25.42,21276,0
2016-01-28,25.38,25.54,25.38,25.54,49224,0
2016-01-29,25.53,25.83,25.53,25.79,43887,0
2016-02-01,25.82,25.92,25.69,25.92,43595,0
2016-02-02,25.83,25.97,25.79,25.86,36813,0
2016-02-03,25.83,25.96,25.72,25.95,29938,0
2016-02-04,25.87,25.98,25.8507,25.93,23410,0
2016-02-05,25.92,25.9558,25.661,25.75,38274,0
2016-02-08,25.65,25.661,25.27,25.4,32303,0
2016-02-09,24.9,25.26,24.9,24.97,52269,0
2016-02-10,25.03,25.225,24.9629,25.13,48781,0
2016-02-11,25,25.09,24.06,24.54,134381,0
2016-02-12,24.93,24.95,24.3967,24.9,52632,0
2016-02-16,25.02,25.29,24.6701,25.29,29284,0
2016-02-17,25.31,25.61,25.31,25.53,21780,0
2016-02-18,25.46,25.964,25.35,25.89,42809,0
2016-02-19,25.56,25.98,25.5,25.71,166082,0
2016-02-22,25.81,25.84,25.65,25.65,41671,0
2016-02-23,25.73,25.77,25.57,25.77,58799,0
2016-02-24,25.62,25.81,25.56,25.81,15657,0
2016-02-25,25.74,25.98,25.74,25.9,16710,0
2016-02-26,25.87,26.1,25.87,26.09,36515,0
2016-02-29,25.99,26.02,25.6,25.7,61857,0
2016-03-01,25.71,26.12,25.71,26.02,46953,0
2016-03-02,25.65,25.65,25.33,25.36,44350,0
2016-03-03,25.42,25.44,25.31,25.4,19058,0
2016-03-04,25.4,25.51,25.34,25.38,27377,0
2016-03-07,25.48,25.48,25.12,25.34,47463,0
2016-03-08,25.43,25.4699,25.15,25.19,35164,0
2016-03-09,25.19,25.3199,25.19,25.25,26816,0
2016-03-10,25.29,25.47,25.29,25.43,23952,0
2016-03-11,25.43,25.57,25.41,25.56,30236,0
2016-03-14,25.56,25.66,25.52,25.58,24218,0
2016-03-15,25.53,25.569,25.4302,25.48,14969,0
2016-03-16,25.42,25.64,25.42,25.6148,24104,0
2016-03-17,25.68,25.71,25.5239,25.65,25750,0
2016-03-18,25.58,25.83,25.56,25.82,23050,0
2016-03-21,25.82,25.82,25.5,25.71,219684,0
2016-03-22,25.64,25.74,25.64,25.72,20212,0
2016-03-23,25.66,25.6999,25.62,25.62,53862,0
2016-03-24,25.56,25.8,25.56,25.8,17790,0
2016-03-28,25.83,25.91,25.6,25.8,55810,0
2016-03-29,25.75,25.9276,25.66,25.7,124511,0
2016-03-30,25.67,25.78,25.66,25.69,39123,0
2016-03-31,25.63,25.8,25.63,25.65,63478,0
2016-04-01,25.62,25.7184,25.4452,25.51,30994,0
2016-04-04,25.37,25.44,25.23,25.37,68887,0
2016-04-05,25.29,25.63,25.25,25.51,45978,0
2016-04-06,25.5,25.63,25.4901,25.55,53174,0
2016-04-07,25.53,25.56,25.38,25.43,117803,0
2016-04-08,25.44,25.54,25.41,25.49,75996,0
2016-04-11,25.6,25.6,25.4,25.48,252872,0
2016-04-12,25.43,25.46,25.39,25.4,205514,0
2016-04-13,25.41,25.59,25.41,25.525,56479,0
2016-04-14,25.52,25.62,25.52,25.58,33383,0
2016-04-15,25.5,25.57,25.35,25.35,183029,0
2016-04-18,25.42,25.43,25.29,25.39,70425,0
2016-04-19,25.37,25.65,25.35,25.64,69433,0
2016-04-20,25.67,25.75,25.6,25.7,42911,0
2016-04-21,25.71,25.71,25.58,25.58,39590,0
2016-04-22,25.61,25.67,25.58,25.61,31178,0
2016-04-25,25.67,25.67,25.55,25.55,44543,0
2016-04-26,25.51,25.62,25.51,25.58,31979,0
2016-04-27,25.55,25.79,25.55,25.64,40023,0
2016-04-28,25.64,25.73,25.64,25.71,16812,0
2016-04-29,25.68,25.79,25.65,25.65,62203,0
2016-05-02,25.68,25.8036,25.68,25.76,51702,0
2016-05-03,25.79,25.79,25.68,25.68,31364,0
2016-05-04,25.68,25.83,25.68,25.79,21861,0
2016-05-05,25.77,25.84,25.73,25.79,18822,0
2016-05-06,25.76,25.86,25.76,25.81,25795,0
2016-05-09,25.8026,25.84,25.785,25.785,18273,0
2016-05-10,25.8,25.89,25.77,25.82,34126,0
2016-05-11,25.81,26.07,25.81,25.94,43770,0
2016-05-12,25.91,26.06,25.91,26.01,41001,0
2016-05-13,25.95,26.08,25.95,26.08,24936,0
2016-05-16,25.99,26.25,25.99,26.25,39252,0
2016-05-17,26.13,26.351,26.1101,26.25,54891,0
2016-05-18,26.23,26.35,25.85,26.29,39669,0
2016-05-19,26.18,26.24,25.97,26.178,100805,0
2016-05-20,26.08,26.28,26.06,26.24,59096,0
2016-05-23,26.23,26.28,26.15,26.28,243055,0
2016-05-24,26.23,26.3,26.12,26.28,52395,0
2016-05-25,26.18,26.25,26.11,26.23,24813,0
2016-05-26,26.16,26.25,26.11,26.15,40443,0
2016-05-27,26.1,26.1899,26.09,26.15,13921,0
2016-05-31,26.16,26.23,26.1205,26.23,41781,0
2016-06-01,25.94,26.02,25.9,25.9,34724,0
2016-06-02,25.89,25.97,25.86,25.97,36427,0
2016-06-03,25.89,26.19,25.89,26.19,53969,0
2016-06-06,26.12,26.24,26.11,26.23,33294,0
2016-06-07,26.14,26.2,26.05,26.0701,26274,0
2016-06-08,26.05,26.19,26.05,26.17,21044,0
2016-06-09,26.1,26.2,26.03,26.2,28887,0
2016-06-10,26.14,26.15,25.99,25.99,70221,0
2016-06-13,26.09,26.11,25.97,26.02,12709,0
2016-06-14,25.98,25.9801,25.8901,25.8901,88757,0
2016-06-15,25.99,25.99,25.8801,25.96,51433,0
2016-06-16,25.92,25.9493,25.76,25.76,31711,0
2016-06-17,25.8,26,25.78,25.95,39688,0
2016-06-20,26.13,26.25,26.02,26.24,36683,0
2016-06-21,26.14,26.3,26.14,26.3,43340,0
2016-06-22,26.22,26.27,26.1,26.21,42955,0
2016-06-23,26.25,26.43,26.23,26.43,13505,0
2016-06-24,25.8,26.41,25.76,26.01,43322,0
2016-06-27,25.8,26.04,25.8,25.975,19387,0
2016-06-28,25.95,26.33,25.95,26.3,26201,0
2016-06-29,26.25,26.6,26.19,26.47,33239,0
2016-06-30,26.6,26.65,26.49,26.49,27768,0
2016-07-01,26.49,26.5678,26.28,26.28,68047,0
2016-07-05,26.23,26.25,26.05,26.13,26362,0
2016-07-06,26.0411,26.17,25.85,26.17,25238,0
2016-07-07,26.05,26.46,26.05,26.4,47902,0
2016-07-08,26.39,26.56,26.37,26.41,25455,0
2016-07-11,26.4,26.59,26.37,26.465,18501,0
2016-07-12,26.4507,26.53,26.3742,26.5,30663,0
2016-07-13,26.43,26.65,26.4167,26.65,18864,0
2016-07-14,26.65,26.65,26.45,26.4905,283254,0
2016-07-15,26.46,26.54,26.45,26.45,73301,0
2016-07-18,26.46,26.5501,26.36,26.53,44348,0
2016-07-19,26.49,26.55,26.4312,26.54,47455,0
2016-07-20,26.48,26.5,26.43,26.5,21037,0
2016-07-21,26.5,26.5,26.44,26.49,22726,0
2016-07-22,26.45,26.5,26.4481,26.49,17260,0
2016-07-25,26.46,26.5,26.3,26.46,151738,0
2016-07-26,26.43,26.4714,26.4,26.45,36087,0
2016-07-27,26.38,26.45,26.371,26.45,32302,0
2016-07-28,26.41,26.45,26.37,26.45,33426,0
2016-07-29,26.39,26.57,26.39,26.43,91575,0
2016-08-01,26.43,26.55,26.36,26.42,28246,0
2016-08-02,26.415,26.51,26.3605,26.51,23128,0
2016-08-03,26.45,26.5122,26.3,26.4,61713,0
2016-08-04,26.32,26.44,26.32,26.44,22544,0
2016-08-05,26.47,26.54,26.361,26.53,30801,0
2016-08-08,26.46,27.3799,26.39,27.2,87415,0
2016-08-09,27.2,27.4099,27.046,27.09,68682,0
2016-08-10,26.98,27.1,26.91,26.9417,55205,0
2016-08-11,27,27.0899,27,27,51380,0
2016-08-12,27,27.03,26.9,26.96,116715,0
2016-08-15,27,27.04,26.85,26.92,42248,0
2016-08-16,26.8559,26.95,26.77,26.85,30485,0
2016-08-17,26.78,26.86,26.68,26.82,40614,0
2016-08-18,26.72,26.84,26.72,26.75,55959,0
2016-08-19,26.69,26.77,26.67,26.7,29651,0
2016-08-22,26.64,26.69,26.55,26.66,51171,0
2016-08-23,26.61,26.6743,26.603,26.66,70340,0
2016-08-24,26.63,26.8,26.63,26.7115,27504,0
2016-08-25,26.65,26.73,26.395,26.46,72627,0
2016-08-26,26.46,26.63,26.46,26.63,66179,0
2016-08-29,26.56,26.6753,26.5,26.61,39224,0
2016-08-30,26.55,26.69,26.54,26.55,34656,0
2016-08-31,26.34,26.37,26.22,26.22,25689,0
2016-09-01,26.26,26.2704,26.16,26.2499,23316,0
2016-09-02,26.2899,26.3365,26.24,26.28,14496,0
2016-09-06,26.24,26.37,26.1499,26.27,62902,0
2016-09-07,26.23,26.367,26.18,26.18,35505,0
2016-09-08,26.16,26.34,26.14,26.14,23414,0
2016-09-09,26.11,26.122,25.39,25.48,65596,0
2016-09-12,25.48,25.7,25.48,25.7,42857,0
2016-09-13,25.62,25.6899,25.49,25.62,35668,0
2016-09-14,25.58,25.79,25.51,25.79,34792,0
2016-09-15,25.8,25.89,25.71,25.8216,34492,0
2016-09-16,25.71,25.8,25.58,25.61,25544,0
2016-09-19,25.68,25.81,25.57,25.57,32955,0
2016-09-20,25.63,25.7299,25.42,25.5401,57237,0
2016-09-21,25.48,25.88,25.48,25.79,40049,0
2016-09-22,25.92,26.0299,25.8804,25.9,24277,0
2016-09-23,25.88,26.04,25.88,26,27223,0
2016-09-26,25.94,26.07,25.91,25.9324,27977,0
2016-09-27,25.91,26.05,25.9,26.03,32535,0
2016-09-28,25.96,26.09,25.96,26.0531,18796,0
2016-09-29,26.01,26.19,25.9,25.9,33337,0
2016-09-30,25.83,26.09,25.8226,25.84,29555,0
2016-10-03,25.85,25.96,25.745,25.94,19177,0
2016-10-04,25.87,26.16,25.86,25.87,22938,0
2016-10-05,25.89,26.03,25.89,26.03,17457,0
2016-10-06,25.95,26.01,25.8762,25.9,23656,0
2016-10-07,26.01,26.07,25.85,26.06,12903,0
2016-10-10,25.98,26.05,25.87,26,21252,0
2016-10-11,25.94,25.97,25.76,25.79,22640,0
2016-10-12,25.83,25.83,25.6286,25.65,17116,0
2016-10-13,25.57,25.7025,25.47,25.6,22881,0
2016-10-14,25.6,25.9599,25.6,25.8084,22346,0
2016-10-17,25.83,26,25.82,26,21408,0
2016-10-18,25.95,26.3772,25.95,26.2616,24398,0
2016-10-19,26.17,26.4016,26.17,26.38,28106,0
2016-10-20,26.32,26.3999,26.1314,26.28,11785,0
2016-10-21,26.33,26.71,26.24,26.71,52329,0
2016-10-24,26.64,26.7,26.5,26.57,33305,0
2016-10-25,26.57,26.64,26.5,26.6,79727,0
2016-10-26,26.6,26.6269,26.5464,26.6,35958,0
2016-10-27,26.6,26.6,26.335,26.54,40725,0
2016-10-28,26.48,26.54,26.39,26.45,28238,0
2016-10-31,26.4,26.52,26.4,26.5,17033,0
2016-11-01,26.45,26.47,26.26,26.38,40352,0
2016-11-02,26.32,26.32,26.12,26.26,61374,0
2016-11-03,26.26,26.27,26.12,26.23,43935,0
2016-11-04,26.17,26.42,26.14,26.31,49508,0
2016-11-07,26.46,26.582,26.27,26.28,23323,0
2016-11-08,26.3,26.36,26.16,26.2,11602,0
2016-11-09,25.93,26.0799,25.85,25.85,16907,0
2016-11-10,25.83,25.83,24.98,25.01,86963,0
2016-11-11,24.8,25,24.5,24.6824,75876,0
2016-11-14,24.65,24.65,23.571,23.89,97447,0
2016-11-15,24.05,24.88,24.02,24.38,67577,0
2016-11-16,24.6,25.2181,24.395,24.64,89899,0
2016-11-17,24.75,24.76,24.5284,24.76,55659,0
2016-11-18,24.73,24.73,24.26,24.45,68131,0
2016-11-21,24.58,24.95,24.58,24.84,42459,0
2016-11-22,24.84,25,24.77,25,31628,0
2016-11-23,25,25,24.75,24.94,36060,0
2016-11-25,24.94,25.0365,24.8668,24.941,7917,0
2016-11-28,25.06,25.0876,24.81,24.9,50842,0
2016-11-29,24.9,24.96,24.879,24.92,44328,0
2016-11-30,24.92,24.92,24.52,24.73,83706,0
2016-12-01,24.3,24.3,24.0325,24.13,54784,0
2016-12-02,24.13,24.29,24.05,24.13,38561,0
2016-12-05,24.06,24.2499,24.05,24.15,26360,0
2016-12-06,24.15,24.35,24.09,24.21,57748,0
2016-12-07,24.24,24.48,24.24,24.3,81869,0
2016-12-08,24.3,24.379,24.11,24.17,86281,0
2016-12-09,24.22,24.26,24.04,24.14,68215,0
2016-12-12,24.05,24.07,23.63,23.65,53192,0
2016-12-13,23.8,23.8,23.55,23.56,45955,0
2016-12-14,23.57,23.7,23.28,23.28,50132,0
2016-12-15,23.2,23.413,22.74,23.1,81291,0
2016-12-16,23.22,23.229,23.021,23.09,71952,0
2016-12-19,23.14,23.31,23.14,23.3,34875,0
2016-12-20,23.3,23.4141,23.18,23.34,61311,0
2016-12-21,23.37,23.5894,23.25,23.44,57000,0
2016-12-22,23.5,23.7435,23.39,23.39,47988,0
2016-12-23,23.48,23.636,23.3,23.3,39882,0
2016-12-27,23.37,23.51,23.05,23.06,65223,0
2016-12-28,23.07,23.0867,22.87,22.94,71050,0
2016-12-29,23.03,24.7,22.93,22.93,74873,0
2016-12-30,22.98,23.09,22.9701,23,57265,0
2017-01-03,23.05,23.4989,23.05,23.39,49284,0
2017-01-04,23.41,24.04,23.4,23.97,72840,0
2017-01-05,23.93,24.05,23.45,23.84,76299,0
2017-01-06,23.84,24.1395,23.75,23.94,54618,0
2017-01-09,24.07,24.26,23.76,24.15,42131,0
2017-01-10,24.15,24.49,24.07,24.42,40475,0
2017-01-11,24.32,24.79,24.32,24.78,40557,0
2017-01-12,24.69,24.7799,24.48,24.68,31765,0
2017-01-13,24.58,24.77,24.51,24.69,28207,0
2017-01-17,24.61,24.85,23.76,24.75,55392,0
2017-01-18,24.7008,24.7485,24.52,24.69,30150,0
2017-01-19,24.61,24.69,24.28,24.69,93974,0
2017-01-20,24.6,24.7403,24.46,24.46,104892,0
2017-01-23,24.49,24.75,24.49,24.72,31463,0
2017-01-24,24.74,27.23,24.6868,24.8,31830,0
2017-01-25,24.75,24.75,24.25,24.45,97093,0
2017-01-26,24.35,24.68,24.34,24.68,39740,0
2017-01-27,24.6,24.72,24.54,24.65,36204,0
2017-01-30,24.58,24.7984,24.58,24.7899,46542,0
2017-01-31,24.78,24.79,24.69,24.73,36950,0
2017-02-01,24.71,24.79,24.69,24.7,41520,0
2017-02-02,24.68,24.86,24.68,24.85,27975,0
2017-02-03,24.86,25.12,24.85,25.04,56802,0
2017-02-06,25.09,25.09,24.92,24.96,32292,0
2017-02-07,24.95,25.02,24.91,25,34495,0
2017-02-08,25,25.09,24.91,25.08,31050,0
2017-02-09,25.02,25.09,24.97,25.09,43045,0
2017-02-10,24.98,25.109,24.98,25.109,33490,0
2017-02-13,25.05,25.1946,25.05,25.08,31797,0
2017-02-14,25.09,25.1419,24.95,25.05,37612,0
2017-02-15,25.01,25.15,25.01,25.15,27220,0
2017-02-16,25.18,25.19,25.11,25.15,50632,0
2017-02-17,25.17,25.17,25.06,25.1,27809,0
2017-02-21,25.17,25.17,25.084,25.16,28870,0
2017-02-22,25.12,25.2,25.12,25.2,37731,0
2017-02-23,25.18,25.34,25.15,25.34,43602,0
2017-02-24,25.31,25.358,25.25,25.32,33700,0
2017-02-27,25.33,25.38,25.25,25.25,34782,0
2017-02-28,25.27,25.43,25.27,25.43,49130,0
2017-03-01,25.04,25.05,24.85,25.0268,40676,0
2017-03-02,24.9312,25.04,24.88,24.99,44791,0
2017-03-03,24.9,24.98,24.9,24.97,24711,0
2017-03-06,24.88,25.04,24.8328,25.02,26742,0
2017-03-07,24.94,25,24.93,24.9448,27163,0
2017-03-08,24.8626,24.91,24.68,24.79,28686,0
2017-03-09,24.66,24.77,24.47,24.74,27124,0
2017-03-10,24.5668,24.6385,24.18,24.51,99793,0
2017-03-13,24.51,24.611,24.38,24.5095,30189,0
2017-03-14,24.41,24.5701,24.35,24.55,27409,0
2017-03-15,24.68,24.71,24.51,24.68,19378,0
2017-03-16,24.63,24.8,24.63,24.73,40458,0
2017-03-17,24.7455,24.8874,24.71,24.78,34505,0
2017-03-20,24.9,24.9,24.59,24.7155,27781,0
2017-03-21,24.75,24.78,24.52,24.53,50438,0
2017-03-22,24.55,24.88,24.5401,24.75,36995,0
2017-03-23,24.84,24.9086,24.7601,24.8501,49321,0
2017-03-24,24.84,25.01,24.83,24.91,31837,0
2017-03-27,24.95,24.95,24.74,24.91,44385,0
2017-03-28,24.84,25.08,24.831,24.96,39772,0
2017-03-29,24.93,25.012,24.91,24.91,20261,0
2017-03-30,24.9547,25.09,24.94,25,45323,0
2017-03-31,25,25.06,25,25,18760,0
2017-04-03,25,25.29,24.9,25.22,70415,0
2017-04-04,25.15,25.24,25.11,25.23,29067,0
2017-04-05,25.16,25.24,25.14,25.16,36064,0
2017-04-06,25.1637,25.24,25.13,25.24,29795,0
2017-04-07,25.2,25.34,25.1966,25.252,37188,0
2017-04-10,25.29,25.33,25.18,25.24,38545,0
2017-04-11,25.23,25.39,25.2,25.22,16047,0
2017-04-12,25.22,25.28,25.22,25.28,14596,0
2017-04-13,25.23,25.29,25.2203,25.29,19578,0
2017-04-17,25.37,25.37,25.25,25.3,22800,0
2017-04-18,25.27,25.3321,25.1842,25.26,20479,0
2017-04-19,25.24,25.3,25.17,25.17,22410,0
2017-04-20,25.18,25.22,25.15,25.1753,34191,0
2017-04-21,25.17,25.28,25.17,25.28,33019,0
2017-04-24,25.24,25.35,25.23,25.23,14749,0
2017-04-25,25.3,25.36,25.2401,25.33,17861,0
2017-04-26,25.26,25.35,25.16,25.16,45006,0
2017-04-27,25.16,25.36,25.16,25.22,29379,0
2017-04-28,25.22,25.32,25.18,25.21,104869,0
2017-05-01,25.2564,25.28,25.1687,25.22,26105,0
2017-05-02,25.21,25.3591,25.1888,25.25,21962,0
2017-05-03,25.25,25.279,25.22,25.25,50513,0
2017-05-04,25.2501,25.2821,25.04,25.04,44802,0
2017-05-05,25.05,25.1372,25.05,25.1299,29900,0
2017-05-08,25.12,25.3099,25.12,25.25,24737,0
2017-05-09,25.25,25.2887,25.18,25.18,13760,0
2017-05-10,25.16,25.24,25.16,25.19,21394,0
2017-05-11,25.16,25.31,25.16,25.31,32313,0
2017-05-12,25.2361,25.39,25.2361,25.34,18266,0
2017-05-15,25.31,25.39,25.28,25.36,14514,0
2017-05-16,25.3,25.34,25.28,25.28,13964,0
2017-05-17,25.22,25.3131,25.21,25.3,11789,0
2017-05-18,25.21,25.334,25.21,25.24,12550,0
2017-05-19,25.25,25.35,25.25,25.26,18763,0
2017-05-22,25.28,25.32,25.23,25.23,30047,0
2017-05-23,25.2498,25.36,25.23,25.32,30783,0
2017-05-24,25.3,25.36,25.25,25.3516,15666,0
2017-05-25,25.33,25.45,25.3185,25.45,19183,0
2017-05-26,25.43,25.48,25.3963,25.4725,4748,0
2017-05-30,25.43,25.5722,25.43,25.52,24382,0
2017-05-31,25.46,25.59,25.46,25.56,30290,0
2017-06-01,25.25,25.29,25.2,25.2654,18571,0
2017-06-02,25.27,25.331,25.219,25.26,17134,0
2017-06-05,25.22,25.2693,25.19,25.23,15899,0
2017-06-06,25.19,25.25,25.18,25.22,37076,0
2017-06-07,25.17,25.25,25.14,25.2,43352,0
2017-06-08,25.18,25.25,25.17,25.24,126084,0
2017-06-09,25.22,25.24,25.16,25.16,75908,0
2017-06-12,25.17,25.22,25.14,25.2,10529,0
2017-06-13,25.1701,25.25,25.15,25.2,26356,0
2017-06-14,25.17,25.31,25.17,25.31,17469,0
2017-06-15,25.34,25.34,25.2547,25.28,15291,0
2017-06-16,25.25,25.34,25.23,25.2301,6819,0
2017-06-19,25.23,25.37,25.23,25.3,24960,0
2017-06-20,25.35,25.38,25.25,25.27,28089,0
2017-06-21,25.3,25.34,25.25,25.26,13012,0
2017-06-22,25.26,25.79,25.26,25.32,18829,0
2017-06-23,25.32,25.47,25.32,25.47,10830,0
2017-06-26,25.45,25.51,25.32,25.32,18375,0
2017-06-27,25.32,25.4,25.26,25.27,15838,0
2017-06-28,25.26,25.42,25.26,25.26,32792,0
2017-06-29,25.3072,25.3752,25.13,25.1822,24367,0
2017-06-30,25.19,25.24,25.11,25.13,19590,0
2017-07-03,25.13,25.25,25.13,25.25,9920,0
2017-07-05,25.25,25.55,25.18,25.37,23026,0
2017-07-06,25.3,25.56,25.3,25.33,25776,0
2017-07-07,25.29,25.52,25.29,25.4099,26248,0
2017-07-10,25.34,25.52,25.27,25.3,14248,0
2017-07-11,25.3,25.3722,25.1732,25.19,116478,0
2017-07-12,25.2,25.34,25.19,25.24,35381,0
2017-07-13,25.32,25.32,25.17,25.17,23545,0
2017-07-14,25.22,25.29,25.19,25.19,21839,0
2017-07-17,25.2347,25.2601,25.17,25.17,25471,0
2017-07-18,25.16,25.24,25.16,25.24,30389,0
2017-07-19,25.25,25.32,25.22,25.23,32348,0
2017-07-20,25.2302,25.3144,25.16,25.17,22187,0
2017-07-21,25.18,25.26,25.1469,25.26,52030,0
2017-07-24,25.241,25.3085,25.19,25.2,26651,0
2017-07-25,25.25,25.25,25.18,25.2,26730,0
2017-07-26,25.26,25.2602,25.1908,25.21,15532,0
2017-07-27,25.17,25.2221,25.14,25.1864,11948,0
2017-07-28,25.14,25.222,25.12,25.16,14585,0
2017-07-31,25.17,25.229,25.14,25.2,20842,0
2017-08-01,25.2,25.2796,25.1928,25.24,10380,0
2017-08-02,25.22,25.28,25.22,25.28,11135,0
2017-08-03,25.2572,25.2879,25.23,25.26,14364,0
2017-08-04,25.3,25.339,25.1999,25.2,66078,0
2017-08-07,25.23,25.27,25.19,25.26,39325,0
2017-08-08,25.3,25.3499,25.19,25.19,28076,0
2017-08-09,25.23,25.3011,25.13,25.17,22132,0
2017-08-10,25.19,25.261,25.07,25.2189,39757,0
2017-08-11,25.2149,25.39,25.07,25.39,27877,0
2017-08-14,25.27,25.48,25.27,25.38,8623,0
2017-08-15,25.34,25.4,25.23,25.36,28685,0
2017-08-16,25.28,25.49,25.13,25.44,28629,0
2017-08-17,25.43,25.43,25.26,25.34,18700,0
2017-08-18,25.34,25.54,25.3,25.4,26038,0
2017-08-21,25.48,25.48,25.27,25.31,23403,0
2017-08-22,25.33,25.4,25.3045,25.39,24091,0
2017-08-23,25.34,25.3799,25.29,25.3315,22888,0
2017-08-24,25.35,25.39,25.29,25.3892,8911,0
2017-08-25,25.3078,25.35,25.29,25.3,25347,0
2017-08-28,25.3,25.38,25.26,25.32,30211,0
2017-08-29,25.3,25.34,25.26,25.29,35057,0
2017-08-30,25.32,25.42,25.312,25.42,34515,0
2017-08-31,25.1,25.22,25.0935,25.22,31224,0
2017-09-01,25.22,25.22,25.16,25.18,14133,0
2017-09-05,25.13,25.24,25.13,25.24,22198,0
2017-09-06,25.25,25.28,25.211,25.2433,21204,0
2017-09-07,25.24,25.31,25.2302,25.2399,11929,0
2017-09-08,25.29,25.29,25.15,25.21,15481,0
2017-09-11,25.26,25.35,25.19,25.2866,19501,0
2017-09-12,25.3254,25.37,25.285,25.33,12908,0
2017-09-13,25.29,25.37,25.23,25.32,25984,0
2017-09-14,25.32,25.509,25.32,25.41,65969,0
2017-09-15,25.48,25.5,25.4222,25.48,17881,0
2017-09-18,25.5,25.5,25.41,25.45,30413,0
2017-09-19,25.37,25.47,25.33,25.47,21290,0
2017-09-20,25.47,25.47,25.3314,25.4026,14962,0
2017-09-21,25.48,25.481,25.38,25.41,16303,0
2017-09-22,25.38,25.43,25.35,25.43,20194,0
2017-09-25,25.3946,25.4666,25.38,25.39,18663,0
2017-09-26,25.37,25.4296,25.25,25.26,108904,0
2017-09-27,25.26,25.38,25.15,25.16,31871,0
2017-09-28,25.22,25.26,25.171,25.23,39827,0
2017-09-29,25.2596,25.31,25.1896,25.31,27184,0
2017-10-02,25.2443,25.31,25.22,25.22,11231,0
2017-10-03,25.16,25.39,25.16,25.26,31504,0
2017-10-04,25.35,25.38,25.16,25.2,34987,0
2017-10-05,25.22,25.23,25.16,25.17,18847,0
2017-10-06,25.16,25.16,25.009,25.04,30433,0
2017-10-09,25.15,25.15,24.97,25.02,35719,0
2017-10-10,25.04,25.15,25.0307,25.04,22006,0
2017-10-11,25.09,25.1,25.02,25.08,29502,0
2017-10-12,25.07,25.1404,25.03,25.1,23792,0
2017-10-13,25.1,25.19,25.1,25.19,19137,0
2017-10-16,25.1596,25.19,25.12,25.16,17352,0
2017-10-17,25.13,25.1622,25.12,25.14,12890,0
2017-10-18,25.12,25.16,25.06,25.16,23840,0
2017-10-19,25.16,25.18,25.129,25.15,16531,0
2017-10-20,25.18,25.33,25.13,25.32,42582,0
2017-10-23,25.32,25.32,25.2195,25.24,12260,0
2017-10-24,25.27,25.3,25.202,25.24,29175,0
2017-10-25,25.28,25.28,25.05,25.1,22998,0
2017-10-26,25.13,25.1797,25.06,25.1,28110,0
2017-10-27,25.1,25.231,25.1,25.13,11829,0
2017-10-30,25.187,25.221,25.13,25.15,12539,0
2017-10-31,25.22,25.24,25.16,25.24,27033,0
2017-11-01,25.17,25.1953,25.13,25.13,22721,0
2017-11-02,25.14,25.23,25.14,25.23,37309,0
2017-11-03,25.176,25.239,25.17,25.2145,19014,0
2017-11-06,25.24,25.28,25.086,25.15,34854,0
2017-11-07,25.12,25.2391,25.12,25.14,89888,0
2017-11-08,25.16,25.28,25.13,25.27,20659,0
2017-11-09,25.1776,25.2699,25.14,25.14,13010,0
2017-11-10,25.14,25.269,25.11,25.12,25211,0
