Date,Open,High,Low,Close,Volume,OpenInt
2012-08-23,21.607,21.607,21.511,21.572,621788,0
2012-08-24,21.598,21.632,21.519,21.607,598214,0
2012-08-27,21.607,21.65,21.563,21.623,392088,0
2012-08-28,21.616,21.668,21.589,21.589,861046,0
2012-08-29,21.623,21.685,21.623,21.65,573021,0
2012-08-30,21.677,21.685,21.632,21.668,343532,0
2012-08-31,21.685,21.693,21.65,21.693,181825,0
2012-09-04,21.659,21.693,21.641,21.659,455817,0
2012-09-05,21.677,21.693,21.598,21.616,1144159,0
2012-09-06,21.641,21.677,21.598,21.668,1164084,0
2012-09-07,21.668,21.693,21.632,21.693,590050,0
2012-09-10,21.677,21.685,21.65,21.685,401355,0
2012-09-11,21.685,21.693,21.659,21.693,575000,0
2012-09-12,21.693,21.693,21.641,21.677,438540,0
2012-09-13,21.693,21.693,21.659,21.685,335183,0
2012-09-14,21.685,21.693,21.607,21.65,493344,0
2012-09-17,21.65,21.668,21.598,21.616,307815,0
2012-09-18,21.632,21.641,21.58,21.589,476740,0
2012-09-19,21.607,21.641,21.519,21.546,417575,0
2012-09-20,21.554,21.65,21.538,21.65,284734,0
2012-09-21,21.632,21.632,21.554,21.572,231610,0
2012-09-24,21.589,21.607,21.529,21.607,272495,0
2012-09-25,21.607,21.623,21.546,21.563,379963,0
2012-09-26,21.563,21.58,21.511,21.572,387464,0
2012-09-27,21.589,21.693,21.58,21.693,293551,0
2012-09-28,21.685,21.71,21.65,21.71,258295,0
2012-10-01,22.56,22.56,21.65,21.668,340210,0
2012-10-02,21.693,21.693,21.65,21.65,701121,0
2012-10-03,21.693,21.693,21.65,21.677,411400,0
2012-10-04,21.693,21.729,21.677,21.701,422690,0
2012-10-05,21.737,21.78,21.737,21.754,295473,0
2012-10-08,21.78,21.867,21.78,21.867,689127,0
2012-10-09,21.859,21.953,21.85,21.927,1568871,0
2012-10-10,21.911,22.023,21.911,21.962,617841,0
2012-10-11,21.997,22.023,21.953,22.023,520083,0
2012-10-12,22.023,22.058,21.971,22.023,323742,0
2012-10-15,22.014,22.023,21.927,22.005,284742,0
2012-10-16,22.041,22.041,21.962,22.041,960049,0
2012-10-17,22.066,22.075,21.936,21.962,622149,0
2012-10-18,21.971,21.997,21.936,21.936,1295776,0
2012-10-19,21.971,22.023,21.867,21.953,3296465,0
2012-10-22,21.911,21.936,21.876,21.892,658653,0
2012-10-23,21.883,21.892,21.841,21.859,147169,0
2012-10-24,21.883,21.92,21.79,21.798,508533,0
2012-10-25,21.841,21.859,21.798,21.806,261407,0
2012-10-26,21.841,21.841,21.754,21.78,277980,0
2012-10-31,21.798,21.822,21.729,21.79,398594,0
2012-11-01,21.798,21.85,21.771,21.771,652413,0
2012-11-02,21.806,21.841,21.737,21.762,295124,0
2012-11-05,21.815,21.822,21.78,21.798,239009,0
2012-11-06,21.815,21.859,21.78,21.822,307654,0
2012-11-07,21.85,21.859,21.754,21.806,334630,0
2012-11-08,21.815,21.901,21.815,21.832,269177,0
2012-11-09,21.867,21.981,21.85,21.936,269251,0
2012-11-12,22.023,22.118,21.953,22.005,168581,0
2012-11-13,21.745,21.754,21.659,21.685,304778,0
2012-11-14,21.701,21.737,21.529,21.641,235382,0
2012-11-15,21.641,21.641,21.381,21.563,325296,0
2012-11-16,21.641,21.641,21.311,21.407,733984,0
2012-11-19,21.485,21.598,21.468,21.598,305397,0
2012-11-20,21.58,21.685,21.554,21.589,284435,0
2012-11-21,21.641,21.677,21.572,21.572,154957,0
2012-11-23,21.607,21.754,21.58,21.71,174911,0
2012-11-26,21.71,21.737,21.572,21.668,130370,0
2012-11-27,21.685,21.737,21.659,21.677,179634,0
2012-11-28,21.685,21.693,21.607,21.668,301273,0
2012-11-29,21.693,21.71,21.572,21.65,264171,0
2012-11-30,21.65,21.668,21.616,21.65,187929,0
2012-12-03,21.65,21.677,21.616,21.668,255733,0
2012-12-04,21.632,21.685,21.607,21.65,153462,0
2012-12-05,21.668,21.668,21.632,21.659,155742,0
2012-12-06,21.677,21.685,21.65,21.677,209627,0
2012-12-07,21.668,21.685,21.641,21.668,290060,0
2012-12-10,21.668,21.668,21.623,21.632,160911,0
2012-12-11,21.623,21.641,21.598,21.607,208031,0
2012-12-12,21.623,21.623,21.563,21.589,148911,0
2012-12-13,21.607,21.632,21.572,21.589,152465,0
2012-12-14,21.563,21.616,21.546,21.607,1162903,0
2012-12-17,21.623,21.623,21.58,21.607,136431,0
2012-12-18,21.546,21.659,21.546,21.641,266320,0
2012-12-19,21.616,21.677,21.607,21.677,332527,0
2012-12-20,21.668,21.685,21.623,21.668,755327,0
2012-12-21,21.65,21.668,21.572,21.607,210585,0
2012-12-24,21.616,21.693,21.572,21.693,41692,0
2012-12-26,21.693,21.693,21.563,21.563,121061,0
2012-12-27,21.563,21.632,21.563,21.623,144085,0
2012-12-28,21.563,21.677,21.563,21.616,151998,0
2012-12-31,21.641,21.677,21.563,21.572,251380,0
2013-01-02,21.65,21.806,21.632,21.762,548282,0
2013-01-03,21.745,21.78,21.729,21.754,329784,0
2013-01-04,21.762,21.892,21.745,21.841,390265,0
2013-01-07,21.901,21.901,21.85,21.85,240713,0
2013-01-08,21.841,21.901,21.822,21.859,297572,0
2013-01-09,21.936,22.032,21.859,21.962,459799,0
2013-01-10,22.066,22.066,21.936,21.953,745228,0
2013-01-11,21.953,22.066,21.883,21.971,231192,0
2013-01-14,21.962,21.962,21.867,21.911,88674,0
2013-01-15,21.936,21.945,21.892,21.901,180995,0
2013-01-16,21.962,21.988,21.867,21.883,200248,0
2013-01-17,21.981,21.981,21.911,21.945,197357,0
2013-01-18,21.911,21.945,21.85,21.945,356951,0
2013-01-22,21.945,21.962,21.892,21.911,292383,0
2013-01-23,21.911,21.997,21.883,21.971,273704,0
2013-01-24,21.945,22.032,21.822,21.911,404748,0
2013-01-25,21.876,21.945,21.85,21.85,220879,0
2013-01-28,21.883,21.892,21.832,21.85,235262,0
2013-01-29,21.841,21.859,21.798,21.798,191416,0
2013-01-30,21.78,21.798,21.737,21.798,242941,0
2013-01-31,21.806,21.806,21.737,21.79,194845,0
2013-02-01,21.815,21.867,21.78,21.79,262769,0
2013-02-04,21.806,21.841,21.79,21.832,333997,0
2013-02-05,21.867,21.936,21.822,21.892,289493,0
2013-02-06,21.92,21.953,21.892,21.892,125033,0
2013-02-07,21.927,21.953,21.901,21.945,348962,0
2013-02-08,21.945,21.997,21.945,21.997,97341,0
2013-02-11,22.005,22.014,21.962,21.988,139736,0
2013-02-12,22.059,22.105,22.015,22.105,205074,0
2013-02-13,22.121,22.201,22.078,22.175,176334,0
2013-02-14,22.157,22.201,22.121,22.157,119713,0
2013-02-15,22.157,22.167,22.069,22.157,172322,0
2013-02-19,22.201,22.201,22.121,22.182,171341,0
2013-02-20,22.148,22.182,22.13,22.14,150497,0
2013-02-21,22.113,22.14,22.105,22.113,143623,0
2013-02-22,22.157,22.182,22.121,22.157,250207,0
2013-02-25,22.14,22.182,22.14,22.157,224214,0
2013-02-26,22.157,22.201,22.113,22.14,220317,0
2013-02-27,22.14,22.148,22.113,22.14,208136,0
2013-02-28,22.201,22.201,22.121,22.148,158575,0
2013-03-01,22.192,22.192,22.14,22.182,277443,0
2013-03-04,22.157,22.167,22.121,22.157,198211,0
2013-03-05,22.192,22.201,22.157,22.175,183668,0
2013-03-06,22.182,22.201,22.157,22.192,215219,0
2013-03-07,22.201,22.201,22.148,22.157,280217,0
2013-03-08,22.182,22.192,22.121,22.121,200531,0
2013-03-11,22.13,22.157,22.113,22.148,95721,0
2013-03-12,22.157,22.201,22.113,22.13,193431,0
2013-03-13,22.14,22.192,22.13,22.167,144383,0
2013-03-14,22.167,22.263,22.157,22.201,179308,0
2013-03-15,22.253,22.368,22.228,22.368,92223,0
2013-03-18,22.36,22.377,22.298,22.377,155292,0
2013-03-19,22.36,22.377,22.306,22.351,160479,0
2013-03-20,22.36,22.405,22.324,22.405,131183,0
2013-03-21,22.395,22.421,22.351,22.351,93599,0
2013-03-22,22.413,22.413,22.298,22.324,98751,0
2013-03-25,22.405,22.413,22.28,22.334,147297,0
2013-03-26,22.306,22.438,22.306,22.334,125873,0
2013-03-27,22.368,22.368,22.263,22.306,180270,0
2013-03-28,22.272,22.334,22.272,22.324,115274,0
2013-04-01,22.368,22.377,22.334,22.343,143796,0
2013-04-02,22.351,22.36,22.334,22.334,209241,0
2013-04-03,22.351,22.36,22.324,22.343,158114,0
2013-04-04,22.36,22.36,22.334,22.351,105093,0
2013-04-05,22.351,22.36,22.306,22.36,115072,0
2013-04-08,22.36,22.36,22.306,22.343,132479,0
2013-04-09,22.36,22.438,22.324,22.377,327551,0
2013-04-10,22.43,22.518,22.413,22.466,97221,0
2013-04-11,22.483,22.528,22.466,22.483,56174,0
2013-04-12,22.483,22.509,22.405,22.491,117383,0
2013-04-15,22.5,22.5,22.447,22.476,111265,0
2013-04-16,22.491,22.676,22.466,22.651,160242,0
2013-04-17,22.668,22.694,22.623,22.642,90471,0
2013-04-18,22.685,22.694,22.615,22.632,79386,0
2013-04-19,22.623,22.784,22.466,22.694,186568,0
2013-04-22,22.632,22.729,22.589,22.722,84518,0
2013-04-23,22.747,22.791,22.676,22.774,143289,0
2013-04-24,22.765,22.817,22.703,22.817,97044,0
2013-04-25,22.817,22.852,22.784,22.836,63835,0
2013-04-26,22.852,22.897,22.809,22.845,51267,0
2013-04-29,22.888,22.888,22.809,22.826,96457,0
2013-04-30,22.879,23.021,22.845,23.011,91470,0
2013-05-01,22.95,23.011,22.888,23.004,126692,0
2013-05-02,23.037,23.056,22.933,22.976,153477,0
2013-05-03,22.994,23.047,22.959,23.004,116230,0
2013-05-06,23.056,23.127,23.011,23.082,107560,0
2013-05-07,23.073,23.25,23.03,23.25,157611,0
2013-05-08,23.127,23.391,23.127,23.391,101489,0
2013-05-09,23.345,23.478,23.284,23.453,96747,0
2013-05-10,23.584,23.584,23.435,23.444,80188,0
2013-05-13,23.506,23.558,23.435,23.523,124944,0
2013-05-14,23.496,23.523,23.241,23.383,100030,0
2013-05-15,23.393,23.393,23.214,23.312,82365,0
2013-05-16,23.375,23.418,23.25,23.303,147041,0
2013-05-17,23.293,23.365,23.151,23.196,84463,0
2013-05-20,23.24,23.303,23.24,23.284,51893,0
2013-05-21,23.338,23.346,23.303,23.346,93064,0
2013-05-22,23.259,23.409,23.24,23.25,82446,0
2013-05-23,23.178,23.196,23.033,23.088,154645,0
2013-05-24,23.142,23.196,23.062,23.187,62188,0
2013-05-28,23.312,23.375,23.026,23.115,83369,0
2013-05-29,23.062,23.062,22.622,22.963,110065,0
2013-05-30,22.954,22.954,22.848,22.901,137456,0
2013-05-31,22.882,22.963,22.507,22.676,112367,0
2013-06-03,22.748,22.748,22.302,22.417,210169,0
2013-06-04,22.526,22.588,22.381,22.4,260161,0
2013-06-05,22.381,22.434,22.168,22.309,320212,0
2013-06-06,22.372,22.372,22.113,22.256,315904,0
2013-06-07,22.284,22.454,22.284,22.302,120420,0
2013-06-10,22.346,22.381,22.087,22.113,181275,0
2013-06-11,22.078,22.131,21.631,21.873,458515,0
2013-06-12,21.81,22.015,21.247,21.533,488164,0
2013-06-13,21.542,22.113,21.166,21.944,268237,0
2013-06-14,22.106,22.346,21.926,22.284,195879,0
2013-06-17,22.328,22.516,22.106,22.131,243110,0
2013-06-18,22.221,22.338,22.034,22.221,202472,0
2013-06-19,22.177,22.302,22.078,22.122,168798,0
2013-06-20,21.856,21.952,21.452,21.899,235168,0
2013-06-21,21.899,21.899,21.506,21.506,118736,0
2013-06-24,20.79,21.434,20.684,21.228,223915,0
2013-06-25,21.452,21.676,21.363,21.452,202184,0
2013-06-26,21.524,22.051,21.524,21.784,122020,0
2013-06-27,21.827,22.122,21.81,22.043,160881,0
2013-06-28,22.359,22.523,22.268,22.395,114519,0
2013-07-01,22.078,22.113,21.909,21.952,100246,0
2013-07-02,21.962,22.096,21.952,22.087,83029,0
2013-07-03,22.059,22.078,21.988,22.043,38182,0
2013-07-05,21.899,21.899,21.363,21.676,132187,0
2013-07-08,21.676,21.685,21.488,21.488,112858,0
2013-07-09,21.496,21.614,21.371,21.542,141881,0
2013-07-10,21.461,21.676,21.461,21.586,129866,0
2013-07-11,21.614,21.952,21.614,21.81,101799,0
2013-07-12,21.899,21.926,21.649,21.693,118023,0
2013-07-15,21.721,21.827,21.452,21.784,144751,0
2013-07-16,21.755,21.881,21.702,21.846,107000,0
2013-07-17,21.899,22.059,21.856,21.873,96919,0
2013-07-18,21.856,22.015,21.774,21.962,75298,0
2013-07-19,21.971,22.034,21.577,21.596,180443,0
2013-07-22,21.765,21.774,21.631,21.685,122390,0
2013-07-23,21.702,21.864,21.668,21.864,76432,0
2013-07-24,21.81,21.827,21.676,21.676,130313,0
2013-07-25,21.676,21.676,21.496,21.596,86467,0
2013-07-26,21.605,21.846,21.559,21.802,91204,0
2013-07-29,21.802,21.81,21.702,21.721,102392,0
2013-07-30,21.739,21.784,21.614,21.614,121843,0
2013-07-31,21.542,21.676,21.408,21.668,108749,0
2013-08-01,21.639,21.668,21.408,21.488,122732,0
2013-08-02,21.559,21.639,21.488,21.524,91776,0
2013-08-05,21.586,21.605,21.408,21.533,100295,0
2013-08-06,21.488,21.488,21.274,21.291,88112,0
2013-08-07,21.265,21.31,21.095,21.131,123238,0
2013-08-08,21.247,21.247,21.031,21.131,89953,0
2013-08-09,21.203,21.203,20.622,21.005,115377,0
2013-08-12,20.781,21.031,20.781,20.952,120399,0
2013-08-13,20.872,20.89,20.576,20.612,155890,0
2013-08-14,20.632,20.641,19.968,20.441,237751,0
2013-08-15,20.168,20.441,19.786,20.431,186561,0
2013-08-16,20.314,20.423,19.932,20.05,169457,0
2013-08-19,20.086,20.132,19.278,19.341,172795,0
2013-08-20,19.605,19.913,19.36,19.913,222264,0
2013-08-21,19.786,20.295,19.595,20.069,151684,0
2013-08-22,20.059,20.323,20.005,20.113,141382,0
2013-08-23,20.223,20.595,20.177,20.314,113784,0
2013-08-26,20.496,20.577,20.359,20.522,82730,0
2013-08-27,20.423,20.532,20.341,20.341,88490,0
2013-08-28,20.423,20.423,20.069,20.196,89713,0
2013-08-29,20.168,20.323,20.141,20.168,121008,0
2013-08-30,20.186,20.314,20.159,20.24,89860,0
2013-09-03,20.268,20.387,20.005,20.05,134493,0
2013-09-04,20.113,20.295,20.014,20.24,97462,0
2013-09-05,20.204,20.204,19.968,20.059,105129,0
2013-09-06,20.059,20.123,19.913,19.987,78495,0
2013-09-09,20.005,20.077,19.932,19.977,102756,0
2013-09-10,19.904,19.987,19.624,19.769,257604,0
2013-09-11,19.769,19.832,19.632,19.759,147911,0
2013-09-12,19.796,19.805,19.56,19.722,148251,0
2013-09-13,19.722,19.722,19.551,19.678,97111,0
2013-09-16,19.776,19.886,19.541,19.678,127602,0
2013-09-17,19.678,19.696,19.468,19.649,138844,0
2013-09-18,19.577,19.995,19.513,19.968,165440,0
2013-09-19,19.995,20.168,19.814,19.904,137907,0
2013-09-20,19.869,19.869,19.668,19.786,104493,0
2013-09-23,19.786,19.886,19.759,19.85,94858,0
2013-09-24,19.832,19.941,19.786,19.869,115459,0
2013-09-25,19.886,19.904,19.823,19.878,95676,0
2013-09-26,19.896,19.95,19.814,19.904,169738,0
2013-09-27,19.932,20.05,19.832,19.959,119172,0
2013-09-30,19.786,19.959,19.776,19.896,110850,0
2013-10-01,19.904,19.923,19.823,19.85,62336,0
2013-10-02,19.896,19.968,19.805,19.896,154221,0
2013-10-03,19.896,19.896,19.722,19.805,87115,0
2013-10-04,19.84,19.869,19.678,19.84,73522,0
2013-10-07,19.823,19.859,19.742,19.859,274454,0
2013-10-08,19.814,19.823,19.56,19.586,247480,0
2013-10-09,19.586,19.632,19.468,19.505,120758,0
2013-10-10,19.586,19.696,19.56,19.595,100655,0
2013-10-11,19.614,19.759,19.614,19.649,142896,0
2013-10-14,19.678,19.678,19.551,19.56,121254,0
2013-10-15,19.586,19.659,19.404,19.541,119505,0
2013-10-16,19.487,19.705,19.449,19.678,110212,0
2013-10-17,19.659,19.886,19.659,19.832,240200,0
2013-10-18,19.869,20.45,19.84,20.45,306361,0
2013-10-21,20.332,20.414,20.213,20.359,195627,0
2013-10-22,20.359,20.577,20.314,20.55,152562,0
2013-10-23,20.54,20.795,20.477,20.741,348243,0
2013-10-24,20.704,20.777,20.595,20.731,145459,0
2013-10-25,20.759,20.768,20.677,20.687,88691,0
2013-10-28,20.704,20.832,20.632,20.677,122079,0
2013-10-29,20.677,20.731,20.632,20.641,454742,0
2013-10-30,20.641,20.722,20.25,20.368,123995,0
2013-10-31,20.314,20.404,20.177,20.26,100232,0
2013-11-01,20.304,20.304,19.886,20.05,108130,0
2013-11-04,20.022,20.113,19.95,20.069,88857,0
2013-11-05,20.005,20.077,19.941,19.995,54964,0
2013-11-06,20.022,20.104,19.85,19.913,81311,0
2013-11-07,19.869,20.014,19.84,19.968,176933,0
2013-11-08,19.869,19.941,19.705,19.742,89707,0
2013-11-11,19.722,19.869,19.722,19.814,56839,0
2013-11-12,19.805,19.923,19.732,19.776,117132,0
2013-11-13,19.82,19.846,19.606,19.716,172884,0
2013-11-14,19.716,19.81,19.652,19.69,198581,0
2013-11-15,19.755,19.781,19.606,19.671,196654,0
2013-11-18,19.652,19.736,19.643,19.681,233184,0
2013-11-19,19.708,19.755,19.626,19.661,233797,0
2013-11-20,19.69,19.82,19.542,19.569,250473,0
2013-11-21,19.551,19.764,19.513,19.699,182374,0
2013-11-22,19.699,19.976,19.69,19.866,208052,0
2013-11-25,19.911,20.059,19.875,20.014,303628,0
2013-11-26,19.957,20.041,19.893,19.986,161959,0
2013-11-27,20.022,20.022,19.875,19.893,115624,0
2013-11-29,19.893,19.949,19.856,19.893,62463,0
2013-12-02,19.939,19.949,19.846,19.866,121606,0
2013-12-03,19.856,19.875,19.81,19.828,238591,0
2013-12-04,19.801,19.82,19.606,19.671,176688,0
2013-12-05,19.606,19.643,19.467,19.467,200054,0
2013-12-06,19.523,19.634,19.496,19.496,265263,0
2013-12-09,19.523,19.699,19.467,19.513,383217,0
2013-12-10,19.551,19.626,19.458,19.561,496017,0
2013-12-11,19.513,19.578,19.477,19.523,255969,0
2013-12-12,19.505,19.561,19.448,19.532,472689,0
2013-12-13,19.561,19.884,19.513,19.884,303876,0
2013-12-16,19.772,19.828,19.634,19.643,255848,0
2013-12-17,19.643,19.939,19.616,19.634,358000,0
2013-12-18,19.791,19.93,19.661,19.791,215404,0
2013-12-19,19.791,19.884,19.791,19.856,211860,0
2013-12-20,19.866,20.059,19.82,19.995,276146,0
2013-12-23,19.976,20.041,19.846,19.846,284035,0
2013-12-24,19.837,19.884,19.643,19.643,212715,0
2013-12-26,19.661,19.661,19.441,19.505,244872,0
2013-12-27,19.441,19.708,19.357,19.634,301654,0
2013-12-30,19.588,19.81,19.578,19.81,232909,0
2013-12-31,19.643,20.105,19.606,20.105,263081,0
2014-01-02,19.976,20.495,19.976,20.42,164546,0
2014-01-03,20.42,20.633,20.42,20.586,98554,0
2014-01-06,20.66,20.754,20.596,20.725,243580,0
2014-01-07,20.725,20.874,20.495,20.586,163642,0
2014-01-08,20.531,20.568,20.457,20.512,74978,0
2014-01-09,20.512,20.697,20.512,20.66,86836,0
2014-01-10,20.697,20.948,20.697,20.762,115520,0
2014-01-13,20.762,20.883,20.679,20.809,139313,0
2014-01-14,20.799,20.854,20.725,20.837,116476,0
2014-01-15,20.809,20.854,20.734,20.762,111434,0
2014-01-16,20.789,20.939,20.772,20.893,91152,0
2014-01-17,20.901,20.948,20.762,20.762,165708,0
2014-01-21,20.883,21.003,20.78,20.994,154986,0
2014-01-22,21.022,21.207,20.929,21.012,73810,0
2014-01-23,21.039,21.151,20.809,20.827,168417,0
2014-01-24,20.893,20.974,20.697,20.909,151864,0
2014-01-27,20.939,20.994,20.837,20.974,117882,0
2014-01-28,20.919,21.104,20.919,21.095,104811,0
2014-01-29,21.049,21.095,20.974,21.049,63157,0
2014-01-30,21.086,21.207,21.03,21.059,97145,0
2014-01-31,21.039,21.197,21.012,21.087,89147,0
2014-02-03,21.114,21.114,21.012,21.012,51143,0
2014-02-04,21.022,21.067,20.837,20.974,195716,0
2014-02-05,20.965,21.077,20.965,21.077,71103,0
2014-02-06,21.022,21.086,21.022,21.059,82962,0
2014-02-07,21.059,21.095,20.994,21.012,83323,0
2014-02-10,21.03,21.086,21.03,21.077,124428,0
2014-02-11,21.086,21.151,20.974,21.151,506050,0
2014-02-12,21.174,21.278,21.147,21.249,85741,0
2014-02-13,21.203,21.362,21.203,21.315,43686,0
2014-02-14,21.353,21.512,21.315,21.494,252045,0
2014-02-18,21.494,21.588,21.428,21.588,63748,0
2014-02-19,21.598,21.72,21.559,21.617,93993,0
2014-02-20,21.644,21.644,21.541,21.607,186901,0
2014-02-21,21.598,21.664,21.512,21.588,171782,0
2014-02-24,21.541,21.625,21.512,21.532,102466,0
2014-02-25,21.541,21.569,21.494,21.532,274539,0
2014-02-26,21.541,21.664,21.522,21.607,81359,0
2014-02-27,21.634,21.673,21.607,21.634,78490,0
2014-02-28,21.654,21.748,21.654,21.654,644309,0
2014-03-03,21.7,21.7,21.588,21.588,170122,0
2014-03-04,21.7,21.72,21.625,21.71,136614,0
2014-03-05,21.71,21.72,21.617,21.673,119568,0
2014-03-06,21.625,21.691,21.551,21.551,93851,0
2014-03-07,21.559,21.72,21.532,21.72,91897,0
2014-03-10,21.7,21.7,21.522,21.559,119913,0
2014-03-11,21.559,21.634,21.532,21.625,64581,0
2014-03-12,21.578,21.739,21.578,21.71,149560,0
2014-03-13,21.739,21.739,21.625,21.682,244911,0
2014-03-14,21.71,21.832,21.625,21.756,104592,0
2014-03-17,21.804,21.842,21.559,21.644,752122,0
2014-03-18,21.673,21.673,21.625,21.654,199256,0
2014-03-19,21.664,21.664,21.522,21.569,480863,0
2014-03-20,21.512,21.607,21.503,21.578,124195,0
2014-03-21,21.617,21.634,21.559,21.617,325766,0
2014-03-24,21.625,21.748,21.607,21.748,159635,0
2014-03-25,21.72,21.804,21.673,21.766,198091,0
2014-03-26,21.73,21.992,21.72,21.974,242704,0
2014-03-27,21.954,21.984,21.87,21.984,70047,0
2014-03-28,21.974,22.049,21.918,22.04,63095,0
2014-03-31,22.049,22.172,22.001,22.058,163783,0
2014-04-01,22.067,22.284,22.067,22.218,262261,0
2014-04-02,22.237,22.255,22.067,22.086,142245,0
2014-04-03,22.18,22.18,22.049,22.077,120219,0
2014-04-04,22.133,22.302,22.086,22.228,412750,0
2014-04-07,22.228,22.228,22.114,22.162,114328,0
2014-04-08,22.172,22.18,22.114,22.172,64853,0
2014-04-09,22.218,22.245,22.152,22.189,88938,0
2014-04-10,22.18,22.416,22.18,22.387,98938,0
2014-04-11,22.294,22.397,22.209,22.397,111473,0
2014-04-14,22.397,22.519,22.359,22.509,83901,0
2014-04-15,22.453,22.612,22.424,22.546,311257,0
2014-04-16,22.546,22.661,22.463,22.529,114112,0
2014-04-17,22.519,22.519,22.162,22.162,301234,0
2014-04-21,22.255,22.377,22.218,22.294,106670,0
2014-04-22,22.359,22.397,22.275,22.302,264858,0
2014-04-23,22.377,22.397,22.284,22.321,96800,0
2014-04-24,22.35,22.35,22.209,22.255,95190,0
2014-04-25,22.228,22.265,22.209,22.265,105233,0
2014-04-28,22.265,22.416,22.265,22.377,160728,0
2014-04-29,22.424,22.519,22.424,22.509,121183,0
2014-04-30,22.539,22.697,22.509,22.575,171870,0
2014-05-01,22.604,22.687,22.453,22.678,117570,0
2014-05-02,22.631,22.697,22.604,22.661,79018,0
2014-05-05,22.622,22.895,22.622,22.801,117365,0
2014-05-06,22.801,22.839,22.735,22.753,84452,0
2014-05-07,22.717,22.876,22.707,22.876,110402,0
2014-05-08,22.885,22.961,22.839,22.848,87645,0
2014-05-09,22.913,22.913,22.839,22.867,58169,0
2014-05-12,22.933,22.961,22.829,22.848,225040,0
2014-05-13,22.848,22.848,22.773,22.819,162877,0
2014-05-14,22.873,22.92,22.853,22.92,111083,0
2014-05-15,22.92,23.015,22.92,22.948,85709,0
2014-05-16,22.987,22.987,22.92,22.968,66838,0
2014-05-19,22.987,23.025,22.948,23.015,110711,0
2014-05-20,23.006,23.111,22.977,23.064,101133,0
2014-05-21,23.044,23.149,23.025,23.139,110887,0
2014-05-22,23.149,23.149,22.824,22.968,182961,0
2014-05-23,22.968,22.987,22.853,22.968,97608,0
2014-05-27,22.987,23.034,22.92,22.987,317412,0
2014-05-28,22.968,23.064,22.92,22.92,181156,0
2014-05-29,22.958,23.092,22.94,23.082,122687,0
2014-05-30,23.034,23.092,23.015,23.064,101658,0
2014-06-02,23.092,23.092,23.006,23.015,70813,0
2014-06-03,23.034,23.034,22.757,22.824,385227,0
2014-06-04,22.824,22.873,22.442,22.557,399439,0
2014-06-05,22.633,22.757,22.499,22.672,122901,0
2014-06-06,22.767,22.834,22.7,22.814,78888,0
2014-06-09,22.787,22.958,22.757,22.814,580356,0
2014-06-10,22.834,22.901,22.739,22.824,374346,0
2014-06-11,22.814,22.853,22.7,22.806,207342,0
2014-06-12,22.814,22.91,22.806,22.824,185699,0
2014-06-13,22.806,22.891,22.806,22.844,170544,0
2014-06-16,22.881,22.891,22.814,22.844,78923,0
2014-06-17,22.806,22.863,22.757,22.814,109990,0
2014-06-18,22.824,22.853,22.729,22.844,684136,0
2014-06-19,22.853,23.015,22.853,22.958,91505,0
2014-06-20,22.891,22.997,22.891,22.987,66860,0
2014-06-23,22.997,23.054,22.948,22.997,104877,0
2014-06-24,23.015,23.131,22.958,23.131,51957,0
2014-06-25,23.131,23.331,23.131,23.245,136022,0
2014-06-26,23.264,23.302,23.158,23.158,83016,0
2014-06-27,23.264,23.264,23.111,23.178,73440,0
2014-06-30,23.245,23.245,23.054,23.054,128581,0
2014-07-01,23.064,23.158,23.044,23.054,77581,0
2014-07-02,23.064,23.131,22.977,23.034,127539,0
2014-07-03,22.987,23.015,22.844,22.968,54387,0
2014-07-07,22.948,23.092,22.94,23.044,669648,0
2014-07-08,23.025,23.111,23.015,23.072,272587,0
2014-07-09,23.064,23.139,23.034,23.111,70222,0
2014-07-10,23.054,23.121,23.015,23.101,39096,0
2014-07-11,23.101,23.273,23.064,23.255,94801,0
2014-07-14,23.273,23.349,23.188,23.255,105257,0
2014-07-15,23.264,23.273,23.188,23.273,84613,0
2014-07-16,23.255,23.302,23.197,23.264,72123,0
2014-07-17,23.245,23.302,23.149,23.149,56146,0
2014-07-18,23.197,23.264,23.082,23.111,100420,0
2014-07-21,23.158,23.197,23.111,23.149,118120,0
2014-07-22,23.197,23.235,23.149,23.197,71549,0
2014-07-23,23.178,23.292,23.168,23.264,75573,0
2014-07-24,23.255,23.273,23.197,23.245,59385,0
2014-07-25,23.245,23.255,23.178,23.245,62234,0
2014-07-28,23.255,23.302,23.197,23.292,85659,0
2014-07-29,23.235,23.349,23.225,23.349,73246,0
2014-07-30,23.322,23.349,23.255,23.349,79742,0
2014-07-31,23.245,23.245,22.977,23.072,98598,0
2014-08-01,23.064,23.131,22.729,22.844,115515,0
2014-08-04,22.844,22.93,22.7,22.91,102915,0
2014-08-05,22.91,22.958,22.777,22.844,54822,0
2014-08-06,22.806,22.891,22.777,22.787,51878,0
2014-08-07,22.891,22.901,22.806,22.844,191446,0
2014-08-08,22.91,22.91,22.806,22.891,116881,0
2014-08-11,22.901,23.006,22.901,23.006,73788,0
2014-08-12,23.006,23.168,22.92,23.064,212965,0
2014-08-13,23.165,23.185,23.136,23.185,61602,0
2014-08-14,23.185,23.291,23.155,23.204,118904,0
2014-08-15,23.204,23.243,23.107,23.107,103287,0
2014-08-18,23.175,23.311,23.175,23.204,85216,0
2014-08-19,23.253,23.281,23.204,23.243,69093,0
2014-08-20,23.253,23.253,23.195,23.223,60476,0
2014-08-21,23.253,23.349,23.195,23.291,81462,0
2014-08-22,23.253,23.359,23.243,23.321,42627,0
2014-08-25,23.321,23.359,23.262,23.311,47912,0
2014-08-26,23.281,23.359,23.262,23.281,181024,0
2014-08-27,23.321,23.321,23.243,23.281,291946,0
2014-08-28,23.253,23.427,23.253,23.427,90848,0
2014-08-29,23.417,23.447,23.359,23.447,35223,0
2014-09-02,23.456,23.456,23.136,23.195,87597,0
2014-09-03,23.223,23.223,23.077,23.185,56153,0
2014-09-04,23.175,23.213,22.913,22.971,59676,0
2014-09-05,23.059,23.087,22.815,22.903,167769,0
2014-09-08,22.923,22.933,22.815,22.845,63123,0
2014-09-09,22.815,22.893,22.739,22.748,50328,0
2014-09-10,22.748,22.748,22.583,22.719,71143,0
2014-09-11,22.719,22.835,22.641,22.709,41852,0
2014-09-12,22.671,22.671,22.505,22.563,81837,0
2014-09-15,22.544,22.593,22.457,22.583,57965,0
2014-09-16,22.554,22.593,22.467,22.554,65580,0
2014-09-17,22.573,22.739,22.515,22.631,75200,0
2014-09-18,22.671,22.757,22.661,22.719,65483,0
2014-09-19,22.748,22.807,22.68,22.719,50416,0
2014-09-22,22.748,22.748,22.622,22.68,33182,0
2014-09-23,22.622,22.699,22.603,22.68,70698,0
2014-09-24,22.651,22.68,22.573,22.641,40969,0
2014-09-25,22.651,22.68,22.544,22.563,53607,0
2014-09-26,22.505,22.622,22.505,22.622,30529,0
2014-09-29,22.593,22.68,22.535,22.661,42923,0
2014-09-30,22.699,22.777,22.671,22.689,111736,0
2014-10-01,22.777,22.845,22.68,22.719,54359,0
2014-10-02,22.68,22.835,22.671,22.787,50136,0
2014-10-03,22.787,22.933,22.787,22.923,40851,0
2014-10-06,22.923,22.991,22.923,22.941,65003,0
2014-10-07,22.874,22.971,22.874,22.971,45897,0
2014-10-08,22.933,23.185,22.933,23.175,66546,0
2014-10-09,23.097,23.185,23.001,23.087,47505,0
2014-10-10,23.039,23.117,22.941,23.077,46764,0
2014-10-13,23.009,23.127,23.009,23.049,63513,0
2014-10-14,23.049,23.185,23.029,23.029,68974,0
2014-10-15,22.941,23.097,22.874,23.049,83528,0
2014-10-16,23.009,23.127,22.933,23.107,73416,0
2014-10-17,23.117,23.253,23.087,23.107,79595,0
2014-10-20,23.175,23.253,23.145,23.204,110924,0
2014-10-21,23.233,23.271,23.195,23.223,91181,0
2014-10-22,23.262,23.321,23.253,23.271,98612,0
2014-10-23,23.33,23.388,23.291,23.359,41812,0
2014-10-24,23.388,23.475,23.369,23.466,70915,0
2014-10-27,23.437,23.514,23.349,23.514,84301,0
2014-10-28,23.437,23.447,23.117,23.311,458857,0
2014-10-29,23.311,23.407,23.223,23.311,161010,0
2014-10-30,23.281,23.369,23.223,23.321,236571,0
2014-10-31,23.339,23.437,23.301,23.417,127199,0
2014-11-03,23.359,23.437,23.359,23.398,219961,0
2014-11-04,23.388,23.573,23.379,23.563,106558,0
2014-11-05,23.495,23.66,23.466,23.66,71756,0
2014-11-06,23.582,23.679,23.582,23.66,77767,0
2014-11-07,23.631,23.708,23.621,23.679,80529,0
2014-11-10,23.65,23.805,23.65,23.805,112902,0
2014-11-11,23.718,23.883,23.718,23.864,79355,0
2014-11-12,23.809,23.918,23.799,23.878,87577,0
2014-11-13,23.839,23.878,23.809,23.839,184022,0
2014-11-14,23.819,23.878,23.799,23.839,94649,0
2014-11-17,23.868,23.908,23.839,23.898,279548,0
2014-11-18,23.878,23.908,23.829,23.829,101905,0
2014-11-19,23.839,23.878,23.809,23.829,75529,0
2014-11-20,23.839,23.908,23.829,23.829,92245,0
2014-11-21,23.859,23.878,23.829,23.829,70277,0
2014-11-24,23.898,23.908,23.79,23.859,179919,0
2014-11-25,23.878,23.888,23.809,23.829,67043,0
2014-11-26,23.839,23.898,23.829,23.878,179385,0
2014-11-28,23.888,24.016,23.878,23.977,40636,0
2014-12-01,24.026,24.026,23.888,23.888,60623,0
2014-12-02,23.928,23.947,23.849,23.868,66973,0
2014-12-03,23.928,23.928,23.809,23.839,57949,0
2014-12-04,23.859,23.859,23.671,23.681,87367,0
2014-12-05,23.701,23.809,23.652,23.701,48369,0
2014-12-08,23.721,23.868,23.691,23.839,60787,0
2014-12-09,23.76,23.809,23.691,23.76,51437,0
2014-12-10,23.721,23.839,23.691,23.79,40323,0
2014-12-11,23.829,23.878,23.809,23.849,39192,0
2014-12-12,23.839,23.888,23.819,23.859,37382,0
2014-12-15,23.859,23.878,23.79,23.859,68214,0
2014-12-16,23.583,23.78,23.583,23.681,75541,0
2014-12-17,23.701,23.859,23.662,23.849,55057,0
2014-12-18,23.878,23.928,23.839,23.918,39967,0
2014-12-19,23.898,23.957,23.819,23.918,54726,0
2014-12-22,23.888,23.957,23.868,23.918,46397,0
2014-12-23,23.947,23.957,23.77,23.78,76296,0
2014-12-24,23.859,23.878,23.731,23.829,57086,0
2014-12-26,23.859,23.859,23.711,23.79,41216,0
2014-12-29,23.77,23.888,23.77,23.888,44248,0
2014-12-30,23.859,23.957,23.839,23.928,55089,0
2014-12-31,23.957,24.056,23.859,24.036,70709,0
2015-01-02,23.967,24.243,23.967,24.223,98538,0
2015-01-05,24.213,24.213,24.105,24.134,80223,0
2015-01-06,24.115,24.184,24.105,24.134,211843,0
2015-01-07,24.233,24.233,24.154,24.203,65897,0
2015-01-08,24.213,24.282,24.174,24.223,90421,0
2015-01-09,24.194,24.243,24.125,24.134,184256,0
2015-01-12,24.262,24.282,24.134,24.174,160704,0
2015-01-13,24.194,24.302,24.184,24.233,135158,0
2015-01-14,24.322,24.351,24.243,24.331,352322,0
2015-01-15,24.371,24.43,24.233,24.371,57814,0
2015-01-16,24.42,24.568,24.351,24.509,127994,0
2015-01-20,24.578,24.578,24.322,24.381,107074,0
2015-01-21,24.4,24.43,24.292,24.371,83662,0
2015-01-22,24.381,24.43,24.253,24.351,124736,0
2015-01-23,24.331,24.43,24.302,24.43,82170,0
2015-01-26,24.4,24.568,24.391,24.568,99519,0
2015-01-27,24.519,24.617,24.469,24.597,73163,0
2015-01-28,24.568,24.696,24.568,24.676,85836,0
2015-01-29,24.725,24.725,24.647,24.716,54337,0
2015-01-30,24.656,24.814,24.656,24.814,39755,0
2015-02-02,24.765,24.893,24.765,24.824,60680,0
2015-02-03,24.804,24.932,24.785,24.785,71699,0
2015-02-04,24.844,24.844,24.725,24.775,32210,0
2015-02-05,24.745,24.775,24.558,24.656,86691,0
2015-02-06,24.656,24.676,24.519,24.637,67785,0
2015-02-09,24.676,24.824,24.647,24.814,67489,0
2015-02-10,24.794,24.834,24.676,24.755,53893,0
2015-02-11,24.79,24.84,24.74,24.78,111365,0
2015-02-12,24.83,24.92,24.81,24.92,83834,0
2015-02-13,24.92,24.98,24.87,24.93,65834,0
2015-02-17,24.92,24.94,24.7,24.77,81364,0
2015-02-18,24.7,24.84,24.53,24.72,87670,0
2015-02-19,24.66,24.84,24.65,24.77,68728,0
2015-02-20,24.71,24.9,24.71,24.86,79925,0
2015-02-23,24.86,24.99,24.81,24.86,111081,0
2015-02-24,24.89,25.02,24.88,24.94,82744,0
2015-02-25,24.95,25.05,24.94,24.98,74496,0
2015-02-26,24.98,25.05,24.97,25,167188,0
2015-02-27,24.98,25.13,24.97,25.13,52188,0
2015-03-02,25.16,25.175,25.05,25.078,50408,0
2015-03-03,25.07,25.13,25.01,25.127,88434,0
2015-03-04,25.15,25.24,25.09,25.14,45771,0
2015-03-05,25.16,25.16,25.06,25.11,35751,0
2015-03-06,25,25.001,24.7,24.76,89093,0
2015-03-09,24.82,24.85,24.59,24.59,142247,0
2015-03-10,24.66,24.81,24.4,24.76,82376,0
2015-03-11,24.76,24.89,24.63,24.85,83861,0
2015-03-12,24.86,24.9,24.75,24.8,57156,0
2015-03-13,24.8,24.83,24.65,24.829,48165,0
2015-03-16,24.85,24.863,24.75,24.85,44182,0
2015-03-17,24.8,24.88,24.75,24.84,44486,0
2015-03-18,24.82,24.95,24.72,24.939,75029,0
2015-03-19,24.92,25.035,24.851,24.99,67571,0
2015-03-20,25.046,25.16,25,25.071,49401,0
2015-03-23,25.15,25.16,24.95,25.16,59701,0
2015-03-24,25.11,25.19,25.09,25.18,49834,0
2015-03-25,25.15,25.2,25.11,25.15,44897,0
2015-03-26,25.17,25.17,25.003,25.03,48600,0
2015-03-27,25.04,25.18,25.03,25.16,64072,0
2015-03-30,25.16,25.26,25.13,25.26,26220,0
2015-03-31,25.2,25.262,25.17,25.25,39244,0
2015-04-01,25.21,25.25,25.11,25.12,51232,0
2015-04-02,25.12,25.25,25.12,25.196,39825,0
2015-04-06,25.22,25.24,25.16,25.19,28309,0
2015-04-07,25.2,25.268,24.57,25.268,31828,0
2015-04-08,25.27,25.39,25.27,25.39,56712,0
2015-04-09,25.41,25.48,25.28,25.3,52084,0
2015-04-10,25.3,25.396,25.3,25.33,21656,0
2015-04-13,25.31,25.36,25.21,25.28,39049,0
2015-04-14,25.28,25.36,25.27,25.31,35957,0
2015-04-15,25.32,25.44,25.26,25.44,51798,0
2015-04-16,25.44,25.47,25.38,25.46,47781,0
2015-04-17,25.46,25.47,25.14,25.14,55798,0
2015-04-20,25.24,25.26,25.12,25.13,52723,0
2015-04-21,25.19,25.34,25.14,25.34,52205,0
2015-04-22,25.35,25.35,25.21,25.24,57678,0
2015-04-23,25.27,25.34,25.22,25.25,32146,0
2015-04-24,25.26,25.3,25.13,25.15,46050,0
2015-04-27,25.15,25.23,25.11,25.148,58877,0
2015-04-28,25.17,25.26,25.12,25.12,41826,0
2015-04-29,25.12,25.15,25.05,25.11,43933,0
2015-04-30,25.12,25.186,25,25.18,45631,0
2015-05-01,25.18,25.23,25.11,25.23,34738,0
2015-05-04,25.2,25.33,25.18,25.21,119337,0
2015-05-05,25.19,25.24,25.02,25.04,44739,0
2015-05-06,25.1,25.11,24.5,24.6,178780,0
2015-05-07,24.59,24.96,24.59,24.86,156868,0
2015-05-08,24.91,25.169,24.9,25.13,66960,0
2015-05-11,25.02,25.089,24.9,25.03,97079,0
2015-05-12,24.83,25.14,24.77,25.07,75743,0
2015-05-13,24.73,24.87,24.712,24.87,97554,0
2015-05-14,24.85,25.05,24.82,24.89,76324,0
2015-05-15,24.9,24.99,24.85,24.92,46142,0
2015-05-18,24.91,24.98,24.82,24.94,86381,0
2015-05-19,24.91,24.99,24.82,24.88,79902,0
2015-05-20,24.93,24.94,24.75,24.76,131049,0
2015-05-21,24.83,24.875,24.76,24.76,140408,0
2015-05-22,24.76,24.85,24.7,24.754,67739,0
2015-05-26,24.81,24.87,24.76,24.78,165662,0
2015-05-27,24.78,24.9,24.75,24.8,132256,0
2015-05-28,24.76,24.85,24.76,24.8,81526,0
2015-05-29,24.8,24.98,24.8,24.94,264058,0
2015-06-01,24.98,24.98,24.85,24.86,90051,0
2015-06-02,24.81,24.81,24.72,24.75,76165,0
2015-06-03,24.71,24.75,24.49,24.59,97004,0
2015-06-04,24.6,24.7,24.52,24.64,88214,0
2015-06-05,24.6,24.69,24.55,24.6,47262,0
2015-06-08,24.57,24.71,24.515,24.67,45151,0
2015-06-09,24.61,24.68,24.481,24.63,59857,0
2015-06-10,24.56,24.7,24.53,24.632,51762,0
2015-06-11,24.66,24.69,24.63,24.65,52360,0
2015-06-12,24.68,24.68,24.519,24.583,42276,0
2015-06-15,24.6,24.65,24.51,24.6,45546,0
2015-06-16,24.66,24.78,24.6,24.71,61651,0
2015-06-17,24.68,24.74,24.65,24.73,47401,0
2015-06-18,24.73,24.78,24.62,24.66,58311,0
2015-06-19,24.66,24.74,24.66,24.72,26097,0
2015-06-22,24.75,24.756,24.59,24.67,33835,0
2015-06-23,24.64,24.66,24.53,24.63,67397,0
2015-06-24,24.65,24.81,24.6,24.77,42921,0
2015-06-25,24.8,24.8,24.67,24.77,48226,0
2015-06-26,24.72,24.75,24.62,24.7,71524,0
2015-06-29,24.64,24.72,24.614,24.654,61044,0
2015-06-30,24.66,24.78,24.65,24.65,85207,0
2015-07-01,24.68,24.8,24.67,24.75,108323,0
2015-07-02,24.83,25.05,24.81,24.92,65847,0
2015-07-06,24.88,25.09,24.86,24.99,87175,0
2015-07-07,25.01,25.054,24.93,24.95,47682,0
2015-07-08,24.92,25.01,24.92,24.93,46041,0
2015-07-09,25.01,25.06,24.96,25.05,48886,0
2015-07-10,25.04,25.05,24.98,25.04,35813,0
2015-07-13,25.015,25.14,25,25.07,43437,0
2015-07-14,25.05,25.12,25.03,25.12,54372,0
2015-07-15,25.12,25.2,25.07,25.13,71479,0
2015-07-16,25.12,25.31,25.12,25.31,95195,0
2015-07-17,25.34,25.383,25.12,25.26,97508,0
2015-07-20,25.32,25.35,25.26,25.26,31859,0
2015-07-21,25.28,25.28,25.17,25.23,47317,0
2015-07-22,25.2,25.2,25.1,25.14,33401,0
2015-07-23,25.11,25.18,25.11,25.18,33923,0
2015-07-24,25.184,25.3,25.11,25.3,75480,0
2015-07-27,25.25,25.27,25.22,25.24,38125,0
2015-07-28,25.19,25.25,25.15,25.16,38590,0
2015-07-29,25.15,25.2,25.13,25.13,33938,0
2015-07-30,25.141,25.18,25.14,25.17,25652,0
2015-07-31,25.16,25.35,25.16,25.3,27798,0
2015-08-03,25.27,25.35,25.27,25.33,26603,0
2015-08-04,25.3,25.398,25.3,25.361,20290,0
2015-08-05,25.356,25.38,25.33,25.36,19315,0
2015-08-06,25.34,25.43,25.3,25.39,35656,0
2015-08-07,25.38,25.46,25.29,25.29,22426,0
2015-08-10,25.29,25.44,25.29,25.43,33221,0
2015-08-11,25.37,25.49,25.37,25.49,43367,0
2015-08-12,25.43,25.5,25.41,25.48,40706,0
2015-08-13,25.05,25.1,25.01,25.04,47890,0
2015-08-14,25.03,25.07,25.01,25.03,66441,0
2015-08-17,25.03,25.03,24.68,24.68,136897,0
2015-08-18,24.75,24.76,24.67,24.68,90448,0
2015-08-19,24.74,24.76,24.65,24.7,68623,0
2015-08-20,24.73,24.8,24.689,24.79,75231,0
2015-08-21,24.75,24.81,24.71,24.76,87171,0
2015-08-24,24.56,24.62,24.09,24.5,133475,0
2015-08-25,24.6,24.68,24.4,24.5,108435,0
2015-08-26,24.52,24.58,24.33,24.39,111599,0
2015-08-27,24.46,24.59,24.45,24.572,115462,0
2015-08-28,24.59,24.78,24.54,24.77,64768,0
2015-08-31,24.79,24.81,24.64,24.76,78259,0
2015-09-01,24.67,24.75,24.572,24.63,98680,0
2015-09-02,24.77,24.8,24.67,24.8,50676,0
2015-09-03,24.75,24.77,24.72,24.77,50895,0
2015-09-04,24.74,24.77,24.69,24.69,63403,0
2015-09-08,24.75,24.77,24.67,24.68,44761,0
2015-09-09,24.7,24.7,24.65,24.7,48690,0
2015-09-10,24.73,24.77,24.67,24.76,49295,0
2015-09-11,24.74,24.78,24.71,24.73,49848,0
2015-09-14,24.75,24.87,24.746,24.84,41952,0
2015-09-15,24.86,24.86,24.75,24.8,34459,0
2015-09-16,24.78,24.86,24.78,24.84,43787,0
2015-09-17,24.81,24.9,24.75,24.79,98564,0
2015-09-18,24.77,24.9,24.77,24.9,41577,0
2015-09-21,24.9,25.02,24.9,25.001,38245,0
2015-09-22,25,25.02,24.93,24.96,45180,0
2015-09-23,24.96,25.07,24.96,25.07,32818,0
2015-09-24,25.01,25.11,25,25.09,51987,0
2015-09-25,25.11,25.11,24.98,25,63489,0
2015-09-28,24.98,24.99,24.7,24.78,59763,0
2015-09-29,24.75,24.89,24.65,24.72,78335,0
2015-09-30,24.79,24.87,24.76,24.76,63115,0
2015-10-01,24.76,24.81,24.65,24.7,81128,0
2015-10-02,24.71,24.77,24.62,24.703,101810,0
2015-10-05,24.759,24.83,24.69,24.76,347570,0
2015-10-06,24.79,24.85,24.76,24.84,78282,0
2015-10-07,24.83,25.03,24.83,24.98,58111,0
2015-10-08,25.02,25.03,24.89,25.03,49778,0
2015-10-09,25.01,25.107,25,25.04,37528,0
2015-10-12,25.08,25.15,25.016,25.13,27099,0
2015-10-13,25.17,25.17,25.09,25.1,64509,0
2015-10-14,25.09,25.11,25.03,25.04,49405,0
2015-10-15,25.05,25.13,25.04,25.08,54740,0
2015-10-16,25.06,25.19,25.06,25.18,65548,0
2015-10-19,25.17,25.24,25.15,25.17,30223,0
2015-10-20,25.19,25.37,25.15,25.32,42201,0
2015-10-21,25.3,25.511,25.26,25.44,26752,0
2015-10-22,25.43,25.58,25.409,25.55,30242,0
2015-10-23,26.26,26.26,25.39,25.41,51447,0
2015-10-26,25.51,25.53,25.458,25.52,40804,0
2015-10-27,25.47,25.59,25.47,25.57,33494,0
2015-10-28,25.59,25.63,25.55,25.607,53991,0
2015-10-29,25.591,25.65,25.51,25.639,94466,0
2015-10-30,25.56,25.63,25.5,25.63,50493,0
2015-11-02,25.55,25.8,25.54,25.78,48815,0
2015-11-03,25.69,25.805,25.69,25.8,35282,0
2015-11-04,25.75,25.96,25.64,25.95,49522,0
2015-11-05,25.9,25.98,25.864,25.91,67563,0
2015-11-06,25.87,25.87,25.6,25.75,53408,0
2015-11-09,25.62,25.73,25.44,25.55,83378,0
2015-11-10,25.43,25.68,25.42,25.6,77053,0
2015-11-11,25.62,25.77,25.59,25.67,42148,0
2015-11-12,25.24,25.42,25.24,25.4,40230,0
2015-11-13,25.29,25.45,25.29,25.38,31880,0
2015-11-16,25.33,25.33,25.24,25.3,20303,0
2015-11-17,25.28,25.3,25.21,25.27,40669,0
2015-11-18,25.27,25.31,25.21,25.26,36216,0
2015-11-19,25.22,25.27,25.171,25.23,39890,0
2015-11-20,25.24,25.35,25.23,25.35,23546,0
2015-11-23,25.38,25.5,25.31,25.32,106241,0
2015-11-24,25.32,25.39,25.32,25.36,48068,0
2015-11-25,25.42,25.46,25.359,25.39,66687,0
2015-11-27,25.42,25.43,25.33,25.37,29834,0
2015-11-30,25.37,25.42,25.36,25.4,47448,0
2015-12-01,25.47,25.52,25.445,25.49,63068,0
2015-12-02,25.51,25.52,25.36,25.42,53787,0
2015-12-03,25.37,25.61,25.28,25.52,105657,0
2015-12-04,25.51,25.58,25.49,25.54,36239,0
2015-12-07,25.53,25.53,25.45,25.47,117817,0
2015-12-08,25.45,25.477,25.4,25.45,28865,0
2015-12-09,25.45,25.48,25.4,25.4,37444,0
2015-12-10,25.46,25.47,25.4,25.44,59795,0
2015-12-11,25.42,25.43,25.25,25.29,38901,0
2015-12-14,25.27,25.27,24.62,24.75,108015,0
2015-12-15,24.8,25.08,24.753,25,55316,0
2015-12-16,25,25.231,24.99,25.22,37421,0
2015-12-17,25.2,25.43,25.2,25.35,28325,0
2015-12-18,25.42,25.6,25.4,25.53,28445,0
2015-12-21,25.53,25.59,25.46,25.56,51810,0
2015-12-22,25.51,25.62,25.51,25.62,42583,0
2015-12-23,25.61,25.7,25.59,25.64,52210,0
2015-12-24,25.67,25.697,25.62,25.69,11933,0
2015-12-28,25.65,25.875,25.6,25.84,67946,0
2015-12-29,25.8,25.99,25.786,25.99,58298,0
2015-12-30,25.91,26.0597,25.9,25.95,87995,0
2015-12-31,25.98,26.0615,25.91,25.91,68898,0
2016-01-04,25.75,26.1795,25.6508,26.12,48795,0
2016-01-05,26.11,26.41,26.11,26.15,111481,0
2016-01-06,26.07,26.18,25.87,26.05,65731,0
2016-01-07,25.87,26.05,25.79,25.87,63205,0
2016-01-08,25.8874,26,25.82,25.9,46326,0
2016-01-11,25.9,25.98,25.82,25.9,36448,0
2016-01-12,25.89,25.94,25.85,25.94,40195,0
2016-01-13,25.93,25.93,25.78,25.8255,47493,0
2016-01-14,25.8,25.96,25.7,25.813,51352,0
2016-01-15,25.7258,25.73,25.59,25.7,38077,0
2016-01-19,25.7,25.7,25.7,25.7,0,0
2016-01-20,25.55,25.55,25.1401,25.44,52663,0
2016-01-21,25.48,25.69,25.29,25.4,47959,0
2016-01-22,25.49,25.69,25.44,25.67,56231,0
2016-01-25,25.7,25.7399,25.3,25.34,50009,0
2016-01-26,25.3,25.48,25.23,25.3,52284,0
2016-01-27,25.3,25.47,25.2501,25.41,34912,0
2016-01-28,25.44,25.73,25.44,25.72,58630,0
2016-01-29,25.69,25.98,25.69,25.92,57100,0
2016-02-01,25.8,26.05,25.8,25.98,78708,0
2016-02-02,25.87,26.0189,25.831,25.98,34649,0
2016-02-03,25.94,25.979,25.82,25.9497,52109,0
2016-02-04,25.94,26,25.86,25.98,40729,0
2016-02-05,25.94,25.95,25.7201,25.7201,146068,0
2016-02-08,25.61,25.61,25.05,25.14,37307,0
2016-02-09,25.05,25.1579,24.9,24.95,104970,0
2016-02-10,25.05,25.19,24.99,24.9953,240645,0
2016-02-11,24.45,24.5,23.63,23.86,150488,0
2016-02-12,24.36,24.62,24.05,24.52,114653,0
2016-02-16,24.78,24.93,24.75,24.9,68630,0
2016-02-17,25.07,25.3051,25.07,25.16,102080,0
2016-02-18,25.14,25.17,24.86,25.16,99194,0
2016-02-19,24.95,25.34,24.92,25.34,82665,0
2016-02-22,25.39,25.47,25.25,25.3,43578,0
2016-02-23,25.27,25.2928,25.11,25.24,39865,0
2016-02-24,25.11,25.37,25.08,25.35,50533,0
2016-02-25,25.35,25.53,25.3087,25.53,47730,0
2016-02-26,25.49,25.59,25.461,25.58,51454,0
2016-02-29,25.48,25.5427,25.4373,25.45,48488,0
2016-03-01,25.54,25.77,25.52,25.69,263888,0
2016-03-02,25.8,25.8,25.4145,25.52,68430,0
2016-03-03,25.5,25.51,25.31,25.33,55245,0
2016-03-04,25.33,25.4,25.33,25.35,19957,0
2016-03-07,25.39,25.4157,25.35,25.4,28124,0
2016-03-08,25.35,25.5,25.32,25.467,45162,0
2016-03-09,25.5499,25.605,25.46,25.5845,19329,0
2016-03-10,25.58,25.672,25.5,25.52,43248,0
2016-03-11,25.61,25.72,25.55,25.57,65203,0
2016-03-14,25.57,25.62,25.5,25.5,38992,0
2016-03-15,25.46,25.4751,25.4,25.41,38608,0
2016-03-16,25.41,25.62,25.35,25.59,33359,0
2016-03-17,25.59,25.7,25.5456,25.66,34308,0
2016-03-18,25.63,25.75,25.63,25.74,22134,0
2016-03-21,25.68,25.75,25.68,25.74,37543,0
2016-03-22,25.76,25.8099,25.7,25.78,61297,0
2016-03-23,25.74,25.81,25.72,25.8,52360,0
2016-03-24,25.76,25.92,25.68,25.92,65308,0
2016-03-28,25.9,25.95,25.82,25.89,39757,0
2016-03-29,25.89,25.99,25.82,25.8635,197934,0
2016-03-30,25.851,25.91,25.85,25.8708,33328,0
2016-03-31,25.86,25.9,25.76,25.79,121207,0
2016-04-01,25.76,25.85,25.581,25.67,77864,0
2016-04-04,25.58,25.65,25.32,25.49,221440,0
2016-04-05,25.45,25.55,25.35,25.5,42788,0
2016-04-06,25.53,25.63,25.47,25.55,287911,0
2016-04-07,25.5,25.53,25.42,25.47,46791,0
2016-04-08,25.57,25.64,25.51,25.581,29189,0
2016-04-11,25.63,25.76,25.63,25.75,35768,0
2016-04-12,25.73,25.81,25.73,25.775,44948,0
2016-04-13,25.78,25.9,25.701,25.8899,35532,0
2016-04-14,25.82,25.92,25.82,25.92,41433,0
2016-04-15,25.84,25.98,25.82,25.82,197672,0
2016-04-18,25.87,25.9,25.82,25.88,32002,0
2016-04-19,25.87,25.98,25.8687,25.94,38255,0
2016-04-20,25.97,25.99,25.91,25.94,88751,0
2016-04-21,25.91,25.97,25.88,25.88,59890,0
2016-04-22,25.88,25.95,25.85,25.85,63700,0
2016-04-25,25.85,25.8759,25.72,25.75,55998,0
2016-04-26,25.82,25.86,25.75,25.83,38863,0
2016-04-27,25.83,25.98,25.81,25.93,50221,0
2016-04-28,25.95,26,25.85,25.9,58680,0
2016-04-29,25.94,25.9854,25.9,25.9,71545,0
2016-05-02,25.91,26.1,25.91,26.0999,45738,0
2016-05-03,26.07,26.15,26.0021,26.15,32584,0
2016-05-04,26.08,26.13,26.06,26.13,20382,0
2016-05-05,26.14,26.14,26.09,26.13,19858,0
2016-05-06,26.07,26.18,26.07,26.18,43427,0
2016-05-09,26.17,26.26,26.15,26.21,75649,0
2016-05-10,26.19,26.34,26.19,26.21,81142,0
2016-05-11,26.21,26.32,26.195,26.32,24531,0
2016-05-12,26.3,26.32,26.27,26.3199,32957,0
2016-05-13,25.97,26,25.93,25.95,28136,0
2016-05-16,25.95,25.99,25.85,25.85,83015,0
2016-05-17,25.85,25.85,25.76,25.81,51248,0
2016-05-18,25.83,25.89,25.76,25.85,52700,0
2016-05-19,25.65,25.74,25.55,25.62,104234,0
2016-05-20,25.66,25.8399,25.65,25.81,30008,0
2016-05-23,25.75,25.95,25.75,25.9,49585,0
2016-05-24,25.87,25.95,25.82,25.92,55471,0
2016-05-25,25.94,25.98,25.86,25.955,49879,0
2016-05-26,25.9,25.9399,25.87,25.87,38540,0
2016-05-27,25.85,25.93,25.7901,25.85,37413,0
2016-05-31,25.9099,25.98,25.8801,25.97,21764,0
2016-06-01,26,26.13,25.9796,26.13,44854,0
2016-06-02,26.15,26.2,26.0301,26.2,47694,0
2016-06-03,26.14,26.44,26.1,26.44,79922,0
2016-06-06,26.35,26.42,26.29,26.3,49908,0
2016-06-07,26.35,26.35,26.19,26.25,41914,0
2016-06-08,26.19,26.29,26.17,26.21,50313,0
2016-06-09,26.21,26.25,26.08,26.21,69364,0
2016-06-10,26.12,26.21,26.07,26.14,68453,0
2016-06-13,26.13,26.18,26.12,26.17,26217,0
2016-06-14,26.1,26.1,26,26.01,44078,0
2016-06-15,25.99,26.1799,25.99,26.01,70184,0
2016-06-16,26.07,26.07,25.92,25.96,37519,0
2016-06-17,26.04,26.15,25.96,26.04,90439,0
2016-06-20,26.08,26.17,26.0742,26.13,100798,0
2016-06-21,26.15,26.23,26.1,26.23,81318,0
2016-06-22,26.2,26.25,26.17,26.22,34612,0
2016-06-23,26.2,26.36,26.2,26.23,89977,0
2016-06-24,25.85,26.27,25.85,26.19,51700,0
2016-06-27,25.95,26.2,25.95,26.05,43454,0
2016-06-28,26.12,26.36,26.09,26.21,77775,0
2016-06-29,26.25,26.39,26.18,26.24,364497,0
2016-06-30,26.37,26.49,26.3301,26.38,64247,0
2016-07-01,26.35,26.44,26.29,26.29,47673,0
2016-07-05,26.2999,26.2999,26.13,26.22,52828,0
2016-07-06,26.2,26.2099,26.09,26.2099,36973,0
2016-07-07,26.16,26.3499,26.16,26.23,33168,0
2016-07-08,26.3,26.45,26.2657,26.39,37221,0
2016-07-11,26.38,26.53,26.38,26.4499,33519,0
2016-07-12,26.42,26.5199,26.39,26.4899,40476,0
2016-07-13,26.48,26.51,26.37,26.45,35728,0
2016-07-14,26.49,26.49,26.35,26.4199,367447,0
2016-07-15,26.38,26.48,26.38,26.48,155359,0
2016-07-18,26.48,26.54,26.45,26.53,46014,0
2016-07-19,26.54,26.54,26.4425,26.48,64790,0
2016-07-20,26.45,26.5,26.42,26.42,51721,0
2016-07-21,26.37,26.4074,26.29,26.29,144454,0
2016-07-22,26.31,26.3285,26.23,26.23,143274,0
2016-07-25,26.21,26.26,26.18,26.2,141566,0
2016-07-26,26.18,26.2044,26.04,26.15,283504,0
2016-07-27,26.13,26.14,26.11,26.12,472629,0
2016-07-28,26.15,26.16,26.12,26.14,177704,0
2016-07-29,26.14,26.17,26.12,26.12,181917,0
2016-08-01,26.19,26.19,26.11,26.11,572608,0
2016-08-02,26.14,26.14,26.031,26.14,80806,0
2016-08-03,26.08,26.271,26.08,26.25,57020,0
2016-08-04,26.19,26.31,26.19,26.3,46447,0
2016-08-05,26.28,26.3,26.27,26.29,46476,0
2016-08-08,26.29,26.5,26.28,26.47,131350,0
2016-08-09,26.42,26.58,26.42,26.56,66248,0
2016-08-10,26.51,26.57,26.48,26.53,34506,0
2016-08-11,26.53,26.53,26.4101,26.51,41495,0
2016-08-12,26.45,26.5,26.42,26.47,46058,0
2016-08-15,26.15,26.15,26.05,26.05,56182,0
2016-08-16,26.05,26.05,25.92,26.02,41320,0
2016-08-17,25.99,26,25.93,25.98,63497,0
2016-08-18,25.98,25.98,25.93,25.97,37255,0
2016-08-19,25.97,25.98,25.861,25.94,28487,0
2016-08-22,25.91,25.94,25.86,25.9,38574,0
2016-08-23,25.91,25.96,25.9015,25.94,34212,0
2016-08-24,25.92,25.98,25.91,25.98,35309,0
2016-08-25,25.97,25.98,25.92,25.98,49529,0
2016-08-26,25.98,25.99,25.92,25.99,33993,0
2016-08-29,25.97,25.99,25.961,25.99,22970,0
2016-08-30,25.98,26.05,25.96,25.99,39719,0
2016-08-31,26,26,25.95,25.95,50705,0
2016-09-01,26,26,25.9201,25.98,46239,0
2016-09-02,25.98,26,25.9503,25.974,29121,0
2016-09-06,25.99,26,25.95,26,41684,0
2016-09-07,25.99,26,25.97,25.99,33154,0
2016-09-08,25.9899,25.99,25.95,25.99,28723,0
2016-09-09,25.96,25.9724,25.62,25.62,52985,0
2016-09-12,25.62,25.75,25.55,25.75,60816,0
2016-09-13,25.71,25.7199,25.52,25.6,39133,0
2016-09-14,25.52,25.6254,25.46,25.62,36989,0
2016-09-15,25.53,25.68,25.53,25.64,51864,0
2016-09-16,25.65,25.65,25.52,25.53,38669,0
2016-09-19,25.55,25.67,25.53,25.6299,23943,0
2016-09-20,25.59,25.73,25.59,25.73,34614,0
2016-09-21,25.67,25.9399,25.66,25.9,41733,0
2016-09-22,25.9,26.07,25.9,26.06,68848,0
2016-09-23,26,26.06,25.932,26.05,42167,0
2016-09-26,25.94,26.0399,25.94,25.96,22873,0
2016-09-27,25.92,26,25.87,25.9951,29195,0
2016-09-28,25.95,26.03,25.95,25.9901,38908,0
2016-09-29,25.99,26.1,25.75,25.77,61788,0
2016-09-30,25.76,25.95,25.71,25.77,37208,0
2016-10-03,25.76,25.86,25.73,25.85,33863,0
2016-10-04,25.8,25.91,25.74,25.74,24582,0
2016-10-05,25.82,25.84,25.77,25.8027,28215,0
2016-10-06,25.78,25.83,25.72,25.82,23938,0
2016-10-07,25.82,25.82,25.73,25.77,20945,0
2016-10-10,25.82,25.82,25.684,25.7275,32369,0
2016-10-11,25.7,25.7,25.45,25.49,70299,0
2016-10-12,25.56,25.56,25.34,25.37,38972,0
2016-10-13,25.37,25.45,25.25,25.41,27913,0
2016-10-14,25.44,25.56,25.403,25.46,35456,0
2016-10-17,25.47,25.55,25.47,25.5,26607,0
2016-10-18,25.57,25.915,25.5201,25.8,53611,0
2016-10-19,25.81,25.93,25.805,25.815,31044,0
2016-10-20,25.84,25.84,25.73,25.77,19003,0
2016-10-21,25.74,25.97,25.7301,25.97,76586,0
2016-10-24,25.94,26.02,25.8601,25.88,22267,0
2016-10-25,25.89,25.96,25.8462,25.96,52774,0
2016-10-26,25.93,25.94,25.84,25.94,26839,0
2016-10-27,25.94,25.95,25.77,25.95,41351,0
2016-10-28,25.87,25.88,25.79,25.8,23759,0
2016-10-31,25.84,25.9,25.8,25.81,35800,0
2016-11-01,25.81,25.82,25.67,25.8199,23229,0
2016-11-02,25.76,25.8076,25.6,25.7319,46899,0
2016-11-03,25.68,25.78,25.54,25.54,42152,0
2016-11-04,25.56,25.64,25.55,25.58,20042,0
2016-11-07,25.69,25.8142,25.6,25.68,38715,0
2016-11-08,25.68,25.68,25.6,25.61,29137,0
2016-11-09,25.47,25.54,25.2,25.28,74726,0
2016-11-10,25.23,25.3,24.72,24.93,196218,0
2016-11-11,24.96,25.08,24.52,25.02,196283,0
2016-11-14,24.66,24.67,24.21,24.3999,193185,0
2016-11-15,24.49,24.89,24.3924,24.64,190273,0
2016-11-16,24.76,25.15,24.76,25.03,73242,0
2016-11-17,25.03,25.05,24.8,24.99,93188,0
2016-11-18,24.91,24.99,24.56,24.56,140453,0
2016-11-21,24.64,24.94,24.64,24.8269,92037,0
2016-11-22,24.86,25.16,24.82,25.15,85215,0
2016-11-23,24.94,24.99,24.81,24.96,50958,0
2016-11-25,24.94,25,24.86,24.93,21667,0
2016-11-28,24.97,24.97,24.81,24.83,95419,0
2016-11-29,24.85,24.92,24.79,24.85,56016,0
2016-11-30,24.77,24.77,24.6,24.72,82774,0
2016-12-01,24.65,24.65,24.38,24.48,80921,0
2016-12-02,24.59,24.6,24.3883,24.55,87609,0
2016-12-05,24.46,24.55,24.41,24.43,59515,0
2016-12-06,24.45,24.516,24.35,24.39,108692,0
2016-12-07,24.4,24.53,24.4,24.47,126865,0
2016-12-08,24.5,24.54,24.41,24.49,119170,0
2016-12-09,24.5,24.52,24.36,24.41,115363,0
2016-12-12,24.31,24.37,24.14,24.15,92263,0
2016-12-13,24.29,24.38,24.15,24.21,82013,0
2016-12-14,24.25,24.34,24.09,24.1,76776,0
2016-12-15,24.11,24.17,24,24.02,169083,0
2016-12-16,24.12,24.18,24.05,24.14,183430,0
2016-12-19,24.18,24.34,24.15,24.21,162708,0
2016-12-20,24.26,24.43,24.2,24.26,102648,0
2016-12-21,24.35,24.57,24.321,24.51,87218,0
2016-12-22,24.56,24.7,24.5,24.5918,74601,0
2016-12-23,24.56,24.6499,24.5,24.51,32319,0
2016-12-27,24.51,24.5328,24.26,24.37,140133,0
2016-12-28,24.39,24.41,24.2501,24.32,81631,0
2016-12-29,24.41,24.49,24.3701,24.44,75606,0
2016-12-30,24.39,24.6099,24.38,24.51,50046,0
2017-01-03,24.55,24.76,24.55,24.72,47758,0
2017-01-04,24.84,25.06,24.73,25.06,132782,0
2017-01-05,25.23,25.33,24.8301,25,107269,0
2017-01-06,25,25.16,24.975,25,79850,0
2017-01-09,25.08,25.17,24.95,25,65758,0
2017-01-10,25.1,25.1,25.01,25.01,65766,0
2017-01-11,25.06,25.32,25.04,25.32,64438,0
2017-01-12,25.3,25.39,25.2,25.2,35583,0
2017-01-13,25.27,25.27,25.1,25.2,21504,0
2017-01-17,25.14,25.239,25.11,25.18,48285,0
2017-01-18,25.22,25.22,25.09,25.18,53818,0
2017-01-19,25.09,25.15,24.64,24.8,147199,0
2017-01-20,24.77,25.07,24.74,24.74,138528,0
2017-01-23,24.82,25.19,24.82,25.07,59740,0
2017-01-24,25.15,25.29,25.13,25.18,136975,0
2017-01-25,25.11,25.121,25,25.08,67920,0
2017-01-26,25.1,25.2415,25.03,25.235,50172,0
2017-01-27,25.23,25.24,25.14,25.2091,41636,0
2017-01-30,25.13,25.26,25.05,25.1574,62531,0
2017-01-31,25.15,25.29,25.12,25.29,50611,0
2017-02-01,25.22,25.3,25.1701,25.25,53828,0
2017-02-02,25.33,25.39,25.2361,25.341,26534,0
2017-02-03,25.29,25.53,25.29,25.4,50305,0
2017-02-06,25.49,25.49,25.38,25.415,30501,0
2017-02-07,25.39,25.54,25.39,25.54,19378,0
2017-02-08,25.47,25.65,25.47,25.51,45929,0
2017-02-09,25.47,25.55,25.3964,25.4999,37578,0
2017-02-10,25.46,25.6693,25.43,25.6399,37053,0
2017-02-13,25.19,25.31,25.19,25.22,25002,0
2017-02-14,25.23,25.2687,25.16,25.17,36421,0
2017-02-15,25.11,25.33,25.0905,25.28,50201,0
2017-02-16,25.25,25.318,25.17,25.31,33545,0
2017-02-17,25.27,25.27,25.0861,25.13,50162,0
2017-02-21,25.13,25.2099,25.05,25.08,53662,0
2017-02-22,25.12,25.134,25.0784,25.11,34692,0
2017-02-23,25.13,25.27,25.1001,25.2363,50177,0
2017-02-24,25.18,25.3317,25.18,25.22,43771,0
2017-02-27,25.24,25.35,25.24,25.28,31827,0
2017-02-28,25.24,25.3199,25.14,25.14,33962,0
2017-03-01,25.09,25.0999,24.94,25.0537,77154,0
2017-03-02,25.07,25.1,25,25.02,45703,0
2017-03-03,25.02,25.08,24.9401,25,53820,0
2017-03-06,24.99,25.07,24.96,25.07,41297,0
2017-03-07,25.07,25.08,24.98,25.05,41161,0
2017-03-08,24.94,24.98,24.8574,24.92,108529,0
2017-03-09,24.86,24.9,24.72,24.85,106547,0
2017-03-10,24.81,24.91,24.81,24.85,84719,0
2017-03-13,24.88,24.95,24.85,24.8994,54728,0
2017-03-14,24.87,24.93,24.85,24.92,52487,0
2017-03-15,24.94,25.26,24.93,25.194,58201,0
2017-03-16,25.18,25.34,25.17,25.22,56359,0
2017-03-17,25.23,25.42,25.23,25.41,23720,0
2017-03-20,25.37,25.3989,25.27,25.2817,77742,0
2017-03-21,25.25,25.3,25.24,25.29,38479,0
2017-03-22,25.26,25.37,25.26,25.3263,33106,0
2017-03-23,25.31,25.38,25.28,25.28,113910,0
2017-03-24,25.31,25.34,25.27,25.288,48272,0
2017-03-27,25.23,25.32,25.23,25.2901,27627,0
2017-03-28,25.29,25.34,25.28,25.3101,37536,0
2017-03-29,25.38,25.38,25.25,25.25,49405,0
2017-03-30,25.26,25.38,25.26,25.33,30146,0
2017-03-31,25.3596,25.48,25.3251,25.48,36191,0
2017-04-03,25.48,25.74,25.42,25.58,94203,0
2017-04-04,25.57,25.67,25.4901,25.57,48806,0
2017-04-05,25.65,25.65,25.4295,25.47,53588,0
2017-04-06,25.43,25.61,25.43,25.6,37464,0
2017-04-07,25.6,25.6,25.45,25.45,30117,0
2017-04-10,25.45,25.5515,25.43,25.4999,37259,0
2017-04-11,25.47,25.53,25.41,25.4996,81691,0
2017-04-12,25.47,25.6,25.47,25.58,21292,0
2017-04-13,25.54,25.65,25.52,25.65,58437,0
2017-04-17,25.64,25.64,25.5301,25.6,33382,0
2017-04-18,25.64,25.64,25.55,25.5852,21846,0
2017-04-19,25.61,25.68,25.5501,25.67,14292,0
2017-04-20,25.58,25.741,25.56,25.58,38382,0
2017-04-21,25.64,25.73,25.53,25.73,37449,0
2017-04-24,25.7,25.78,25.65,25.68,19028,0
2017-04-25,25.67,25.7116,25.47,25.47,33366,0
2017-04-26,25.48,25.5694,25.47,25.4846,57273,0
2017-04-27,25.5,25.54,25.437,25.5299,57466,0
2017-04-28,25.55,25.57,25.47,25.56,27341,0
2017-05-01,25.55,25.56,25.45,25.55,33250,0
2017-05-02,25.56,25.6014,25.53,25.6,25918,0
2017-05-03,25.58,25.85,25.5161,25.79,43356,0
2017-05-04,25.72,25.8299,25.6,25.7399,19374,0
2017-05-05,25.62,25.7499,25.62,25.68,17078,0
2017-05-08,25.65,25.86,25.65,25.85,28098,0
2017-05-09,25.8,25.85,25.76,25.84,26927,0
2017-05-10,25.7938,25.88,25.78,25.79,28128,0
2017-05-11,25.79,25.8534,25.72,25.74,34515,0
2017-05-12,25.72,25.75,25.59,25.64,90331,0
2017-05-15,25.3,25.42,25.3,25.33,27594,0
2017-05-16,25.32,25.38,25.32,25.37,24563,0
2017-05-17,25.33,25.4,25.27,25.293,33087,0
2017-05-18,25.27,25.34,25.27,25.329,31884,0
2017-05-19,25.28,25.37,25.27,25.33,33507,0
2017-05-22,25.33,25.36,25.2897,25.3,37875,0
2017-05-23,25.3,25.4,25.27,25.4,58096,0
2017-05-24,25.33,25.3993,25.31,25.37,32538,0
2017-05-25,25.34,25.39,25.33,25.38,39235,0
2017-05-26,25.33,25.4758,25.3275,25.43,18105,0
2017-05-30,25.4121,25.48,25.39,25.4697,26096,0
2017-05-31,25.44,25.5,25.43,25.43,45249,0
2017-06-01,25.5,25.5799,25.43,25.46,33189,0
2017-06-02,25.55,25.58,25.46,25.5,35916,0
2017-06-05,25.54,25.54,25.46,25.47,23660,0
2017-06-06,25.45,25.5,25.41,25.49,22188,0
2017-06-07,25.42,25.54,25.42,25.5271,14278,0
2017-06-08,25.47,25.5,25.47,25.5,17457,0
2017-06-09,25.45,25.54,25.45,25.52,24395,0
2017-06-12,25.43,25.4747,25.32,25.3999,24612,0
2017-06-13,25.3953,25.48,25.348,25.4599,24103,0
2017-06-14,25.45,25.5294,25.37,25.37,37024,0
2017-06-15,25.4,25.45,25.36,25.36,42745,0
2017-06-16,25.39,25.4,25.36,25.36,18351,0
2017-06-19,25.41,25.4595,25.36,25.4,23642,0
2017-06-20,25.41,25.46,25.37,25.4,44905,0
2017-06-21,25.42,25.56,25.4101,25.44,29359,0
2017-06-22,25.54,25.61,25.44,25.56,44395,0
2017-06-23,25.56,25.56,25.42,25.47,114090,0
2017-06-26,25.48,25.52,25.46,25.5,31817,0
2017-06-27,25.5248,25.54,25.46,25.46,16616,0
2017-06-28,25.46,25.54,25.46,25.54,41761,0
2017-06-29,25.4929,25.5199,25.37,25.44,49558,0
2017-06-30,25.48,25.48,25.35,25.42,85880,0
2017-07-03,25.42,25.4214,25.36,25.38,17118,0
2017-07-05,25.4,25.43,25.37,25.37,27352,0
2017-07-06,25.37,25.42,25.3,25.31,111651,0
2017-07-07,25.31,25.36,25.26,25.26,67706,0
2017-07-10,25.28,25.32,25.25,25.26,78993,0
2017-07-11,25.28,25.2944,25.21,25.22,55747,0
2017-07-12,25.25,25.301,25.23,25.28,60450,0
2017-07-13,25.3,25.31,25.2425,25.25,46870,0
2017-07-14,25.26,25.37,25.25,25.33,58005,0
2017-07-17,25.34,25.35,25.28,25.29,47472,0
2017-07-18,25.33,25.35,25.29,25.35,38929,0
2017-07-19,25.35,25.4,25.29,25.3,61806,0
2017-07-20,25.35,25.36,25.3,25.3,143501,0
2017-07-21,25.35,25.4,25.31,25.4,78249,0
2017-07-24,25.38,25.39,25.32,25.33,64270,0
2017-07-25,25.35,25.35,25.31,25.31,44050,0
2017-07-26,25.32,25.33,25.3,25.3,52188,0
2017-07-27,25.31,25.3487,25.3,25.31,46330,0
2017-07-28,25.31,25.33,25.31,25.33,79319,0
2017-07-31,25.33,25.3707,25.32,25.33,41251,0
2017-08-01,25.35,25.39,25.34,25.39,35184,0
2017-08-02,25.39,25.39,25.35,25.37,27634,0
2017-08-03,25.38,25.4,25.37,25.37,33855,0
2017-08-04,25.3883,25.42,25.3522,25.41,29161,0
2017-08-07,25.4,25.43,25.4,25.41,24768,0
2017-08-08,25.45,25.45,25.37,25.37,52611,0
2017-08-09,25.38,25.43,25.36,25.41,28673,0
2017-08-10,25.3852,25.3948,25.3,25.33,16982,0
2017-08-11,25.3468,25.38,25.29,25.38,68857,0
2017-08-14,25.38,25.47,25.38,25.47,38982,0
2017-08-15,25.13,25.14,25.04,25.1,59712,0
2017-08-16,25.1,25.17,25.1,25.13,64780,0
2017-08-17,25.12,25.22,25.1146,25.19,52604,0
2017-08-18,25.17,25.21,25.15,25.183,29768,0
2017-08-21,25.22,25.22,25.19,25.22,37682,0
2017-08-22,25.22,25.26,25.14,25.26,33442,0
2017-08-23,25.18,25.25,25.161,25.1796,44887,0
2017-08-24,25.17,25.23,25.17,25.1828,16323,0
2017-08-25,25.22,25.22,25.1,25.13,53331,0
2017-08-28,25.17,25.19,25.11,25.13,37695,0
2017-08-29,25.14,25.19,25.1375,25.15,36857,0
2017-08-30,25.2,25.24,25.15,25.24,39477,0
2017-08-31,25.24,25.26,25.18,25.26,43045,0
2017-09-01,25.27,25.3,25.2,25.29,37079,0
2017-09-05,25.29,25.29,25.24,25.2799,36874,0
2017-09-06,25.33,25.33,25.29,25.32,18851,0
2017-09-07,25.32,25.33,25.25,25.32,22092,0
2017-09-08,25.32,25.32,25.24,25.31,30106,0
2017-09-11,25.32,25.35,25.28,25.33,20528,0
2017-09-12,25.33,25.38,25.3201,25.38,29356,0
2017-09-13,25.331,25.42,25.33,25.4,37074,0
2017-09-14,25.41,25.42,25.3425,25.36,39679,0
2017-09-15,25.37,25.41,25.3538,25.41,23531,0
2017-09-18,25.35,25.43,25.35,25.41,34106,0
2017-09-19,25.409,25.47,25.37,25.39,45097,0
2017-09-20,25.4,25.42,25.29,25.3,80658,0
2017-09-21,25.34,25.37,25.29,25.3242,54398,0
2017-09-22,25.33,25.35,25.29,25.35,50313,0
2017-09-25,25.35,25.38,25.31,25.31,42985,0
2017-09-26,25.32,25.35,25.28,25.29,157538,0
2017-09-27,25.33,25.335,25.27,25.27,55159,0
2017-09-28,25.27,25.29,25.25,25.25,54769,0
2017-09-29,25.25,25.2939,25.25,25.25,53145,0
2017-10-02,25.3,25.3,25.25,25.25,42202,0
2017-10-03,25.25,25.288,25.24,25.27,45094,0
2017-10-04,25.27,25.28,25.25,25.27,38505,0
2017-10-05,25.3,25.3,25.26,25.29,42284,0
2017-10-06,25.29,25.29,25.2,25.21,45200,0
2017-10-09,25.25,25.257,25.19,25.19,67685,0
2017-10-10,25.2,25.28,25.2,25.25,24794,0
2017-10-11,25.27,25.3,25.25,25.27,34748,0
2017-10-12,25.26,25.3,25.26,25.28,23704,0
2017-10-13,25.3,25.35,25.3,25.3301,45807,0
2017-10-16,25.32,25.34,25.3,25.32,21232,0
2017-10-17,25.33,25.33,25.31,25.32,33405,0
2017-10-18,25.32,25.33,25.3,25.32,17636,0
2017-10-19,25.33,25.33,25.31,25.33,29788,0
2017-10-20,25.31,25.34,25.31,25.32,64805,0
2017-10-23,25.32,25.36,25.32,25.33,48896,0
2017-10-24,25.33,25.37,25.33,25.37,103526,0
2017-10-25,25.36,25.36,25.32,25.34,50906,0
2017-10-26,25.34,25.36,25.34,25.35,69521,0
2017-10-27,25.36,25.37,25.3463,25.3562,28761,0
2017-10-30,25.3799,25.3799,25.35,25.35,29084,0
2017-10-31,25.38,25.39,25.35,25.39,51431,0
2017-11-01,25.38,25.4,25.3703,25.39,33782,0
2017-11-02,25.4151,25.45,25.41,25.4332,56156,0
2017-11-03,25.45,25.45,25.43,25.45,19478,0
2017-11-06,25.43,25.4522,25.43,25.44,98535,0
2017-11-07,25.45,25.45,25.44,25.4403,108677,0
2017-11-08,25.46,25.48,25.44,25.47,81462,0
2017-11-09,25.44,25.46,25.43,25.4499,360031,0
2017-11-10,25.45,25.45,25.43,25.44,112187,0
