Date,Open,High,Low,Close,Volume,OpenInt
2012-11-01,21.715,21.803,21.655,21.724,935069,0
2012-11-02,21.715,21.733,21.646,21.707,444107,0
2012-11-05,21.707,21.733,21.681,21.691,558325,0
2012-11-06,21.707,21.707,21.663,21.707,559571,0
2012-11-07,21.691,21.691,21.551,21.602,799590,0
2012-11-08,21.56,21.594,21.473,21.508,783779,0
2012-11-09,21.516,21.551,21.465,21.508,357969,0
2012-11-12,21.525,21.637,21.525,21.63,328540,0
2012-11-13,21.56,21.602,21.481,21.481,660797,0
2012-11-14,21.56,21.56,21.343,21.412,1026553,0
2012-11-15,21.412,21.602,21.039,21.143,619517,0
2012-11-16,21.256,21.465,21.169,21.334,1029171,0
2012-11-19,21.465,21.465,21.395,21.395,253920,0
2012-11-20,21.455,21.465,21.36,21.386,406813,0
2012-11-21,21.447,21.455,21.352,21.395,344517,0
2012-11-23,21.412,21.516,21.377,21.386,156365,0
2012-11-26,21.386,21.43,21.325,21.377,455715,0
2012-11-27,21.299,21.43,21.299,21.395,427309,0
2012-11-28,21.404,21.421,21.386,21.404,258349,0
2012-11-29,21.421,21.438,21.343,21.438,675846,0
2012-11-30,21.438,21.499,21.395,21.465,331380,0
2012-12-03,21.525,21.602,21.473,21.516,325872,0
2012-12-04,21.602,21.621,21.542,21.602,147467,0
2012-12-05,21.602,21.602,21.473,21.568,166761,0
2012-12-06,21.602,21.602,21.56,21.577,183552,0
2012-12-07,21.602,21.637,21.542,21.551,216161,0
2012-12-10,21.551,21.586,21.516,21.56,596871,0
2012-12-11,21.594,21.594,21.56,21.568,436271,0
2012-12-12,21.602,21.612,21.542,21.602,362216,0
2012-12-13,21.63,21.63,21.551,21.586,150781,0
2012-12-14,21.568,21.586,21.525,21.56,218079,0
2012-12-17,21.594,21.621,21.551,21.568,227579,0
2012-12-18,21.594,21.612,21.542,21.568,207969,0
2012-12-19,21.586,21.691,21.577,21.663,189706,0
2012-12-20,21.655,21.691,21.602,21.672,325395,0
2012-12-21,21.637,21.681,21.612,21.612,172767,0
2012-12-24,21.646,21.672,21.542,21.646,55944,0
2012-12-26,21.655,21.663,21.602,21.63,82464,0
2012-12-27,21.663,21.681,21.612,21.637,94437,0
2012-12-28,21.646,21.691,21.646,21.663,114905,0
2012-12-31,21.672,21.715,21.646,21.672,158138,0
2013-01-02,21.724,21.836,21.715,21.76,469813,0
2013-01-03,21.812,21.836,21.776,21.793,462326,0
2013-01-04,21.836,21.906,21.776,21.906,298766,0
2013-01-07,21.924,22.011,21.906,21.984,409833,0
2013-01-08,21.976,22.072,21.95,22.045,731916,0
2013-01-09,22.028,22.21,22.019,22.15,277811,0
2013-01-10,22.167,22.341,22.159,22.271,449919,0
2013-01-11,22.253,22.557,22.253,22.28,421105,0
2013-01-14,22.314,22.384,22.253,22.35,449337,0
2013-01-15,22.341,22.341,22.219,22.28,653955,0
2013-01-16,22.271,22.323,22.175,22.271,743569,0
2013-01-17,22.236,22.289,22.185,22.228,363968,0
2013-01-18,22.228,22.253,22.132,22.167,1062492,0
2013-01-22,22.141,22.185,22.019,22.105,883225,0
2013-01-23,22.208,22.208,22.11,22.146,575301,0
2013-01-24,22.155,22.164,22.084,22.102,862204,0
2013-01-25,22.102,22.11,21.978,21.978,698126,0
2013-01-28,22.031,22.076,21.952,21.952,612420,0
2013-01-29,22.006,22.049,21.891,21.907,420192,0
2013-01-30,21.916,21.952,21.873,21.882,290273,0
2013-01-31,21.898,21.907,21.766,21.811,408816,0
2013-02-01,21.873,21.873,21.792,21.802,480993,0
2013-02-04,21.836,21.934,21.802,21.802,409483,0
2013-02-05,21.863,21.944,21.846,21.873,690178,0
2013-02-06,21.854,21.969,21.836,21.969,280091,0
2013-02-07,21.987,22.006,21.882,21.944,425689,0
2013-02-08,21.961,22.031,21.961,22.014,256440,0
2013-02-11,21.996,22.04,21.978,21.987,347366,0
2013-02-12,22.014,22.049,21.987,22.006,604155,0
2013-02-13,22.031,22.031,21.934,21.996,441203,0
2013-02-14,22.014,22.031,21.978,21.996,233325,0
2013-02-15,22.031,22.04,21.996,21.996,203961,0
2013-02-19,22.022,22.022,21.961,22.006,555066,0
2013-02-20,22.031,22.067,21.891,22.006,937918,0
2013-02-21,22.076,22.076,22.022,22.058,168720,0
2013-02-22,22.094,22.128,22.049,22.102,157447,0
2013-02-25,22.164,22.243,22.137,22.164,194535,0
2013-02-26,22.164,22.243,22.137,22.155,720604,0
2013-02-27,22.243,22.243,22.094,22.102,301708,0
2013-02-28,22.146,22.146,22.076,22.084,216901,0
2013-03-01,22.12,22.128,22.076,22.12,292623,0
2013-03-04,22.12,22.128,22.094,22.102,497140,0
2013-03-05,22.128,22.199,22.102,22.12,897484,0
2013-03-06,22.172,22.208,22.12,22.164,870456,0
2013-03-07,22.208,22.217,22.155,22.164,311420,0
2013-03-08,22.172,22.181,22.146,22.155,558939,0
2013-03-11,22.128,22.199,22.128,22.164,180892,0
2013-03-12,22.155,22.199,22.102,22.12,279315,0
2013-03-13,22.155,22.199,22.137,22.164,491838,0
2013-03-14,22.164,22.226,22.155,22.164,615256,0
2013-03-15,22.164,22.199,22.128,22.164,311847,0
2013-03-18,22.208,22.243,22.172,22.181,372269,0
2013-03-19,22.226,22.243,22.181,22.199,385656,0
2013-03-20,22.19,22.208,22.137,22.146,380014,0
2013-03-21,22.155,22.252,22.146,22.146,308753,0
2013-03-22,22.217,22.252,22.208,22.226,300706,0
2013-03-25,22.217,22.296,22.217,22.234,297425,0
2013-03-26,22.243,22.252,22.234,22.243,218810,0
2013-03-27,22.243,22.34,22.226,22.252,350672,0
2013-03-28,22.332,22.456,22.304,22.34,232272,0
2013-04-01,22.421,22.421,22.234,22.375,579991,0
2013-04-02,22.384,22.437,22.384,22.402,157720,0
2013-04-03,22.427,22.446,22.34,22.402,127677,0
2013-04-04,22.366,22.427,22.366,22.402,144858,0
2013-04-05,22.402,22.412,22.375,22.394,124797,0
2013-04-08,22.412,22.579,22.394,22.517,397357,0
2013-04-09,22.579,22.579,22.456,22.456,225272,0
2013-04-10,22.482,22.57,22.482,22.543,141178,0
2013-04-11,23.382,23.382,22.517,22.543,121549,0
2013-04-12,22.579,22.649,22.526,22.631,144742,0
2013-04-15,22.667,22.667,22.543,22.614,116702,0
2013-04-16,22.587,22.738,22.587,22.729,128295,0
2013-04-17,22.659,22.862,22.659,22.862,156435,0
2013-04-18,22.764,22.79,22.605,22.79,1028990,0
2013-04-19,22.781,22.826,22.667,22.826,148988,0
2013-04-22,22.738,22.826,22.693,22.826,139070,0
2013-04-23,22.86,23.075,22.841,22.86,234387,0
2013-04-24,22.931,22.931,22.816,22.878,264101,0
2013-04-25,22.888,22.986,22.86,22.888,119859,0
2013-04-26,22.923,22.941,22.834,22.841,235105,0
2013-04-29,22.913,22.967,22.888,22.896,192236,0
2013-04-30,22.913,23.029,22.913,23.013,208437,0
2013-05-01,23.022,23.039,22.986,23.029,126269,0
2013-05-02,23.029,23.121,23.022,23.101,169918,0
2013-05-03,23.121,23.164,23.084,23.155,149960,0
2013-05-06,23.192,23.29,23.121,23.273,181723,0
2013-05-07,23.273,23.335,23.227,23.326,580651,0
2013-05-08,23.326,23.433,23.281,23.425,171781,0
2013-05-09,23.479,23.496,23.362,23.47,250984,0
2013-05-10,23.47,23.514,23.281,23.299,179824,0
2013-05-13,23.388,23.388,23.263,23.344,111313,0
2013-05-14,23.335,23.388,23.121,23.388,188889,0
2013-05-15,23.37,23.379,23.218,23.344,128067,0
2013-05-16,23.388,23.388,23.316,23.335,92594,0
2013-05-17,23.388,23.407,23.316,23.388,96046,0
2013-05-20,23.425,23.47,23.344,23.37,79449,0
2013-05-21,23.37,23.451,23.344,23.425,115804,0
2013-05-22,23.442,23.559,23.316,23.353,107825,0
2013-05-23,23.398,23.398,23.138,23.29,67441,0
2013-05-24,23.281,23.344,23.192,23.344,75144,0
2013-05-28,23.425,23.461,23.236,23.379,102686,0
2013-05-29,23.263,23.281,22.851,22.896,231510,0
2013-05-30,22.913,22.958,22.824,22.824,268966,0
2013-05-31,22.913,22.913,22.626,22.735,139388,0
2013-06-03,22.851,22.851,22.269,22.448,357982,0
2013-06-04,22.492,22.492,22.098,22.098,708522,0
2013-06-05,22.187,22.25,21.73,22.143,859350,0
2013-06-06,22.206,22.26,22.116,22.224,416368,0
2013-06-07,22.26,22.438,22.232,22.359,161007,0
2013-06-10,22.366,22.366,22.232,22.295,149110,0
2013-06-11,22.215,22.215,21.659,22.09,318573,0
2013-06-12,21.955,22.08,21.426,21.83,368254,0
2013-06-13,21.775,22.017,21.435,21.937,340141,0
2013-06-14,21.937,22.179,21.918,22.169,188677,0
2013-06-17,22.187,22.278,22.09,22.169,157815,0
2013-06-18,22.134,22.313,22.053,22.313,181406,0
2013-06-19,22.232,22.35,21.784,21.884,219186,0
2013-06-20,21.712,21.775,21.444,21.712,194245,0
2013-06-21,21.596,21.822,21.507,21.775,107765,0
2013-06-24,21.534,21.624,21.139,21.507,354156,0
2013-06-25,21.57,21.614,21.247,21.588,177120,0
2013-06-26,21.624,21.91,21.614,21.803,188118,0
2013-06-27,21.865,22.179,21.865,22,116278,0
2013-06-28,22.395,22.395,22.167,22.385,163254,0
2013-07-01,22.035,22.044,21.955,21.991,102256,0
2013-07-02,22.027,22.09,21.973,22.08,122288,0
2013-07-03,21.981,22.08,21.955,22.071,39224,0
2013-07-05,21.865,21.9,21.507,21.641,119048,0
2013-07-08,21.641,21.659,21.489,21.641,105298,0
2013-07-09,21.659,21.687,21.471,21.687,106155,0
2013-07-10,21.687,21.793,21.641,21.687,160368,0
2013-07-11,21.766,22.009,21.766,22.009,153722,0
2013-07-12,21.918,22.107,21.918,22.009,107324,0
2013-07-15,21.991,22.179,21.955,22.09,115431,0
2013-07-16,22.134,22.25,22.035,22.215,130152,0
2013-07-17,22.287,22.287,22.107,22.107,126621,0
2013-07-18,22.162,22.313,22.162,22.269,176631,0
2013-07-19,22.197,22.295,22.197,22.269,56082,0
2013-07-22,22.303,22.359,22.25,22.35,142709,0
2013-07-23,22.35,22.359,22.25,22.25,155583,0
2013-07-24,22.376,22.423,22.248,22.294,178487,0
2013-07-25,22.294,22.294,22.095,22.204,118676,0
2013-07-26,22.095,22.194,22.095,22.158,57844,0
2013-07-29,22.212,22.212,21.976,22.085,91295,0
2013-07-30,22.03,22.076,21.876,21.976,84844,0
2013-07-31,21.957,22.021,21.793,22.021,90063,0
2013-08-01,22.004,22.067,21.876,21.93,118781,0
2013-08-02,21.966,22.021,21.894,22.021,114611,0
2013-08-05,22.021,22.021,21.902,21.957,70193,0
2013-08-06,21.894,21.921,21.657,21.695,138071,0
2013-08-07,21.702,21.702,21.257,21.474,391415,0
2013-08-08,21.43,21.43,21.212,21.339,157109,0
2013-08-09,21.321,21.357,21.193,21.257,111503,0
2013-08-12,21.321,21.339,21.029,21.102,229914,0
2013-08-13,21.038,21.075,20.883,20.93,140173,0
2013-08-14,20.965,20.965,20.383,20.611,241884,0
2013-08-15,20.373,20.373,19.955,20.319,267393,0
2013-08-16,20.319,20.347,20.019,20.064,217294,0
2013-08-19,20.111,20.111,19.518,19.802,204883,0
2013-08-20,19.901,20.083,19.428,20.083,397473,0
2013-08-21,19.993,20.247,19.819,20.128,126554,0
2013-08-22,20.138,20.519,19.946,20.519,195799,0
2013-08-23,20.474,20.748,20.474,20.748,127148,0
2013-08-26,20.902,20.974,20.629,20.729,177024,0
2013-08-27,20.574,20.802,20.474,20.557,121442,0
2013-08-28,20.621,20.703,20.42,20.675,148586,0
2013-08-29,20.621,20.802,20.538,20.719,290803,0
2013-08-30,20.719,20.783,20.611,20.783,77881,0
2013-09-03,20.703,20.729,20.319,20.465,210739,0
2013-09-04,20.447,20.655,20.366,20.655,103936,0
2013-09-05,20.601,20.601,20.366,20.465,88057,0
2013-09-06,20.484,20.519,20.302,20.438,128542,0
2013-09-09,20.393,20.41,20.128,20.183,137167,0
2013-09-10,20.146,20.284,20.083,20.238,108694,0
2013-09-11,20.274,20.284,20.146,20.201,132172,0
2013-09-12,20.174,20.201,20.074,20.183,127703,0
2013-09-13,20.166,20.174,20.019,20.074,117826,0
2013-09-16,20.21,20.265,20.029,20.056,155050,0
2013-09-17,20.083,20.111,19.865,20.001,509713,0
2013-09-18,19.975,20.429,19.965,20.292,150570,0
2013-09-19,20.292,20.474,20.23,20.238,110758,0
2013-09-20,20.238,20.292,20.138,20.292,293423,0
2013-09-23,20.238,20.465,20.192,20.465,120459,0
2013-09-24,20.429,20.474,20.292,20.429,171842,0
2013-09-25,20.347,20.429,20.347,20.429,95537,0
2013-09-26,20.456,20.611,20.42,20.557,104938,0
2013-09-27,20.566,20.629,20.347,20.566,117380,0
2013-09-30,20.429,20.502,20.319,20.465,198733,0
2013-10-01,20.429,20.583,20.373,20.447,91071,0
2013-10-02,20.41,20.538,20.41,20.538,107154,0
2013-10-03,20.519,20.611,20.21,20.401,148787,0
2013-10-04,20.356,20.511,20.356,20.456,79625,0
2013-10-07,20.429,20.528,20.338,20.502,83572,0
2013-10-08,20.511,20.511,20.401,20.484,62031,0
2013-10-09,20.447,20.511,20.338,20.474,150918,0
2013-10-10,20.41,20.547,20.41,20.474,109721,0
2013-10-11,20.456,20.547,20.41,20.511,72043,0
2013-10-14,20.547,20.547,20.429,20.474,65338,0
2013-10-15,20.474,20.538,20.41,20.474,118695,0
2013-10-16,20.474,20.629,20.447,20.601,149762,0
2013-10-17,20.574,20.783,20.574,20.766,190516,0
2013-10-18,20.757,20.93,20.719,20.93,131627,0
2013-10-21,20.93,21.021,20.547,20.802,231343,0
2013-10-22,20.847,21.111,20.847,21.075,123218,0
2013-10-23,21.066,21.193,21.057,21.138,113542,0
2013-10-24,21.234,21.234,20.881,20.9,131074,0
2013-10-25,20.955,20.973,20.649,20.688,188671,0
2013-10-28,20.688,20.788,20.594,20.705,341281,0
2013-10-29,20.733,20.733,20.567,20.705,95864,0
2013-10-30,20.705,20.762,20.576,20.688,127622,0
2013-10-31,20.632,20.714,20.559,20.714,107702,0
2013-11-01,20.641,20.714,20.559,20.614,104691,0
2013-11-04,20.669,20.697,20.604,20.669,107374,0
2013-11-05,20.604,20.678,20.559,20.594,67587,0
2013-11-06,20.641,20.669,20.549,20.632,96630,0
2013-11-07,20.614,20.743,20.576,20.649,103821,0
2013-11-08,20.567,20.632,20.503,20.549,83207,0
2013-11-11,20.604,20.604,20.438,20.549,53641,0
2013-11-12,20.669,20.669,20.382,20.447,136049,0
2013-11-13,20.474,20.549,20.4,20.484,146321,0
2013-11-14,20.529,20.529,20.4,20.456,132337,0
2013-11-15,20.484,20.511,20.429,20.494,95342,0
2013-11-18,20.447,20.549,20.447,20.494,145881,0
2013-11-19,20.465,20.494,20.373,20.465,92699,0
2013-11-20,20.465,20.511,20.345,20.382,121695,0
2013-11-21,20.391,20.419,20.225,20.419,341713,0
2013-11-22,20.438,20.559,20.373,20.429,135335,0
2013-11-25,20.409,20.447,20.354,20.4,194377,0
2013-11-26,20.409,20.494,20.354,20.382,186297,0
2013-11-27,20.409,20.438,20.271,20.345,127538,0
2013-11-29,20.345,20.4,20.289,20.335,53807,0
2013-12-02,20.4,20.4,20.225,20.28,116679,0
2013-12-03,20.299,20.299,20.187,20.262,97382,0
2013-12-04,20.113,20.161,19.79,19.92,237296,0
2013-12-05,19.836,19.901,19.578,19.66,666593,0
2013-12-06,19.651,19.79,19.633,19.79,116562,0
2013-12-09,19.818,19.827,19.642,19.715,175084,0
2013-12-10,19.754,19.79,19.596,19.67,319289,0
2013-12-11,19.615,19.651,19.346,19.494,322084,0
2013-12-12,19.421,19.605,19.3,19.605,314544,0
2013-12-13,19.605,19.651,19.43,19.578,248093,0
2013-12-16,19.624,19.651,19.494,19.55,220061,0
2013-12-17,19.559,19.596,19.512,19.596,226098,0
2013-12-18,19.615,19.975,19.578,19.79,270314,0
2013-12-19,19.772,19.93,19.651,19.836,268680,0
2013-12-20,19.845,20.031,19.754,20.021,208659,0
2013-12-23,20.012,20.031,19.883,19.93,218422,0
2013-12-24,19.883,19.947,19.697,19.735,112795,0
2013-12-26,19.679,19.762,19.559,19.697,230370,0
2013-12-27,19.725,19.78,19.586,19.697,180218,0
2013-12-30,19.697,19.762,19.605,19.762,251757,0
2013-12-31,19.679,19.837,19.67,19.78,348541,0
2014-01-02,19.725,20.132,19.715,19.975,92605,0
2014-01-03,20.086,20.234,20.067,20.187,117648,0
2014-01-06,20.225,20.429,20.225,20.364,144959,0
2014-01-07,20.4,20.447,20.289,20.373,93107,0
2014-01-08,20.327,20.373,20.178,20.373,124729,0
2014-01-09,20.354,20.484,20.354,20.484,114060,0
2014-01-10,20.52,20.669,20.465,20.559,73295,0
2014-01-13,20.678,20.808,20.584,20.733,152142,0
2014-01-14,20.762,20.762,20.584,20.724,109339,0
2014-01-15,20.714,20.733,20.659,20.678,127403,0
2014-01-16,20.714,20.77,20.632,20.641,207290,0
2014-01-17,20.659,20.881,20.649,20.881,119515,0
2014-01-21,20.853,20.955,20.762,20.918,168674,0
2014-01-22,20.967,21.024,20.91,20.996,133680,0
2014-01-23,21.061,21.061,20.686,20.826,174917,0
2014-01-24,20.761,20.844,20.629,20.778,80620,0
2014-01-27,20.826,20.844,20.712,20.761,227699,0
2014-01-28,20.788,20.892,20.732,20.892,97128,0
2014-01-29,20.844,20.892,20.844,20.874,67578,0
2014-01-30,20.901,21.005,20.882,20.93,416494,0
2014-01-31,20.93,20.967,20.854,20.967,89497,0
2014-02-03,20.958,21.005,20.892,20.91,56453,0
2014-02-04,20.948,20.967,20.882,20.94,64030,0
2014-02-05,20.948,20.967,20.854,20.901,67119,0
2014-02-06,20.882,20.996,20.882,20.958,66669,0
2014-02-07,20.948,21.024,20.92,20.967,49139,0
2014-02-10,21.061,21.136,20.958,21.127,100983,0
2014-02-11,21.127,21.155,21.108,21.155,59677,0
2014-02-12,21.183,21.221,21.09,21.09,135960,0
2014-02-13,21.165,21.268,21.155,21.268,77006,0
2014-02-14,21.221,21.512,21.221,21.371,74582,0
2014-02-18,21.447,21.719,21.418,21.616,132882,0
2014-02-19,21.569,21.719,21.569,21.672,150410,0
2014-02-20,21.644,21.719,21.578,21.644,103086,0
2014-02-21,21.71,21.719,21.597,21.597,101191,0
2014-02-24,21.597,21.662,21.494,21.503,120922,0
2014-02-25,21.522,21.616,21.484,21.512,156507,0
2014-02-26,21.578,21.644,21.503,21.597,304729,0
2014-02-27,21.653,21.653,21.56,21.578,140816,0
2014-02-28,21.578,21.71,21.578,21.626,192686,0
2014-03-03,21.644,21.644,21.569,21.578,166100,0
2014-03-04,21.672,21.692,21.54,21.588,181545,0
2014-03-05,21.606,21.616,21.484,21.494,168285,0
2014-03-06,21.494,21.56,21.4,21.409,165067,0
2014-03-07,21.409,21.512,21.353,21.484,132155,0
2014-03-10,21.428,21.522,21.381,21.474,215484,0
2014-03-11,21.437,21.606,21.418,21.55,73831,0
2014-03-12,21.606,21.719,21.522,21.682,182664,0
2014-03-13,21.71,21.71,21.626,21.626,245949,0
2014-03-14,21.682,21.719,21.56,21.692,339296,0
2014-03-17,21.719,21.766,21.653,21.653,524014,0
2014-03-18,21.738,21.738,21.597,21.597,122537,0
2014-03-19,21.626,21.682,21.569,21.569,112505,0
2014-03-20,21.597,21.626,21.512,21.606,138931,0
2014-03-21,21.626,21.682,21.569,21.672,325881,0
2014-03-24,21.662,21.682,21.616,21.616,125774,0
2014-03-25,21.653,21.775,21.653,21.653,127600,0
2014-03-26,21.728,21.766,21.662,21.682,89978,0
2014-03-27,21.682,21.7,21.662,21.672,109806,0
2014-03-28,21.682,21.692,21.653,21.653,138943,0
2014-03-31,21.719,21.719,21.606,21.672,846498,0
2014-04-01,21.71,21.758,21.626,21.7,1164758,0
2014-04-02,21.719,21.785,21.71,21.748,90094,0
2014-04-03,21.775,21.804,21.738,21.766,107415,0
2014-04-04,21.785,21.946,21.748,21.907,108716,0
2014-04-07,21.963,21.963,21.814,21.86,119776,0
2014-04-08,21.897,21.954,21.851,21.946,227016,0
2014-04-09,21.926,22.029,21.88,21.963,312495,0
2014-04-10,22.002,22.077,21.936,21.963,88459,0
2014-04-11,21.907,21.963,21.88,21.88,155435,0
2014-04-14,21.936,21.954,21.89,21.897,102654,0
2014-04-15,21.89,21.963,21.89,21.907,127117,0
2014-04-16,21.992,22.02,21.946,22.02,229572,0
2014-04-17,22.029,22.095,21.973,22.095,166472,0
2014-04-21,22.002,22.067,21.992,22.02,1101070,0
2014-04-22,22.029,22.077,22.02,22.029,284095,0
2014-04-23,22.098,22.194,22.089,22.117,393903,0
2014-04-24,22.184,22.184,22.08,22.107,200931,0
2014-04-25,22.098,22.107,22.031,22.031,125809,0
2014-04-28,22.07,22.127,22.06,22.08,307294,0
2014-04-29,22.137,22.146,22.031,22.07,289334,0
2014-04-30,22.08,22.137,22.07,22.137,424911,0
2014-05-01,22.137,22.213,22.089,22.165,210431,0
2014-05-02,22.184,22.204,22.137,22.165,201556,0
2014-05-05,22.213,22.328,22.184,22.29,206408,0
2014-05-06,22.27,22.337,22.213,22.232,265796,0
2014-05-07,22.232,22.28,22.204,22.261,221252,0
2014-05-08,22.298,22.357,22.261,22.298,330236,0
2014-05-09,22.357,22.357,22.261,22.261,206222,0
2014-05-12,22.347,22.385,22.29,22.357,235725,0
2014-05-13,22.385,22.432,22.328,22.385,275658,0
2014-05-14,22.395,22.49,22.395,22.395,182224,0
2014-05-15,22.49,22.624,22.452,22.509,210099,0
2014-05-16,22.566,24.411,22.471,22.481,495127,0
2014-05-19,22.548,22.662,22.528,22.605,307645,0
2014-05-20,22.595,22.614,22.548,22.605,143023,0
2014-05-21,22.633,22.633,22.528,22.528,169553,0
2014-05-22,22.528,22.595,22.499,22.566,971641,0
2014-05-23,22.538,22.576,22.471,22.471,120549,0
2014-05-27,22.49,22.566,22.481,22.509,461320,0
2014-05-28,22.519,22.624,22.519,22.557,192114,0
2014-05-29,22.557,22.786,22.557,22.71,311082,0
2014-05-30,22.7,22.758,22.652,22.739,138044,0
2014-06-02,22.776,22.776,22.691,22.691,181408,0
2014-06-03,22.691,22.719,22.605,22.633,288864,0
2014-06-04,22.643,22.672,22.404,22.595,257177,0
2014-06-05,22.585,22.585,22.375,22.557,214826,0
2014-06-06,22.595,22.834,22.595,22.767,223932,0
2014-06-09,22.815,22.967,22.767,22.967,193911,0
2014-06-10,22.967,22.977,22.805,22.882,294328,0
2014-06-11,22.882,22.967,22.776,22.93,229073,0
2014-06-12,22.967,22.987,22.776,22.958,155761,0
2014-06-13,22.967,22.987,22.882,22.93,206948,0
2014-06-16,22.949,23.025,22.939,22.967,188285,0
2014-06-17,22.93,22.977,22.891,22.949,168427,0
2014-06-18,22.977,22.977,22.882,22.967,162391,0
2014-06-19,23.006,23.254,22.996,23.044,165715,0
2014-06-20,23.073,23.101,23.025,23.073,110817,0
2014-06-23,23.13,23.197,23.025,23.091,162344,0
2014-06-24,23.101,23.178,23.034,23.111,208979,0
2014-06-25,23.158,23.369,23.14,23.359,134448,0
2014-06-26,23.378,23.407,23.254,23.388,124760,0
2014-06-27,23.407,23.569,23.378,23.551,124278,0
2014-06-30,23.502,23.502,23.436,23.484,205725,0
2014-07-01,23.474,23.532,23.359,23.378,114101,0
2014-07-02,23.407,23.502,23.359,23.359,76932,0
2014-07-03,23.341,23.407,23.274,23.407,67142,0
2014-07-07,23.426,23.426,23.35,23.359,59849,0
2014-07-08,23.465,23.465,23.321,23.407,80024,0
2014-07-09,23.398,23.551,23.388,23.551,95509,0
2014-07-10,23.512,23.579,23.465,23.551,56066,0
2014-07-11,23.502,23.627,23.502,23.608,126234,0
2014-07-14,23.627,23.675,23.512,23.646,263646,0
2014-07-15,23.598,23.665,23.551,23.551,91446,0
2014-07-16,23.627,23.636,23.569,23.608,114035,0
2014-07-17,23.636,23.636,23.512,23.512,103821,0
2014-07-18,23.512,23.646,23.512,23.636,114543,0
2014-07-21,23.636,23.636,23.56,23.56,158237,0
2014-07-22,23.598,23.646,23.579,23.589,94589,0
2014-07-23,23.561,23.707,23.561,23.707,146775,0
2014-07-24,23.707,23.726,23.591,23.678,188297,0
2014-07-25,23.649,23.678,23.619,23.678,92608,0
2014-07-28,23.687,23.687,23.561,23.581,121272,0
2014-07-29,23.61,23.649,23.561,23.581,59484,0
2014-07-30,23.591,23.639,23.542,23.581,107894,0
2014-07-31,23.513,23.552,23.299,23.367,154730,0
2014-08-01,23.339,23.397,22.969,23.163,145492,0
2014-08-04,23.163,23.271,23.047,23.193,53215,0
2014-08-05,23.095,23.163,22.941,23.095,192779,0
2014-08-06,23.087,23.135,23.057,23.105,55623,0
2014-08-07,23.135,23.28,23.125,23.183,100205,0
2014-08-08,23.357,23.407,23.173,23.387,50471,0
2014-08-11,23.445,23.503,23.377,23.455,57798,0
2014-08-12,23.493,23.552,23.377,23.435,135677,0
2014-08-13,23.474,23.493,23.416,23.416,43565,0
2014-08-14,23.416,23.542,23.416,23.523,60483,0
2014-08-15,23.542,23.591,23.397,23.503,68907,0
2014-08-18,23.503,23.639,23.474,23.513,149053,0
2014-08-19,23.523,23.561,23.484,23.513,68819,0
2014-08-20,23.465,23.571,23.465,23.571,100932,0
2014-08-21,23.581,23.6,23.523,23.523,85418,0
2014-08-22,23.533,23.571,23.474,23.474,66768,0
2014-08-25,23.571,23.591,23.493,23.503,85743,0
2014-08-26,23.561,23.561,23.484,23.484,69870,0
2014-08-27,23.542,23.561,23.474,23.503,441064,0
2014-08-28,23.513,23.629,23.493,23.552,107276,0
2014-08-29,23.542,23.571,23.493,23.493,77175,0
2014-09-02,23.503,23.561,23.329,23.357,99529,0
2014-09-03,23.435,23.435,23.183,23.329,91618,0
2014-09-04,23.357,23.357,23.183,23.241,87447,0
2014-09-05,23.251,23.299,23.105,23.183,67331,0
2014-09-08,23.145,23.241,23.115,23.125,86649,0
2014-09-09,23.173,23.173,23.057,23.095,66682,0
2014-09-10,23.077,23.077,22.921,23.027,95950,0
2014-09-11,23.037,23.067,22.989,23.067,53764,0
2014-09-12,23.027,23.027,22.921,22.941,72414,0
2014-09-15,22.96,23.125,22.941,23.095,82358,0
2014-09-16,23.087,23.203,23.057,23.193,75414,0
2014-09-17,23.222,23.28,23.145,23.271,188028,0
2014-09-18,23.299,23.377,23.289,23.348,110845,0
2014-09-19,23.339,23.465,23.319,23.455,47653,0
2014-09-22,23.465,23.484,23.387,23.465,100373,0
2014-09-23,23.416,23.455,23.339,23.445,77248,0
2014-09-24,23.425,23.455,23.348,23.367,112274,0
2014-09-25,23.377,23.377,23.154,23.213,69672,0
2014-09-26,23.213,23.251,23.135,23.183,83307,0
2014-09-29,23.135,23.213,23.115,23.193,124372,0
2014-09-30,23.222,23.474,23.222,23.377,131048,0
2014-10-01,23.416,23.425,23.28,23.309,64589,0
2014-10-02,23.309,23.397,23.261,23.329,90315,0
2014-10-03,23.348,23.445,23.339,23.377,33667,0
2014-10-06,23.348,23.435,23.339,23.367,55663,0
2014-10-07,23.377,23.387,23.319,23.367,56819,0
2014-10-08,23.348,23.377,23.309,23.329,71518,0
2014-10-09,23.348,23.387,23.28,23.299,77789,0
2014-10-10,23.299,23.348,23.231,23.251,86634,0
2014-10-13,23.183,23.329,23.154,23.28,33508,0
2014-10-14,23.319,23.377,23.231,23.251,67895,0
2014-10-15,23.289,23.357,23.115,23.309,114359,0
2014-10-16,23.193,23.348,23.193,23.289,64697,0
2014-10-17,23.357,23.455,23.339,23.397,54960,0
2014-10-20,23.425,23.465,23.377,23.465,89126,0
2014-10-21,23.503,23.561,23.484,23.493,85752,0
2014-10-22,23.554,23.643,23.525,23.525,96061,0
2014-10-23,23.614,23.643,23.545,23.554,80951,0
2014-10-24,23.584,23.633,23.515,23.574,61062,0
2014-10-27,23.614,23.673,23.594,23.643,52306,0
2014-10-28,23.673,23.722,23.604,23.663,77167,0
2014-10-29,23.752,23.781,23.614,23.692,127309,0
2014-10-30,23.683,23.742,23.683,23.712,52825,0
2014-10-31,23.791,23.791,23.683,23.692,110889,0
2014-11-03,23.811,23.84,23.761,23.83,127524,0
2014-11-04,23.87,23.889,23.82,23.889,81123,0
2014-11-05,23.909,23.939,23.86,23.929,61989,0
2014-11-06,23.939,23.968,23.86,23.939,99199,0
2014-11-07,23.968,24.037,23.968,23.998,56928,0
2014-11-10,24.037,24.037,23.939,23.958,95265,0
2014-11-11,23.988,24.008,23.949,23.998,60446,0
2014-11-12,24.017,24.027,23.949,23.998,127319,0
2014-11-13,23.998,24.077,23.998,24.057,103718,0
2014-11-14,24.037,24.293,24.037,24.224,124075,0
2014-11-17,24.215,24.313,24.136,24.155,125919,0
2014-11-18,24.185,24.234,24.136,24.136,130494,0
2014-11-19,24.165,24.195,24.057,24.057,101537,0
2014-11-20,24.116,24.195,24.116,24.116,85795,0
2014-11-21,24.175,24.185,24.037,24.086,66060,0
2014-11-24,24.086,24.155,24.037,24.067,81738,0
2014-11-25,24.146,24.195,24.067,24.106,73410,0
2014-11-26,24.195,24.343,24.146,24.254,125086,0
2014-11-28,24.244,24.313,24.234,24.244,35711,0
2014-12-01,24.323,24.352,24.175,24.195,103138,0
2014-12-02,24.175,24.224,24.067,24.086,128857,0
2014-12-03,24.106,24.175,24.008,24.155,136667,0
2014-12-04,24.234,24.254,24.077,24.136,122524,0
2014-12-05,24.155,24.254,24.067,24.136,112799,0
2014-12-08,24.165,24.215,23.988,24.136,99154,0
2014-12-09,24.086,24.126,24.047,24.067,79956,0
2014-12-10,24.096,24.106,24.017,24.057,74754,0
2014-12-11,24.027,24.096,24.027,24.047,76406,0
2014-12-12,24.067,24.096,24.037,24.067,37506,0
2014-12-15,24.096,24.136,23.968,23.998,81483,0
2014-12-16,23.939,23.968,23.87,23.889,65667,0
2014-12-17,23.919,24.096,23.87,23.978,62879,0
2014-12-18,23.978,24.136,23.978,24.037,70162,0
2014-12-19,24.008,24.126,24.008,24.086,92056,0
2014-12-22,24.086,24.136,24.008,24.136,89847,0
2014-12-23,24.136,24.185,23.998,24.017,164106,0
2014-12-24,24.037,24.077,23.978,24.077,60845,0
2014-12-26,24.017,24.086,24.017,24.027,85338,0
2014-12-29,24.106,24.185,24.047,24.086,106711,0
2014-12-30,24.155,24.234,24.116,24.136,171665,0
2014-12-31,24.215,24.412,24.165,24.372,179526,0
2015-01-02,24.412,24.559,24.362,24.441,99936,0
2015-01-05,24.461,24.53,24.431,24.431,140301,0
2015-01-06,24.48,24.52,24.451,24.461,95391,0
2015-01-07,24.48,24.579,24.48,24.579,58221,0
2015-01-08,24.559,24.658,24.52,24.589,206246,0
2015-01-09,24.589,24.628,24.54,24.589,79412,0
2015-01-12,24.589,24.678,24.549,24.668,124017,0
2015-01-13,24.658,24.678,24.618,24.668,93424,0
2015-01-14,24.618,24.697,24.579,24.668,57298,0
2015-01-15,24.697,24.707,24.609,24.668,50301,0
2015-01-16,24.678,24.697,24.628,24.628,81098,0
2015-01-20,24.658,24.687,24.559,24.628,195937,0
2015-01-21,24.618,24.678,24.618,24.638,83129,0
2015-01-22,24.75,24.8,24.71,24.77,146991,0
2015-01-23,24.79,24.95,24.75,24.9,60512,0
2015-01-26,24.95,25,24.85,24.92,147595,0
2015-01-27,24.94,25.11,24.94,25,202967,0
2015-01-28,25.03,25.18,24.97,25.18,187579,0
2015-01-29,25.12,25.29,25.11,25.11,107130,0
2015-01-30,25.14,25.3,25.14,25.24,179806,0
2015-02-02,25.23,25.34,25.23,25.23,92078,0
2015-02-03,25.31,25.31,25.16,25.25,86803,0
2015-02-04,25.23,25.28,25.11,25.14,103312,0
2015-02-05,25.18,25.22,25.1,25.2,99382,0
2015-02-06,25.19,25.19,25.1,25.1,63750,0
2015-02-09,25.14,25.2,25.1,25.13,77631,0
2015-02-10,25.18,25.18,25.06,25.07,134740,0
2015-02-11,25.07,25.12,25.07,25.09,56965,0
2015-02-12,25.16,25.18,25.07,25.08,73587,0
2015-02-13,25.16,25.17,25.09,25.1,60772,0
2015-02-17,25.17,25.17,25,25,57553,0
2015-02-18,25,25.02,24.81,24.98,95062,0
2015-02-19,24.98,25.01,24.91,24.99,57115,0
2015-02-20,24.96,25.1,24.96,25.08,59593,0
2015-02-23,25.1,25.18,25.05,25.08,116175,0
2015-02-24,25.13,25.32,25.06,25.19,114133,0
2015-02-25,25.19,25.34,25.19,25.29,76911,0
2015-02-26,25.27,25.33,25.15,25.19,52179,0
2015-02-27,25.16,25.33,25.15,25.33,53484,0
2015-03-02,25.27,25.33,25.22,25.3,80644,0
2015-03-03,25.24,25.33,25.21,25.29,43892,0
2015-03-04,25.27,25.42,25.26,25.28,87483,0
2015-03-05,25.29,25.339,25.26,25.26,63109,0
2015-03-06,25.25,25.26,25.04,25.08,134292,0
2015-03-09,25.07,25.09,24.914,25.011,69420,0
2015-03-10,24.95,25.06,24.89,25.06,54082,0
2015-03-11,25.04,25.1,24.97,25.03,78819,0
2015-03-12,25.04,25.08,25.02,25.05,65839,0
2015-03-13,25.01,25.06,24.98,25.06,29867,0
2015-03-16,25.05,25.11,25.05,25.09,46067,0
2015-03-17,25.07,25.07,24.97,25.05,91748,0
2015-03-18,25.06,25.22,25.02,25.193,94872,0
2015-03-19,25.16,25.25,25.13,25.21,40959,0
2015-03-20,25.21,25.25,25.14,25.14,83490,0
2015-03-23,25.14,25.24,25.14,25.22,36145,0
2015-03-24,25.19,25.27,25.19,25.27,62233,0
2015-03-25,25.25,25.32,25.23,25.25,53626,0
2015-03-26,25.28,25.28,25.2,25.25,45134,0
2015-03-27,25.26,25.4,25.24,25.33,53727,0
2015-03-30,25.36,25.45,25.351,25.45,43435,0
2015-03-31,25.4,25.47,25.4,25.4,48570,0
2015-04-01,25.44,25.5,25.41,25.5,52054,0
2015-04-02,25.57,25.57,25.48,25.5,49082,0
2015-04-06,25.5,25.54,25.5,25.51,38734,0
2015-04-07,25.5,25.55,25.49,25.51,37902,0
2015-04-08,25.52,25.58,25.52,25.579,31720,0
2015-04-09,25.6,25.75,25.6,25.75,59322,0
2015-04-10,25.63,25.803,25.63,25.746,80233,0
2015-04-13,25.58,25.7,25.58,25.64,68672,0
2015-04-14,25.69,25.7,25.62,25.62,30283,0
2015-04-15,25.63,25.67,25.571,25.64,43803,0
2015-04-16,25.63,25.72,25.61,25.7,33648,0
2015-04-17,25.63,25.79,25.59,25.79,78697,0
2015-04-20,25.72,25.8,25.72,25.77,84647,0
2015-04-21,25.82,25.95,25.771,25.89,84384,0
2015-04-22,25.55,25.576,25.369,25.37,96221,0
2015-04-23,25.32,25.44,25.32,25.35,82368,0
2015-04-24,25.38,25.62,25.36,25.46,48665,0
2015-04-27,25.44,25.5,25.4,25.42,101826,0
2015-04-28,25.4,25.438,25.4,25.42,47380,0
2015-04-29,25.4,25.4,25.27,25.28,112473,0
2015-04-30,25.33,25.35,25.2,25.23,81159,0
2015-05-01,25.27,25.31,25.22,25.25,77036,0
2015-05-04,25.19,25.35,25.19,25.31,45807,0
2015-05-05,25.29,25.32,25.06,25.08,86301,0
2015-05-06,25.08,25.08,24.69,24.86,209868,0
2015-05-07,24.74,25.06,24.7,24.8,199395,0
2015-05-08,24.86,25,24.85,24.94,58984,0
2015-05-11,25.02,25.02,24.68,24.7,72341,0
2015-05-12,24.66,24.93,24.52,24.85,103334,0
2015-05-13,24.85,24.97,24.83,24.95,123281,0
2015-05-14,25.04,25.19,25.019,25.04,37779,0
2015-05-15,25.17,25.2,25.08,25.19,32669,0
2015-05-18,25.15,25.2,25.06,25.2,53215,0
2015-05-19,25.16,25.24,25.12,25.17,48994,0
2015-05-20,25.21,25.24,25.1,25.21,55443,0
2015-05-21,25.2,25.3,25.2,25.26,43606,0
2015-05-22,25.21,25.25,25.2,25.22,49801,0
2015-05-26,25.24,25.3,25.19,25.19,38847,0
2015-05-27,25.12,25.17,25.12,25.14,106612,0
2015-05-28,25.15,25.19,25.01,25.06,90572,0
2015-05-29,25.01,25.13,25.01,25.091,50078,0
2015-06-01,25.1,25.154,24.96,25.04,79530,0
2015-06-02,25.01,25.12,24.95,25.04,52097,0
2015-06-03,25.03,25.09,24.95,24.97,42863,0
2015-06-04,24.93,25.03,24.92,24.99,55586,0
2015-06-05,24.94,24.97,24.75,24.8,66968,0
2015-06-08,24.85,24.87,24.78,24.818,63874,0
2015-06-09,24.81,24.855,24.69,24.82,69574,0
2015-06-10,24.77,24.87,24.71,24.81,37366,0
2015-06-11,24.82,24.84,24.77,24.78,61231,0
2015-06-12,24.78,24.86,24.78,24.84,49878,0
2015-06-15,24.85,24.96,24.81,24.96,54513,0
2015-06-16,24.99,24.99,24.86,24.87,84703,0
2015-06-17,24.91,24.95,24.86,24.86,68860,0
2015-06-18,24.91,24.92,24.76,24.86,80843,0
2015-06-19,24.88,24.89,24.752,24.82,57673,0
2015-06-22,24.86,24.89,24.77,24.83,46333,0
2015-06-23,24.84,24.88,24.78,24.88,54119,0
2015-06-24,24.84,24.96,24.84,24.95,55851,0
2015-06-25,24.95,24.95,24.85,24.88,49231,0
2015-06-26,24.9,24.901,24.84,24.84,123200,0
2015-06-29,24.82,24.85,24.75,24.79,77982,0
2015-06-30,24.79,24.95,24.79,24.89,100470,0
2015-07-01,24.97,24.99,24.92,24.93,156624,0
2015-07-02,24.99,25.02,24.95,24.98,80337,0
2015-07-06,24.99,25.026,24.97,25.01,44587,0
2015-07-07,25.02,25.02,24.95,25.02,112404,0
2015-07-08,25.02,25.03,24.89,24.89,75741,0
2015-07-09,24.97,25.05,24.95,25.02,56321,0
2015-07-10,25,25.05,24.988,25.05,70946,0
2015-07-13,25.1,25.1,25.01,25.02,70129,0
2015-07-14,25.02,25.07,25.01,25.05,111169,0
2015-07-15,25.05,25.15,25.05,25.13,43565,0
2015-07-16,25.15,25.3,25.14,25.25,82238,0
2015-07-17,25.34,25.35,25.29,25.33,32697,0
2015-07-20,25.34,25.37,25.31,25.31,27054,0
2015-07-21,25.26,25.34,25.25,25.25,59102,0
2015-07-22,25,25,24.83,24.875,127157,0
2015-07-23,24.92,24.97,24.83,24.87,218386,0
2015-07-24,24.9,24.95,24.85,24.95,71433,0
2015-07-27,24.93,24.98,24.9,24.93,59775,0
2015-07-28,24.98,25.01,24.92,25.01,76654,0
2015-07-29,24.97,25,24.93,24.93,49816,0
2015-07-30,24.96,25.02,24.96,24.99,49772,0
2015-07-31,25.07,25.07,25,25.043,65712,0
2015-08-03,25.07,25.09,25.05,25.07,140415,0
2015-08-04,25.05,25.12,25.05,25.07,90491,0
2015-08-05,25.1,25.1,25.01,25.01,54890,0
2015-08-06,25.03,25.08,25.01,25.01,42368,0
2015-08-07,25.04,25.07,25.01,25.02,81485,0
2015-08-10,25.09,25.1,25.03,25.04,87693,0
2015-08-11,25.05,25.06,25.01,25.03,71757,0
2015-08-12,25.03,25.05,25.02,25.04,52549,0
2015-08-13,25.05,25.05,25,25.04,75481,0
2015-08-14,25.04,25.07,25.03,25.07,49586,0
2015-08-17,25.07,25.07,25.01,25.02,53262,0
2015-08-18,25.04,25.08,25.02,25.05,62168,0
2015-08-19,25.06,25.08,25.03,25.033,37767,0
2015-08-20,25.02,25.042,24.97,24.97,66249,0
2015-08-21,24.96,25,24.9,24.94,51073,0
2015-08-24,24.75,24.85,24.57,24.69,133771,0
2015-08-25,24.82,24.88,24.71,24.829,52180,0
2015-08-26,25.02,25.02,24.83,24.85,37925,0
2015-08-27,24.85,24.99,24.85,24.96,126168,0
2015-08-28,24.99,24.99,24.918,24.977,62292,0
2015-08-31,24.95,24.98,24.9,24.96,81696,0
2015-09-01,24.76,24.93,24.76,24.92,50489,0
2015-09-02,24.93,24.97,24.91,24.94,50514,0
2015-09-03,24.93,24.98,24.93,24.959,54153,0
2015-09-04,24.93,24.96,24.92,24.93,37885,0
2015-09-08,24.97,24.97,24.93,24.95,93099,0
2015-09-09,24.98,24.98,24.83,24.84,116573,0
2015-09-10,24.85,24.92,24.85,24.87,24534,0
2015-09-11,24.91,24.92,24.85,24.88,30898,0
2015-09-14,24.88,24.94,24.88,24.91,27833,0
2015-09-15,24.94,24.95,24.85,24.88,69620,0
2015-09-16,24.91,24.91,24.85,24.88,30070,0
2015-09-17,24.89,24.95,24.86,24.87,68349,0
2015-09-18,24.91,25,24.9,24.95,58129,0
2015-09-21,24.99,25.04,24.96,25.02,68274,0
2015-09-22,24.97,25.08,24.97,25.08,35881,0
2015-09-23,25.07,25.18,25.04,25.18,52906,0
2015-09-24,25.13,25.16,25.05,25.05,37721,0
2015-09-25,25.06,25.17,25.06,25.17,39145,0
2015-09-28,25.11,25.11,24.94,24.95,95952,0
2015-09-29,24.95,25.07,24.95,25.03,120910,0
2015-09-30,25.04,25.05,24.95,24.95,54585,0
2015-10-01,25.02,25.02,24.9,24.91,45851,0
2015-10-02,24.92,25,24.79,24.91,104557,0
2015-10-05,25.01,25.15,24.93,25.1,55797,0
2015-10-06,25.1,25.16,25.1,25.15,26785,0
2015-10-07,25.1,25.19,25.08,25.11,51636,0
2015-10-08,25.08,25.22,25.08,25.21,33536,0
2015-10-09,25.19,25.26,25.19,25.23,36465,0
2015-10-12,25.27,25.37,25.25,25.37,31233,0
2015-10-13,25.38,25.45,25.322,25.45,47258,0
2015-10-14,25.46,25.54,25.42,25.5,52673,0
2015-10-15,25.506,25.65,25.46,25.56,55640,0
2015-10-16,25.54,25.69,25.54,25.69,50759,0
2015-10-19,25.69,25.69,25.59,25.66,42273,0
2015-10-20,25.66,25.69,25.6,25.67,35882,0
2015-10-21,25.7,25.85,25.7,25.8,34806,0
2015-10-22,25.57,25.62,25.43,25.43,91365,0
2015-10-23,25.52,25.53,25.36,25.39,34639,0
2015-10-26,25.39,25.47,25.32,25.47,29363,0
2015-10-27,25.43,25.47,25.33,25.39,68219,0
2015-10-28,25.46,25.5,25.32,25.39,96284,0
2015-10-29,25.44,25.49,25.341,25.49,50962,0
2015-10-30,25.47,25.69,25.46,25.58,116867,0
2015-11-02,25.57,25.74,25.57,25.73,40865,0
2015-11-03,25.71,25.722,25.66,25.66,97498,0
2015-11-04,25.66,25.83,25.66,25.75,86810,0
2015-11-05,25.74,25.78,25.72,25.73,46476,0
2015-11-06,25.68,25.72,25.53,25.56,82216,0
2015-11-09,25.52,25.53,25.28,25.38,150330,0
2015-11-10,25.45,25.59,25.352,25.46,74529,0
2015-11-11,25.46,25.59,25.43,25.57,39252,0
2015-11-12,25.55,25.64,25.52,25.6,90111,0
2015-11-13,25.58,25.62,25.5,25.61,47745,0
2015-11-16,25.595,25.604,25.53,25.53,7711,0
2015-11-17,25.52,25.58,25.47,25.5,35656,0
2015-11-18,25.48,25.55,25.47,25.48,52465,0
2015-11-19,25.48,25.54,25.48,25.53,23143,0
2015-11-20,25.52,25.65,25.5,25.63,47001,0
2015-11-23,25.6,25.69,25.56,25.68,39923,0
2015-11-24,25.69,25.69,25.56,25.56,46791,0
2015-11-25,25.56,25.68,25.56,25.64,22275,0
2015-11-27,25.67,25.72,25.64,25.7,8666,0
2015-11-30,25.7,25.72,25.64,25.69,41200,0
2015-12-01,25.7,25.78,25.678,25.78,19929,0
2015-12-02,25.72,25.789,25.65,25.72,32979,0
2015-12-03,25.68,25.74,25.5,25.7,62599,0
2015-12-04,25.62,25.77,25.54,25.62,155566,0
2015-12-07,25.62,25.64,25.56,25.59,36248,0
2015-12-08,25.58,25.61,25.55,25.61,60733,0
2015-12-09,25.55,25.64,25.55,25.6,22723,0
2015-12-10,25.61,25.61,25.53,25.53,33312,0
2015-12-11,25.51,25.579,25.36,25.36,45426,0
2015-12-14,25.34,25.352,24.78,25.01,93539,0
2015-12-15,25.16,25.2,24.95,25.05,90725,0
2015-12-16,25.09,25.34,25.08,25.34,57328,0
2015-12-17,25.39,25.57,25.36,25.504,73963,0
2015-12-18,25.52,25.69,25.467,25.67,31395,0
2015-12-21,25.66,25.75,25.63,25.75,75351,0
2015-12-22,25.71,25.838,25.71,25.774,79533,0
2015-12-23,25.8,25.85,25.75,25.8,37675,0
2015-12-24,25.76,25.84,25.76,25.8,30133,0
2015-12-28,25.83,26.08,25.72,25.96,65190,0
2015-12-29,25.99,26.12,25.9,26.12,52794,0
2015-12-30,25.99,26.2216,25.96,26.221,65180,0
2015-12-31,26.198,26.213,26.05,26.19,93811,0
2016-01-04,26,26.28,25.99,26.2799,123291,0
2016-01-05,26.25,26.59,26.23,26.46,184953,0
2016-01-06,26.33,26.48,26.241,26.45,118186,0
2016-01-07,26.32,26.42,26.2,26.2606,106450,0
2016-01-08,26.2759,26.36,26.221,26.26,26043,0
2016-01-11,26.26,26.3,26.2,26.24,71527,0
2016-01-12,26.24,26.24,26.09,26.13,74158,0
2016-01-13,26.1301,26.2,26.027,26.03,57851,0
2016-01-14,26.09,26.15,25.92,26.0715,247124,0
2016-01-15,26,26.0147,25.85,25.96,131479,0
2016-01-19,25.96,25.96,25.96,25.96,0,0
2016-01-20,25.83,26.03,25.4001,26.03,84687,0
2016-01-21,25.98,25.98,25.7,25.75,68435,0
2016-01-22,25.57,25.57,25.41,25.48,106228,0
2016-01-25,25.59,25.6399,25.4,25.52,76478,0
2016-01-26,25.44,25.6,25.34,25.35,97524,0
2016-01-27,25.39,25.4399,25.35,25.42,54286,0
2016-01-28,25.48,25.58,25.4401,25.55,70409,0
2016-01-29,25.54,25.8356,25.52,25.83,75168,0
2016-02-01,25.71,26.9,25.67,25.89,38215,0
2016-02-02,25.91,25.91,25.77,25.78,44374,0
2016-02-03,25.8,25.858,25.7,25.8,26209,0
2016-02-04,25.74,25.775,25.71,25.77,42733,0
2016-02-05,25.79,25.79,25.5301,25.5694,43139,0
2016-02-08,25.51,25.59,25.03,25.28,77967,0
2016-02-09,25.13,25.2981,24.8,25.23,105229,0
2016-02-10,25.59,25.83,25.3,25.34,167410,0
2016-02-11,25.09,25.2085,24.62,25,160088,0
2016-02-12,25.1,25.46,25.0101,25.11,84259,0
2016-02-16,25,25.1,24.7701,24.97,751012,0
2016-02-17,25.07,25.16,25.03,25.06,218122,0
2016-02-18,25.11,25.16,25.06,25.09,62834,0
2016-02-19,25.05,25.13,25.03,25.1,146143,0
2016-02-22,25.18,25.23,25.11,25.14,55339,0
2016-02-23,25.18,25.18,25.02,25.1,64019,0
2016-02-24,25.07,25.12,24.95,25.11,62098,0
2016-02-25,25.13,25.23,25.098,25.23,46152,0
2016-02-26,25.249,25.3,25.19,25.2,58257,0
2016-02-29,25.21,25.28,25.11,25.11,52382,0
2016-03-01,25.25,25.43,25.19,25.28,76325,0
2016-03-02,25.31,25.39,25.28,25.34,48326,0
2016-03-03,25.28,25.3,25.23,25.26,62592,0
2016-03-04,25.27,25.34,25.25,25.32,72955,0
2016-03-07,25.33,25.36,25.28,25.33,39246,0
2016-03-08,25.2745,25.32,25.25,25.29,123490,0
2016-03-09,25.26,25.4,25.26,25.34,27052,0
2016-03-10,25.4,25.51,25.3415,25.37,45131,0
2016-03-11,25.45,25.53,25.41,25.41,45139,0
2016-03-14,25.42,25.46,25.34,25.37,92236,0
2016-03-15,25.38,25.38,25.26,25.26,21877,0
2016-03-16,25.33,25.38,25.29,25.35,81160,0
2016-03-17,25.36,25.47,25.34,25.39,68230,0
2016-03-18,25.44,25.53,25.4001,25.5,37722,0
2016-03-21,25.65,25.65,25.5304,25.6,35703,0
2016-03-22,25.64,25.64,25.53,25.566,40268,0
2016-03-23,25.62,25.6983,25.54,25.6983,40709,0
2016-03-24,25.6001,25.69,25.6,25.631,52915,0
2016-03-28,25.67,25.78,25.66,25.66,36588,0
2016-03-29,25.73,25.75,25.66,25.66,36075,0
2016-03-30,25.694,25.75,25.67,25.67,26684,0
2016-03-31,25.68,25.83,25.68,25.83,62946,0
2016-04-01,25.76,25.84,25.5603,25.6,48230,0
2016-04-04,25.6,25.6,25.49,25.59,41959,0
2016-04-05,25.58,25.62,25.463,25.59,36722,0
2016-04-06,25.66,25.7299,25.61,25.61,60193,0
2016-04-07,25.64,25.6579,25.57,25.62,47163,0
2016-04-08,25.68,25.72,25.59,25.72,38730,0
2016-04-11,25.76,25.76,25.68,25.73,45719,0
2016-04-12,25.72,25.78,25.7,25.7,45032,0
2016-04-13,25.73,25.87,25.72,25.81,64715,0
2016-04-14,25.8,25.88,25.8,25.85,33662,0
2016-04-15,25.79,25.88,25.79,25.87,77919,0
2016-04-18,25.87,25.87,25.8,25.82,89054,0
2016-04-19,25.8,25.9,25.7786,25.84,123359,0
2016-04-20,25.93,25.94,25.87,25.87,35123,0
2016-04-21,25.58,25.62,25.53,25.59,44167,0
2016-04-22,25.59,25.7,25.563,25.59,62454,0
2016-04-25,25.6,25.64,25.59,25.63,45045,0
2016-04-26,25.68,25.68,25.58,25.6,50430,0
2016-04-27,25.64,25.67,25.58,25.65,223172,0
2016-04-28,25.61,25.69,25.61,25.61,38580,0
2016-04-29,25.68,25.7,25.62,25.66,36045,0
2016-05-02,25.66,25.76,25.62,25.69,39348,0
2016-05-03,25.65,25.86,25.65,25.78,54157,0
2016-05-04,25.83,25.84,25.77,25.82,34781,0
2016-05-05,25.89,25.89,25.76,25.84,30103,0
2016-05-06,25.8,25.91,25.76,25.79,42574,0
2016-05-09,25.85,25.89,25.82,25.89,50054,0
2016-05-10,25.97,25.98,25.8,25.8,75647,0
2016-05-11,25.88,25.88,25.72,25.72,55344,0
2016-05-12,25.78,25.8099,25.72,25.75,66634,0
2016-05-13,25.79,25.83,25.75,25.76,35899,0
2016-05-16,25.823,25.8299,25.76,25.77,86180,0
2016-05-17,25.79,25.8,25.76,25.77,35020,0
2016-05-18,25.8,25.85,25.6804,25.75,43186,0
2016-05-19,25.68,25.7,25.61,25.6708,73008,0
2016-05-20,25.63,25.77,25.6,25.77,66836,0
2016-05-23,25.77,25.88,25.69,25.8,37466,0
2016-05-24,25.86,25.86,25.8,25.81,41083,0
2016-05-25,25.81,25.85,25.81,25.8399,30557,0
2016-05-26,25.84,25.9,25.8001,25.9,17847,0
2016-05-27,25.86,25.9,25.83,25.84,25623,0
2016-05-31,25.85,25.96,25.83,25.9,73497,0
2016-06-01,25.86,25.99,25.86,25.91,42108,0
2016-06-02,25.9693,25.97,25.86,25.89,134804,0
2016-06-03,25.89,26.04,25.89,26.04,47578,0
2016-06-06,25.97,26.08,25.91,25.96,44251,0
2016-06-07,25.91,26.03,25.9,25.9,49096,0
2016-06-08,25.88,25.98,25.88,25.91,32192,0
2016-06-09,25.88,26,25.87,25.95,40565,0
2016-06-10,25.88,25.98,25.88,25.91,25708,0
2016-06-13,25.91,25.96,25.91,25.96,19881,0
2016-06-14,25.9,25.96,25.9,25.9,29831,0
2016-06-15,25.9,26.03,25.9,26.03,41427,0
2016-06-16,25.93,26.04,25.9,26.04,28579,0
2016-06-17,26,26.14,25.98,26.13,17867,0
2016-06-20,26.19,26.25,26.03,26.21,32583,0
2016-06-21,26.24,26.24,26.03,26.03,49065,0
2016-06-22,26.05,26.1399,26,26.08,31565,0
2016-06-23,26.05,26.145,26.05,26.06,18100,0
2016-06-24,25.71,26.14,25.5819,26.06,31381,0
2016-06-27,25.81,26.04,25.81,25.9497,28270,0
2016-06-28,25.91,26.25,25.91,26.1,23618,0
2016-06-29,26.11,26.25,26.04,26.04,36534,0
2016-06-30,26.04,26.27,26.04,26.17,30684,0
2016-07-01,26.14,26.26,26.11,26.11,67753,0
2016-07-05,26.12,26.1211,25.92,25.92,39191,0
2016-07-06,25.98,26.05,25.95,25.9999,30795,0
2016-07-07,26.01,26.182,26.01,26.05,47198,0
2016-07-08,26.18,26.39,26.0901,26.2,75323,0
2016-07-11,26.29,26.39,26.2006,26.25,25689,0
2016-07-12,26.26,26.42,26.25,26.25,35456,0
2016-07-13,26.41,26.41,26.27,26.27,72185,0
2016-07-14,26.31,26.45,26.3,26.38,36720,0
2016-07-15,26.38,26.51,26.33,26.51,68635,0
2016-07-18,26.54,26.61,26.35,26.45,33391,0
2016-07-19,26.58,26.6,26.39,26.4,53613,0
2016-07-20,26.37,26.38,26.31,26.3399,62074,0
2016-07-21,26.35,26.35,26.25,26.31,248336,0
2016-07-22,26.04,26.04,25.9,25.9,374433,0
2016-07-25,25.99,26,25.91,25.91,27734,0
2016-07-26,25.91,25.99,25.88,25.91,72383,0
2016-07-27,25.89,25.99,25.89,25.92,34769,0
2016-07-28,25.93,25.94,25.86,25.87,87503,0
2016-07-29,25.86,25.97,25.86,25.87,71545,0
2016-08-01,25.97,25.97,25.9,25.95,77804,0
2016-08-02,25.96,25.96,25.85,25.87,59322,0
2016-08-03,25.88,25.94,25.87,25.9,53701,0
2016-08-04,25.9,26,25.9,25.9,38291,0
2016-08-05,25.92,26.12,25.92,26.01,43027,0
2016-08-08,26.01,26.115,25.96,26.04,74732,0
2016-08-09,26.02,26.1,26,26,282545,0
2016-08-10,26.09,26.09,25.95,25.98,141290,0
2016-08-11,26.02,26.02,25.96,25.96,117363,0
2016-08-12,25.96,26.02,25.92,26.02,69979,0
2016-08-15,26.05,26.05,25.9,25.9,75661,0
2016-08-16,25.93,25.957,25.86,25.91,39994,0
2016-08-17,25.98,25.98,25.87,25.91,87841,0
2016-08-18,25.94,26.02,25.94,26,65399,0
2016-08-19,26,26.05,25.92,25.95,148618,0
2016-08-22,25.98,25.98,25.89,25.9,69970,0
2016-08-23,25.95,26,25.93,25.95,89982,0
2016-08-24,25.96,26,25.93,25.99,34774,0
2016-08-25,25.98,26.04,25.97,26.02,21306,0
2016-08-26,26.03,26.05,25.994,26.01,23942,0
2016-08-29,26.01,26.03,26,26.02,54331,0
2016-08-30,26,26.14,26,26.06,113870,0
2016-08-31,26.08,26.12,26.08,26.11,35871,0
2016-09-01,26.1,26.11,26.0404,26.1,20444,0
2016-09-02,26.07,26.15,26.07,26.15,39719,0
2016-09-06,26.2,26.2,26.13,26.2,126218,0
2016-09-07,26.15,26.2,26.0801,26.1,43624,0
2016-09-08,26.09,26.17,26.05,26.11,78085,0
2016-09-09,26.08,26.08,25.72,25.76,63688,0
2016-09-12,25.89,25.89,25.571,25.67,57989,0
2016-09-13,25.66,25.66,25.27,25.4999,333761,0
2016-09-14,25.49,25.63,25.42,25.6,89092,0
2016-09-15,25.52,25.65,25.51,25.64,39424,0
2016-09-16,25.62,25.62,25.52,25.62,45469,0
2016-09-19,25.6,25.74,25.5922,25.67,31128,0
2016-09-20,25.68,25.83,25.68,25.79,54870,0
2016-09-21,25.75,25.94,25.74,25.87,80014,0
2016-09-22,25.95,26.1,25.94,26.09,60505,0
2016-09-23,26.03,26.13,26.03,26.05,23858,0
2016-09-26,26.04,26.09,25.8828,25.908,55434,0
2016-09-27,25.9,26.0399,25.82,26,44829,0
2016-09-28,25.95,26.09,25.95,26.0899,28935,0
2016-09-29,26.03,26.12,25.84,25.89,80126,0
2016-09-30,25.93,25.9899,25.86,25.87,26388,0
2016-10-03,25.94,25.9846,25.9,25.9683,15979,0
2016-10-04,25.9,26,25.86,25.86,41965,0
2016-10-05,25.87,25.97,25.87,25.9,24531,0
2016-10-06,25.88,25.9899,25.87,25.95,31170,0
2016-10-07,25.93,26,25.91,25.98,24886,0
2016-10-10,25.97,25.98,25.87,25.9,31151,0
2016-10-11,25.9,25.9,25.7,25.75,74274,0
2016-10-12,25.75,25.75,25.5676,25.58,50595,0
2016-10-13,25.56,25.63,25.46,25.55,49229,0
2016-10-14,25.618,25.73,25.618,25.69,23865,0
2016-10-17,25.702,25.702,25.65,25.68,14648,0
2016-10-18,25.71,26,25.71,25.81,33131,0
2016-10-19,25.81,25.96,25.81,25.96,29309,0
2016-10-20,25.96,25.98,25.87,25.97,20958,0
2016-10-21,25.91,26.15,25.91,26.15,66390,0
2016-10-24,25.74,25.78,25.67,25.69,34032,0
2016-10-25,25.67,25.83,25.67,25.8297,48014,0
2016-10-26,25.79,25.8138,25.78,25.81,37973,0
2016-10-27,25.73,25.79,25.59,25.79,72114,0
2016-10-28,25.69,25.89,25.69,25.78,66625,0
2016-10-31,25.79,25.87,25.7854,25.82,41116,0
2016-11-01,25.78,25.85,25.681,25.85,74533,0
2016-11-02,25.79,25.89,25.72,25.87,121390,0
2016-11-03,25.81,25.86,25.73,25.74,65099,0
2016-11-04,25.78,25.8219,25.77,25.8,56969,0
2016-11-07,25.96,25.96,25.7323,25.84,20393,0
2016-11-08,25.75,25.86,25.74,25.74,37675,0
2016-11-09,25.53,25.67,25.496,25.55,44765,0
2016-11-10,25.5,25.56,25.02,25.13,134021,0
2016-11-11,25.18,25.2,24.8,25.14,485455,0
2016-11-14,24.98,25,24.62,24.69,239455,0
2016-11-15,24.73,25.0876,24.73,25.05,101141,0
2016-11-16,25.1,25.36,25.1,25.3021,81266,0
2016-11-17,25.33,25.34,25.17,25.17,159660,0
2016-11-18,25.17,25.2,24.9285,24.95,49124,0
2016-11-21,25.14,25.47,24.93,25.47,169562,0
2016-11-22,25.46,25.61,25.26,25.51,145030,0
2016-11-23,25.33,25.45,25.31,25.43,56171,0
2016-11-25,25.43,25.48,25.37,25.41,6859,0
2016-11-28,25.43,25.49,25.36,25.36,35703,0
2016-11-29,25.37,25.3875,25.316,25.37,29157,0
2016-11-30,25.28,25.2936,25.11,25.13,34405,0
2016-12-01,25.07,25.1199,24.88,24.99,104703,0
2016-12-02,24.9,25.09,24.86,25.03,65881,0
2016-12-05,24.95,25.07,24.95,25,36526,0
2016-12-06,25.01,25.05,24.9,25,49935,0
2016-12-07,25.04,25.15,24.9504,25.145,65073,0
2016-12-08,25.01,25.22,25.01,25.09,86645,0
2016-12-09,25.18,25.18,25.01,25.1,67418,0
2016-12-12,25.01,25.056,24.88,24.93,104947,0
2016-12-13,25.02,25.03,24.91,24.92,37073,0
2016-12-14,24.97,24.9799,24.8,24.82,73031,0
2016-12-15,24.75,24.929,24.61,24.82,94992,0
2016-12-16,24.89,24.89,24.71,24.82,56450,0
2016-12-19,24.83,24.98,24.83,24.9499,58575,0
2016-12-20,24.93,25,24.884,24.96,70983,0
2016-12-21,25.05,25.27,24.96,25.24,99238,0
2016-12-22,25.06,25.28,25.06,25.24,45919,0
2016-12-23,25.3,25.3,25.14,25.27,49718,0
2016-12-27,25.29,25.29,25.13,25.17,38998,0
2016-12-28,25.13,25.18,25.0309,25.09,36961,0
2016-12-29,25.1,25.18,25.09,25.18,32022,0
2016-12-30,25.17,25.26,25.11,25.25,25590,0
2017-01-03,25.28,25.37,25.202,25.37,56503,0
2017-01-04,25.37,25.81,25.3,25.63,46345,0
2017-01-05,25.56,25.76,25.36,25.5499,50418,0
2017-01-06,25.5718,25.582,25.44,25.54,57564,0
2017-01-09,25.51,25.63,25.47,25.4901,59348,0
2017-01-10,25.51,25.5614,25.42,25.44,42805,0
2017-01-11,25.56,25.6399,25.48,25.56,59408,0
2017-01-12,25.57,25.7337,25.56,25.56,55487,0
2017-01-13,25.67,25.73,25.56,25.56,37398,0
2017-01-17,25.58,25.64,25.56,25.56,68004,0
2017-01-18,25.56,25.6132,25.56,25.57,34497,0
2017-01-19,25.56,25.56,25.33,25.4,85200,0
2017-01-20,25.4,25.54,25.33,25.33,70766,0
2017-01-23,25.36,25.73,25.36,25.7,69666,0
2017-01-24,25.39,25.44,25.2513,25.3,47455,0
2017-01-25,25.29,25.29,25.13,25.17,49869,0
2017-01-26,25.15,25.34,25.15,25.28,26588,0
2017-01-27,25.24,25.41,25.23,25.32,32817,0
2017-01-30,25.29,25.39,25.23,25.27,35562,0
2017-01-31,25.26,25.32,25.25,25.26,44653,0
2017-02-01,25.26,25.36,25.171,25.3,32283,0
2017-02-02,25.26,25.39,25.26,25.39,44511,0
2017-02-03,25.36,25.55,25.36,25.5,47584,0
2017-02-06,25.45,25.6,25.45,25.47,27339,0
2017-02-07,25.55,25.58,25.46,25.49,31987,0
2017-02-08,25.49,25.6,25.49,25.53,49190,0
2017-02-09,25.52,25.583,25.47,25.49,20890,0
2017-02-10,25.49,25.5,25.38,25.46,44792,0
2017-02-13,25.52,25.52,25.41,25.5199,45293,0
2017-02-14,25.49,25.49,25.42,25.45,27078,0
2017-02-15,25.4,25.59,25.3301,25.58,31175,0
2017-02-16,25.59,25.73,25.52,25.7,71560,0
2017-02-17,25.72,25.72,25.5,25.53,40574,0
2017-02-21,25.51,25.5101,25.35,25.4,48687,0
2017-02-22,25.39,25.48,25.38,25.48,48268,0
2017-02-23,25.48,25.54,25.41,25.54,52419,0
2017-02-24,25.53,25.68,25.5286,25.66,47039,0
2017-02-27,25.61,25.72,25.53,25.54,29614,0
2017-02-28,25.59,25.62,25.521,25.61,17401,0
2017-03-01,25.45,25.67,25.37,25.67,59967,0
2017-03-02,25.58,25.72,25.57,25.6,61132,0
2017-03-03,25.59,25.6,25.51,25.5706,15292,0
2017-03-06,25.53,25.53,25.42,25.5,22081,0
2017-03-07,25.45,25.4623,25.25,25.42,37806,0
2017-03-08,25.35,25.35,25.11,25.13,62408,0
2017-03-09,25.1,25.1,24.9,25.06,80839,0
2017-03-10,25.01,25.08,24.96,25.07,138816,0
2017-03-13,25.1,25.21,25.0822,25.19,93612,0
2017-03-14,25.23,25.48,25.23,25.48,88467,0
2017-03-15,25.4,25.66,25.3501,25.63,111602,0
2017-03-16,25.52,25.82,25.52,25.82,66365,0
2017-03-17,25.76,25.93,25.72,25.9,347171,0
2017-03-20,25.87,25.909,25.77,25.79,81109,0
2017-03-21,25.76,25.81,25.7,25.81,42361,0
2017-03-22,25.76,25.88,25.73,25.82,62471,0
2017-03-23,25.77,25.87,25.77,25.81,47042,0
2017-03-24,25.79,25.87,25.79,25.87,138483,0
2017-03-27,25.75,25.86,25.75,25.8115,28327,0
2017-03-28,25.8,25.85,25.78,25.83,50324,0
2017-03-29,25.77,25.86,25.77,25.83,67011,0
2017-03-30,25.8,25.96,25.8,25.96,109174,0
2017-03-31,25.9,26,25.86,26,71015,0
2017-04-03,25.9,26.1872,25.9,26.06,81180,0
2017-04-04,26.06,26.09,25.97,26.05,58319,0
2017-04-05,25.99,26.09,25.91,25.95,36797,0
2017-04-06,25.91,25.9299,25.84,25.9,85526,0
2017-04-07,25.85,25.9,25.82,25.82,42860,0
2017-04-10,25.82,25.94,25.72,25.81,55802,0
2017-04-11,25.78,25.79,25.71,25.7705,20661,0
2017-04-12,25.75,25.84,25.75,25.84,30731,0
2017-04-13,25.81,25.98,25.78,25.98,80531,0
2017-04-17,25.98,26.15,25.9514,26.14,65939,0
2017-04-18,26.14,26.25,26.0215,26.22,87261,0
2017-04-19,26.16,26.31,26.16,26.22,107760,0
2017-04-20,26.21,26.25,26.15,26.17,49274,0
2017-04-21,25.89,26.12,25.77,25.89,81444,0
2017-04-24,25.89,26.02,25.79,25.92,77971,0
2017-04-25,25.88,25.95,25.68,25.68,121871,0
2017-04-26,25.74,25.74,25.64,25.64,36799,0
2017-04-27,25.69,25.69,25.63,25.68,54096,0
2017-04-28,25.63,25.71,25.61,25.71,41458,0
2017-05-01,25.7,25.72,25.6134,25.68,33591,0
2017-05-02,25.69,25.855,25.66,25.85,29495,0
2017-05-03,25.79,26.05,25.7711,26.02,52645,0
2017-05-04,26.02,26.04,25.9,26.03,100516,0
2017-05-05,26.06,26.18,26.03,26.18,67658,0
2017-05-08,26.18,26.27,26.09,26.26,36559,0
2017-05-09,26.26,26.29,26.26,26.28,50660,0
2017-05-10,26.3,26.3299,26.2,26.27,43759,0
2017-05-11,26.26,26.26,26.06,26.07,115030,0
2017-05-12,26.07,26.1078,25.89,25.94,65735,0
2017-05-15,25.99,26.01,25.94,25.94,25012,0
2017-05-16,25.94,25.96,25.9,25.91,26771,0
2017-05-17,25.85,25.94,25.82,25.82,22362,0
2017-05-18,25.85,25.89,25.75,25.83,34266,0
2017-05-19,25.9,25.931,25.8301,25.9,19999,0
2017-05-22,25.95,25.95,25.9,25.94,23173,0
2017-05-23,25.91,25.94,25.82,25.94,26104,0
2017-05-24,25.97,25.975,25.91,25.93,62504,0
2017-05-25,25.9061,25.98,25.88,25.94,17174,0
2017-05-26,25.93,25.97,25.89,25.925,12709,0
2017-05-30,25.81,26.05,25.81,25.91,48114,0
2017-05-31,25.91,26,25.91,25.91,19968,0
2017-06-01,25.91,25.96,25.9,25.95,18088,0
2017-06-02,25.97,26.13,25.961,25.99,52305,0
2017-06-05,25.95,25.97,25.91,25.96,17728,0
2017-06-06,25.95,25.9905,25.95,25.97,13791,0
2017-06-07,26,26.01,25.86,25.9,45443,0
2017-06-08,25.9,25.9,25.79,25.8,80627,0
2017-06-09,25.88,25.9,25.81,25.81,31151,0
2017-06-12,25.8,25.88,25.7,25.7,49910,0
2017-06-13,25.7,25.77,25.66,25.71,74034,0
2017-06-14,25.75,25.7939,25.69,25.7,63147,0
2017-06-15,25.7,25.77,25.67,25.74,52689,0
2017-06-16,25.72,25.77,25.62,25.62,295252,0
2017-06-19,25.67,25.75,25.66,25.72,68697,0
2017-06-20,25.73,25.77,25.7,25.77,40595,0
2017-06-21,25.77,25.8,25.7,25.72,27617,0
2017-06-22,25.73,25.79,25.7129,25.75,29842,0
2017-06-23,25.73,25.79,25.72,25.78,34182,0
2017-06-26,25.75,25.9,25.75,25.85,54745,0
2017-06-27,25.87,25.88,25.76,25.84,26301,0
2017-06-28,25.81,25.89,25.78,25.87,27010,0
2017-06-29,25.83,25.87,25.78,25.85,22346,0
2017-06-30,25.85,25.89,25.81,25.89,32833,0
2017-07-03,25.84,25.91,25.84,25.91,11580,0
2017-07-05,25.91,25.96,25.8558,25.96,33897,0
2017-07-06,25.9,25.98,25.87,25.87,44111,0
2017-07-07,25.87,25.94,25.8201,25.91,27728,0
2017-07-10,25.9,25.94,25.85,25.9,33327,0
2017-07-11,25.91,25.93,25.8441,25.89,122389,0
2017-07-12,25.93,25.93,25.75,25.78,123466,0
2017-07-13,25.8,25.8,25.74,25.78,35661,0
2017-07-14,25.78,25.82,25.77,25.82,50712,0
2017-07-17,25.81,25.85,25.79,25.83,29938,0
2017-07-18,25.81,25.85,25.76,25.85,19301,0
2017-07-19,25.85,25.9,25.83,25.87,27291,0
2017-07-20,25.83,25.89,25.82,25.88,37015,0
2017-07-21,25.83,25.99,25.8,25.99,57827,0
2017-07-24,25.69,25.69,25.57,25.66,36644,0
2017-07-25,25.611,25.6472,25.52,25.59,36506,0
2017-07-26,25.6,25.66,25.5,25.62,97504,0
2017-07-27,25.62,25.68,25.51,25.57,43737,0
2017-07-28,25.58,25.63,25.58,25.63,19304,0
2017-07-31,25.58,25.65,25.58,25.6,18928,0
2017-08-01,25.61,25.69,25.61,25.68,40826,0
2017-08-02,25.69,25.69,25.65,25.69,29097,0
2017-08-03,25.69,25.69,25.56,25.68,45711,0
2017-08-04,25.69,25.69,25.6493,25.67,21352,0
2017-08-07,25.69,25.72,25.66,25.71,32694,0
2017-08-08,25.71,25.71,25.67,25.69,19322,0
2017-08-09,25.68,25.69,25.63,25.67,23575,0
2017-08-10,25.65,25.65,25.47,25.48,57356,0
2017-08-11,25.52,25.54,25.41,25.46,165254,0
2017-08-14,25.48,25.55,25.46,25.49,49456,0
2017-08-15,25.48,25.49,25.44,25.49,50075,0
2017-08-16,25.49,25.53,25.4645,25.53,47216,0
2017-08-17,25.52,25.52,25.45,25.5,32499,0
2017-08-18,25.51,25.52,25.46,25.49,30998,0
2017-08-21,25.47,25.51,25.43,25.51,59626,0
2017-08-22,25.51,25.51,25.42,25.44,25312,0
2017-08-23,25.44,25.49,25.44,25.49,43919,0
2017-08-24,25.49,25.49,25.45,25.49,19770,0
2017-08-25,25.46,25.49,25.45,25.49,18507,0
2017-08-28,25.49,25.5,25.43,25.48,27269,0
2017-08-29,25.45,25.47,25.45,25.46,203683,0
2017-08-30,25.46,25.48,25.45,25.4778,112756,0
2017-08-31,25.49,25.4999,25.45,25.45,16941,0
2017-09-01,25.47,25.57,25.46,25.52,26202,0
2017-09-05,25.56,25.58,25.5,25.58,38243,0
2017-09-06,25.58,25.65,25.5501,25.65,74052,0
2017-09-07,25.65,25.68,25.58,25.68,90049,0
2017-09-08,25.65,25.68,25.61,25.66,101005,0
2017-09-11,25.62,25.7,25.61,25.6354,25277,0
2017-09-12,25.64,25.7,25.6339,25.69,12805,0
2017-09-13,25.69,25.73,25.65,25.71,17444,0
2017-09-14,25.6804,25.74,25.6804,25.74,12697,0
2017-09-15,25.7,25.75,25.66,25.66,21661,0
2017-09-18,25.66,25.75,25.64,25.67,18945,0
2017-09-19,25.69,25.69,25.6382,25.65,22338,0
2017-09-20,25.65,25.65,25.54,25.5628,104159,0
2017-09-21,25.56,25.62,25.56,25.6102,15589,0
2017-09-22,25.62,25.64,25.5954,25.62,28494,0
2017-09-25,25.62,25.625,25.56,25.6,32091,0
2017-09-26,25.58,25.629,25.55,25.55,25701,0
2017-09-27,25.55,25.5799,25.52,25.53,14583,0
2017-09-28,25.5135,25.6099,25.51,25.6,34574,0
2017-09-29,25.57,25.57,25.51,25.54,27026,0
2017-10-02,25.51,25.56,25.5,25.52,24856,0
2017-10-03,25.57,25.57,25.52,25.54,33832,0
2017-10-04,25.54,25.56,25.51,25.54,27920,0
2017-10-05,25.55,25.58,25.51,25.53,27280,0
2017-10-06,25.52,25.52,25.41,25.47,50720,0
2017-10-09,25.47,25.49,25.38,25.43,25992,0
2017-10-10,25.43,25.52,25.43,25.46,31845,0
2017-10-11,25.5,25.52,25.47,25.52,21355,0
2017-10-12,25.5,25.59,25.5,25.58,27153,0
2017-10-13,25.58,25.65,25.56,25.63,35292,0
2017-10-16,25.63,25.64,25.57,25.64,42149,0
2017-10-17,25.61,25.65,25.57,25.65,32432,0
2017-10-18,25.4,25.4,25.37,25.38,79621,0
