Date,Open,High,Low,Close,Volume,OpenInt
2012-09-06,21.899,21.924,21.812,21.82,1402422,0
2012-09-07,21.854,21.881,21.828,21.881,735042,0
2012-09-10,21.881,21.899,21.837,21.881,678878,0
2012-09-11,21.881,21.907,21.863,21.881,707642,0
2012-09-12,21.881,21.899,21.873,21.881,508524,0
2012-09-13,21.889,21.899,21.845,21.881,1204963,0
2012-09-14,21.863,21.873,21.802,21.828,754289,0
2012-09-17,21.837,21.854,21.802,21.854,782878,0
2012-09-18,21.863,21.889,21.82,21.828,803866,0
2012-09-19,21.854,21.863,21.75,21.82,883135,0
2012-09-20,21.828,21.854,21.742,21.767,702897,0
2012-09-21,21.775,21.812,21.75,21.793,646275,0
2012-09-24,21.793,21.812,21.75,21.775,431956,0
2012-09-25,21.793,21.812,21.758,21.767,1129014,0
2012-09-26,21.793,21.82,21.75,21.775,618193,0
2012-09-27,21.812,21.873,21.793,21.812,667188,0
2012-09-28,21.812,21.845,21.75,21.793,1697830,0
2012-10-01,21.845,21.915,21.845,21.889,401426,0
2012-10-02,21.889,21.889,21.873,21.881,338940,0
2012-10-03,21.881,21.889,21.82,21.854,431150,0
2012-10-04,21.873,21.924,21.854,21.924,914470,0
2012-10-05,21.924,21.968,21.915,21.934,437202,0
2012-10-08,21.977,22.038,21.943,21.985,511707,0
2012-10-09,22.012,22.056,21.968,22.038,855924,0
2012-10-10,22.038,22.099,22.029,22.065,454624,0
2012-10-11,22.083,22.09,22.029,22.073,299662,0
2012-10-12,22.056,22.099,22.029,22.056,338724,0
2012-10-15,22.047,22.083,22.021,22.083,483291,0
2012-10-16,22.083,22.151,22.056,22.144,1306292,0
2012-10-17,22.144,22.179,22.108,22.126,1116387,0
2012-10-18,22.135,22.16,22.065,22.151,873202,0
2012-10-19,22.169,22.319,22.126,22.275,1425283,0
2012-10-22,22.213,22.275,22.126,22.188,397320,0
2012-10-23,22.23,22.23,22.126,22.188,330483,0
2012-10-24,22.188,22.23,22.144,22.179,1926355,0
2012-10-25,22.179,22.188,22.108,22.118,530464,0
2012-10-26,22.135,22.135,22.083,22.099,386710,0
2012-10-31,21.881,22.012,21.881,21.968,435202,0
2012-11-01,21.968,22.012,21.934,21.96,328680,0
2012-11-02,21.96,22.073,21.943,22.047,135569,0
2012-11-05,22.056,22.073,21.968,21.985,266321,0
2012-11-06,21.977,22.004,21.934,21.943,249171,0
2012-11-07,21.968,22.004,21.924,21.995,221420,0
2012-11-08,22.021,22.065,21.943,21.968,199708,0
2012-11-09,21.968,22.065,21.943,22.021,247436,0
2012-11-12,22.065,22.065,21.968,22.012,148726,0
2012-11-13,22.056,22.056,21.889,21.907,429378,0
2012-11-14,21.915,21.985,21.723,21.758,317238,0
2012-11-15,21.828,21.889,21.592,21.767,362172,0
2012-11-16,21.767,21.924,21.723,21.915,372243,0
2012-11-19,21.934,21.968,21.837,21.924,270116,0
2012-11-20,21.924,21.943,21.915,21.943,154185,0
2012-11-21,21.96,22.021,21.881,21.943,185982,0
2012-11-23,22.012,22.029,21.968,22.021,81771,0
2012-11-26,22.012,22.021,21.845,21.968,177648,0
2012-11-27,21.934,22.012,21.881,21.907,394673,0
2012-11-28,21.907,21.915,21.845,21.881,215140,0
2012-11-29,21.881,21.907,21.845,21.881,229765,0
2012-11-30,21.889,21.924,21.837,21.837,392684,0
2012-12-03,21.915,21.915,21.837,21.881,195163,0
2012-12-04,21.881,21.889,21.863,21.881,150271,0
2012-12-05,21.881,21.881,21.802,21.837,505032,0
2012-12-06,21.837,21.881,21.828,21.845,262956,0
2012-12-07,21.854,21.873,21.812,21.828,372875,0
2012-12-10,21.854,21.863,21.828,21.854,147823,0
2012-12-11,21.837,21.881,21.82,21.82,238681,0
2012-12-12,21.854,21.899,21.837,21.845,240824,0
2012-12-13,21.889,21.907,21.767,21.881,270660,0
2012-12-14,21.873,21.873,21.793,21.837,366869,0
2012-12-17,21.828,21.915,21.812,21.889,278861,0
2012-12-18,21.881,21.907,21.837,21.873,341776,0
2012-12-19,21.881,21.924,21.873,21.915,285597,0
2012-12-20,21.924,22.038,21.924,22.012,210252,0
2012-12-21,21.985,22.073,21.968,21.968,269147,0
2012-12-24,22.047,22.047,21.968,21.968,36964,0
2012-12-26,22.029,22.047,21.943,21.943,107861,0
2012-12-27,21.995,22.021,21.96,22.012,97535,0
2012-12-28,22.004,22.056,21.924,22.021,162637,0
2012-12-31,22.029,22.047,21.951,22.004,150767,0
2013-01-02,22.038,22.179,22.038,22.099,176712,0
2013-01-03,22.099,22.205,22.083,22.151,189531,0
2013-01-04,22.221,22.24,22.135,22.169,181803,0
2013-01-07,22.169,22.23,22.151,22.205,206467,0
2013-01-08,22.266,22.266,22.179,22.24,238895,0
2013-01-09,22.275,22.319,22.09,22.126,284312,0
2013-01-10,22.169,22.336,22.144,22.275,228243,0
2013-01-11,22.352,22.398,22.188,22.196,223699,0
2013-01-14,22.258,22.319,22.196,22.196,195735,0
2013-01-15,22.249,22.275,22.188,22.205,507014,0
2013-01-16,22.221,22.266,22.196,22.23,250596,0
2013-01-17,22.24,22.301,22.24,22.291,213345,0
2013-01-18,22.301,22.398,22.291,22.328,192579,0
2013-01-22,22.441,22.46,22.266,22.441,233724,0
2013-01-23,22.414,22.414,22.31,22.344,369730,0
2013-01-24,21.96,22.423,21.96,22.319,401305,0
2013-01-25,22.352,22.405,22.301,22.371,164725,0
2013-01-28,22.485,22.503,22.405,22.405,213753,0
2013-01-29,22.343,22.343,22.094,22.094,766390,0
2013-01-30,22.185,22.228,22.094,22.166,567117,0
2013-01-31,22.202,22.228,22.149,22.156,204466,0
2013-02-01,22.228,22.299,22.175,22.273,202006,0
2013-02-04,22.264,22.264,22.166,22.211,289625,0
2013-02-05,22.228,22.246,22.131,22.139,666668,0
2013-02-06,22.149,22.166,22.113,22.131,243075,0
2013-02-07,22.166,22.185,22.051,22.122,696486,0
2013-02-08,22.149,22.185,22.122,22.175,208975,0
2013-02-11,22.175,22.237,22.094,22.211,176220,0
2013-02-12,22.256,22.256,22.139,22.193,464619,0
2013-02-13,22.211,22.256,22.193,22.211,219391,0
2013-02-14,22.237,22.237,22.202,22.218,241613,0
2013-02-15,22.273,22.289,22.185,22.193,219919,0
2013-02-19,22.264,22.273,22.211,22.228,167738,0
2013-02-20,22.228,22.256,22.211,22.246,126878,0
2013-02-21,22.246,22.273,22.218,22.256,143587,0
2013-02-22,22.308,22.308,22.218,22.246,182911,0
2013-02-25,22.289,22.289,22.202,22.237,367603,0
2013-02-26,22.264,22.264,22.139,22.218,261102,0
2013-02-27,22.237,22.256,22.185,22.202,268372,0
2013-02-28,22.218,22.256,22.211,22.211,329149,0
2013-03-01,22.264,22.264,22.228,22.246,119036,0
2013-03-04,22.281,22.318,22.237,22.289,158584,0
2013-03-05,22.299,22.327,22.273,22.289,178798,0
2013-03-06,22.299,22.37,22.289,22.318,311257,0
2013-03-07,22.318,22.351,22.264,22.289,258194,0
2013-03-08,22.308,22.308,22.256,22.281,129011,0
2013-03-11,22.299,22.308,22.264,22.308,88698,0
2013-03-12,22.289,22.299,22.237,22.289,136743,0
2013-03-13,22.289,22.318,22.256,22.273,118441,0
2013-03-14,22.299,22.299,22.211,22.256,356366,0
2013-03-15,22.273,22.273,22.193,22.218,300013,0
2013-03-18,22.228,22.273,22.218,22.273,300061,0
2013-03-19,22.308,22.335,22.264,22.308,303454,0
2013-03-20,22.308,22.318,22.246,22.281,277384,0
2013-03-21,22.318,22.361,22.228,22.273,545037,0
2013-03-22,22.308,22.335,22.281,22.318,103522,0
2013-03-25,22.343,22.361,22.299,22.327,132289,0
2013-03-26,22.351,22.441,22.327,22.441,152410,0
2013-03-27,22.451,22.494,22.351,22.441,204969,0
2013-03-28,22.441,22.468,22.432,22.451,189542,0
2013-04-01,22.441,22.485,22.405,22.46,114260,0
2013-04-02,22.485,22.522,22.451,22.485,152651,0
2013-04-03,22.513,22.539,22.485,22.53,165898,0
2013-04-04,22.539,22.565,22.513,22.556,200322,0
2013-04-05,22.539,22.601,22.539,22.601,95743,0
2013-04-08,22.601,22.681,22.584,22.672,280346,0
2013-04-09,22.672,22.734,22.637,22.725,153576,0
2013-04-10,22.716,22.805,22.681,22.779,340163,0
2013-04-11,22.76,22.805,22.725,22.752,333980,0
2013-04-12,22.708,22.787,22.698,22.76,189806,0
2013-04-15,22.787,22.787,22.663,22.716,129675,0
2013-04-16,22.734,22.734,22.592,22.716,813344,0
2013-04-17,22.752,22.76,22.672,22.743,116547,0
2013-04-18,22.76,22.77,22.672,22.743,107470,0
2013-04-19,22.716,22.832,22.708,22.708,175823,0
2013-04-22,22.716,22.734,22.689,22.734,144574,0
2013-04-23,22.734,22.743,22.708,22.716,180496,0
2013-04-24,22.77,22.787,22.725,22.77,88719,0
2013-04-25,22.716,22.76,22.689,22.76,111386,0
2013-04-26,22.76,22.76,22.725,22.752,71946,0
2013-04-29,22.77,22.796,22.725,22.752,168202,0
2013-04-30,22.814,22.859,22.769,22.859,207563,0
2013-05-01,22.868,22.984,22.842,22.984,135023,0
2013-05-02,22.984,22.984,22.904,22.959,355533,0
2013-05-03,22.976,23.119,22.94,23.084,239899,0
2013-05-06,23.156,23.156,23.076,23.156,131232,0
2013-05-07,23.192,23.327,23.129,23.281,154387,0
2013-05-08,23.291,23.83,23.228,23.542,238039,0
2013-05-09,23.516,23.516,23.336,23.516,183219,0
2013-05-10,23.569,23.686,23.399,23.416,424592,0
2013-05-13,23.426,23.435,23.219,23.274,396766,0
2013-05-14,23.291,23.291,23.129,23.175,207460,0
2013-05-15,23.246,23.254,23.021,23.093,110535,0
2013-05-16,23.138,23.147,23.066,23.076,185997,0
2013-05-17,23.129,23.192,23.047,23.119,290049,0
2013-05-20,23.138,23.156,23.084,23.093,85927,0
2013-05-21,23.138,23.254,23.084,23.228,137806,0
2013-05-22,23.246,23.281,23.076,23.076,186873,0
2013-05-23,23.076,23.102,22.913,22.959,155005,0
2013-05-24,23.066,23.066,22.904,22.968,121122,0
2013-05-28,22.976,23.047,22.823,22.868,149391,0
2013-05-29,22.814,22.85,22.616,22.76,213810,0
2013-05-30,22.687,22.832,22.687,22.76,219254,0
2013-05-31,22.769,22.85,22.527,22.716,473229,0
2013-06-03,22.786,22.786,22.33,22.401,450966,0
2013-06-04,22.455,22.499,22.33,22.392,889783,0
2013-06-05,22.481,22.481,21.897,22.068,388746,0
2013-06-06,22.103,22.103,21.735,21.978,685059,0
2013-06-07,22.022,22.113,21.914,21.959,289214,0
2013-06-10,21.968,22.005,21.779,21.779,263118,0
2013-06-11,21.762,21.762,20.96,21.213,891996,0
2013-06-12,21.069,21.239,20.709,21.041,874291,0
2013-06-13,20.943,21.5,20.61,21.293,878054,0
2013-06-14,21.447,21.861,21.339,21.861,682867,0
2013-06-17,21.816,21.861,21.572,21.582,361893,0
2013-06-18,21.635,21.779,21.528,21.77,386064,0
2013-06-19,21.77,22.499,21.556,21.725,481588,0
2013-06-20,21.447,21.447,20.96,21.411,420835,0
2013-06-21,21.456,21.537,19.342,21.186,437228,0
2013-06-24,20.799,20.916,20.323,20.772,254885,0
2013-06-25,21.096,21.104,20.582,20.97,210728,0
2013-06-26,21.006,21.312,21.006,21.096,265113,0
2013-06-27,21.249,21.59,21.249,21.321,226110,0
2013-06-28,21.77,22.127,21.706,21.925,340302,0
2013-07-01,21.753,22.031,21.735,21.77,321246,0
2013-07-02,21.905,21.905,21.384,21.77,227330,0
2013-07-03,21.816,21.851,21.619,21.77,114317,0
2013-07-05,21.59,21.753,21.23,21.456,182052,0
2013-07-08,21.474,21.59,21.275,21.456,237543,0
2013-07-09,21.447,21.474,21.339,21.447,244174,0
2013-07-10,21.509,21.519,21.249,21.519,254818,0
2013-07-11,21.519,21.689,21.141,21.59,303056,0
2013-07-12,21.635,21.744,21.465,21.572,300933,0
2013-07-15,21.59,21.59,21.374,21.484,340010,0
2013-07-16,21.456,21.5,21.402,21.42,241324,0
2013-07-17,21.447,21.663,21.447,21.547,290733,0
2013-07-18,21.672,21.672,21.509,21.59,244583,0
2013-07-19,21.59,21.645,21.484,21.484,153616,0
2013-07-22,21.619,21.619,21.321,21.402,218908,0
2013-07-23,21.465,21.465,21.213,21.213,251128,0
2013-07-24,21.195,21.23,20.736,21.114,229836,0
2013-07-25,20.934,21.069,20.861,20.978,137838,0
2013-07-26,20.988,21.23,20.781,21.213,173678,0
2013-07-29,21.114,21.537,21.051,21.186,122184,0
2013-07-30,21.23,21.23,20.96,21.141,204610,0
2013-07-31,21.085,21.094,20.839,21.03,264575,0
2013-08-01,21.14,21.14,20.766,20.939,162909,0
2013-08-02,20.985,21.223,20.876,21.176,230165,0
2013-08-05,21.204,21.204,20.903,21.003,120680,0
2013-08-06,20.911,20.911,20.694,20.812,139609,0
2013-08-07,20.748,20.758,20.191,20.446,250637,0
2013-08-08,20.501,20.547,20.108,20.182,400409,0
2013-08-09,20.136,20.356,20.054,20.272,589470,0
2013-08-12,20.391,20.501,20.255,20.4,366401,0
2013-08-13,20.328,20.328,20.2,20.264,184491,0
2013-08-14,20.145,20.217,19.898,19.999,290949,0
2013-08-15,19.889,19.889,19.433,19.597,310956,0
2013-08-16,19.634,19.634,19.313,19.45,259219,0
2013-08-19,19.405,19.497,18.537,18.537,357342,0
2013-08-20,18.83,19.332,18.656,19.332,409324,0
2013-08-21,19.196,19.597,19.094,19.424,318097,0
2013-08-22,19.313,19.816,19.313,19.816,971661,0
2013-08-23,19.734,20.163,19.734,20.163,277438,0
2013-08-26,20.291,20.363,19.889,19.934,319017,0
2013-08-27,19.826,20.054,19.561,19.706,634910,0
2013-08-28,19.734,19.853,19.551,19.77,343215,0
2013-08-29,19.762,20.044,19.743,20.044,368206,0
2013-08-30,20.044,20.428,19.999,20.428,466986,0
2013-09-03,20.336,20.363,20.118,20.272,373916,0
2013-09-04,20.291,20.848,20.272,20.848,617989,0
2013-09-05,20.684,20.758,19.999,20.153,1885257,0
2013-09-06,20.245,20.319,19.962,20.044,231722,0
2013-09-09,20.064,20.08,19.889,19.999,189068,0
2013-09-10,19.98,20.09,19.863,20.09,267260,0
2013-09-11,20.08,20.182,19.87,19.934,256940,0
2013-09-12,19.863,19.87,19.45,19.497,256161,0
2013-09-13,19.459,19.533,19.37,19.45,171401,0
2013-09-16,19.578,19.652,19.45,19.497,225272,0
2013-09-17,19.415,19.561,19.386,19.561,151328,0
2013-09-18,19.533,19.843,19.415,19.652,238673,0
2013-09-19,19.752,19.834,19.597,19.679,214289,0
2013-09-20,19.752,20.035,19.561,19.952,419142,0
2013-09-23,19.999,19.999,19.853,19.863,244733,0
2013-09-24,19.853,19.926,19.66,19.734,371408,0
2013-09-25,19.679,19.679,19.459,19.561,490157,0
2013-09-26,19.57,19.67,19.424,19.625,821035,0
2013-09-27,19.625,19.762,19.533,19.698,393612,0
2013-09-30,19.615,19.698,19.45,19.634,896569,0
2013-10-01,19.625,19.724,19.551,19.642,295211,0
2013-10-02,19.634,19.67,19.561,19.561,219162,0
2013-10-03,19.587,19.625,19.286,19.405,365831,0
2013-10-04,19.296,19.424,19.268,19.415,221853,0
2013-10-07,19.386,19.415,19.313,19.405,194323,0
2013-10-08,19.487,19.487,19.176,19.341,384280,0
2013-10-09,19.296,19.313,19.214,19.313,202626,0
2013-10-10,19.323,19.377,19.278,19.341,264882,0
2013-10-11,19.396,19.514,19.37,19.479,260460,0
2013-10-14,19.479,19.543,19.424,19.487,88175,0
2013-10-15,19.487,19.487,19.36,19.45,166738,0
2013-10-16,19.45,19.615,19.415,19.497,207193,0
2013-10-17,19.578,19.698,19.506,19.597,387214,0
2013-10-18,19.634,19.77,19.543,19.752,785534,0
2013-10-21,19.77,19.834,19.706,19.706,199898,0
2013-10-22,19.779,19.889,19.743,19.834,517638,0
2013-10-23,19.834,19.907,19.806,19.863,1042750,0
2013-10-24,19.863,19.898,19.67,19.679,350113,0
2013-10-25,19.724,19.816,19.551,19.806,471400,0
2013-10-28,19.863,19.889,19.743,19.889,279328,0
2013-10-29,19.889,19.999,19.834,19.952,247375,0
2013-10-30,20.003,20.086,19.855,19.92,282910,0
2013-10-31,20.021,20.133,19.799,20.124,469293,0
2013-11-01,20.096,20.096,19.817,19.985,155185,0
2013-11-04,19.985,19.985,19.78,19.882,219044,0
2013-11-05,19.882,19.92,19.65,19.698,268245,0
2013-11-06,19.753,19.753,19.584,19.669,232293,0
2013-11-07,19.762,19.762,19.65,19.678,260997,0
2013-11-08,19.584,19.659,19.539,19.568,197851,0
2013-11-11,19.576,19.623,19.503,19.604,126194,0
2013-11-12,19.604,19.604,19.483,19.511,181803,0
2013-11-13,19.493,19.511,19.363,19.455,237003,0
2013-11-14,19.474,19.483,19.353,19.428,190391,0
2013-11-15,19.483,19.483,19.325,19.371,181820,0
2013-11-18,19.39,19.568,19.371,19.483,236032,0
2013-11-19,19.548,19.548,19.418,19.483,183076,0
2013-11-20,19.483,19.52,19.177,19.28,261118,0
2013-11-21,19.298,19.39,19.205,19.363,377834,0
2013-11-22,19.363,19.418,19.306,19.371,221673,0
2013-11-25,19.381,19.503,19.353,19.474,364591,0
2013-11-26,19.465,19.503,19.353,19.437,562770,0
2013-11-27,19.474,19.474,19.298,19.316,212553,0
2013-11-29,19.325,19.371,19.298,19.316,93628,0
2013-12-02,19.345,19.363,18.881,19.112,317521,0
2013-12-03,19.15,19.251,19.028,19.028,682330,0
2013-12-04,19.01,19.019,18.825,18.862,311524,0
2013-12-05,18.881,18.889,18.611,18.666,323258,0
2013-12-06,18.676,18.898,18.676,18.898,315585,0
2013-12-09,18.946,18.946,18.741,18.777,330539,0
2013-12-10,18.806,18.842,18.769,18.787,374418,0
2013-12-11,18.833,18.833,18.648,18.704,292185,0
2013-12-12,18.695,18.722,18.501,18.639,505012,0
2013-12-13,18.611,18.751,18.546,18.741,358514,0
2013-12-16,18.732,18.825,18.713,18.816,497809,0
2013-12-17,18.806,18.833,18.741,18.816,415226,0
2013-12-18,18.816,19.066,18.76,19.057,472624,0
2013-12-19,19.085,19.085,18.862,18.963,495666,0
2013-12-20,19.002,19.01,18.842,18.992,576463,0
2013-12-23,19.002,19.01,18.937,18.963,260969,0
2013-12-24,18.954,18.954,18.842,18.917,335844,0
2013-12-26,18.842,18.954,18.787,18.927,575936,0
2013-12-27,18.927,18.963,18.881,18.963,444309,0
2013-12-30,18.937,19.289,18.937,19.289,503301,0
2013-12-31,19.215,19.215,19.038,19.085,340303,0
2014-01-02,19.047,19.306,19.047,19.196,108440,0
2014-01-03,19.205,19.576,19.205,19.539,245472,0
2014-01-06,19.65,19.864,19.65,19.864,498452,0
2014-01-07,19.947,20.04,19.855,19.947,238966,0
2014-01-08,19.947,19.947,19.808,19.9,181031,0
2014-01-09,19.937,20.021,19.882,20.021,212887,0
2014-01-10,20.076,20.169,20.003,20.142,204075,0
2014-01-13,20.161,20.356,20.142,20.225,254511,0
2014-01-14,20.272,20.29,20.114,20.124,189526,0
2014-01-15,20.151,20.179,19.994,20.031,300446,0
2014-01-16,20.086,20.151,19.93,20.096,151519,0
2014-01-17,20.114,20.225,20.04,20.225,284266,0
2014-01-21,20.281,20.384,20.234,20.319,187386,0
2014-01-22,20.319,20.456,20.319,20.411,193760,0
2014-01-23,20.189,20.346,20.086,20.179,615956,0
2014-01-24,20.04,20.142,19.966,20.114,197621,0
2014-01-27,20.179,20.207,19.937,19.947,408142,0
2014-01-28,20.026,20.055,19.913,19.989,303949,0
2014-01-29,19.979,19.989,19.631,19.894,159754,0
2014-01-30,19.913,20.082,19.913,20.007,175682,0
2014-01-31,19.989,20.045,19.705,19.999,184977,0
2014-02-03,19.866,19.989,19.866,19.923,252165,0
2014-02-04,19.96,20.026,19.923,19.999,153995,0
2014-02-05,19.989,20.055,19.96,20.045,113693,0
2014-02-06,20.055,20.167,20.026,20.101,188992,0
2014-02-07,20.101,20.14,20.035,20.082,293721,0
2014-02-10,20.092,20.14,20.045,20.121,181078,0
2014-02-11,20.14,20.215,19.989,20.055,522355,0
2014-02-12,20.064,20.111,20.045,20.064,156070,0
2014-02-13,20.064,20.271,20.064,20.271,95261,0
2014-02-14,20.281,20.375,20.224,20.319,311957,0
2014-02-18,20.365,20.469,20.365,20.403,235167,0
2014-02-19,20.441,20.64,20.441,20.507,207110,0
2014-02-20,20.517,20.564,20.431,20.441,150041,0
2014-02-21,20.507,20.507,20.385,20.459,161882,0
2014-02-24,20.423,20.441,20.385,20.423,229924,0
2014-02-25,20.431,20.459,20.375,20.385,358781,0
2014-02-26,20.441,20.555,20.385,20.555,238536,0
2014-02-27,20.555,20.573,20.469,20.535,137496,0
2014-02-28,20.507,20.713,20.507,20.601,456230,0
2014-03-03,20.63,20.63,20.413,20.479,334688,0
2014-03-04,20.611,20.611,20.319,20.479,777919,0
2014-03-05,20.441,20.459,20.385,20.385,123095,0
2014-03-06,20.413,20.423,20.337,20.393,207783,0
2014-03-07,20.357,20.393,20.337,20.365,87979,0
2014-03-10,20.365,20.385,20.253,20.271,322868,0
2014-03-11,20.271,20.319,20.177,20.224,239987,0
2014-03-12,20.205,20.243,20.082,20.177,217186,0
2014-03-13,20.271,20.347,20.13,20.14,291342,0
2014-03-14,20.215,20.215,20.007,20.187,182015,0
2014-03-17,20.253,20.29,20.187,20.224,221589,0
2014-03-18,20.224,20.365,20.187,20.328,175590,0
2014-03-19,20.328,20.525,20.328,20.365,177148,0
2014-03-20,20.393,20.469,20.299,20.451,112121,0
2014-03-21,20.451,20.489,20.423,20.441,146692,0
2014-03-24,20.498,20.573,20.469,20.507,159112,0
2014-03-25,20.517,20.564,20.489,20.507,108512,0
2014-03-26,20.545,20.63,20.545,20.591,126638,0
2014-03-27,20.64,20.64,20.555,20.555,106445,0
2014-03-28,20.611,20.696,20.573,20.621,182044,0
2014-03-31,20.667,20.723,20.591,20.591,204780,0
2014-04-01,20.687,20.875,20.657,20.865,265773,0
2014-04-02,20.837,20.978,20.819,20.837,203106,0
2014-04-03,20.875,20.912,20.743,20.771,272847,0
2014-04-04,20.819,20.931,20.789,20.865,295635,0
2014-04-07,20.855,20.903,20.647,20.799,340645,0
2014-04-08,20.809,20.894,20.78,20.865,189886,0
2014-04-09,20.875,20.997,20.875,20.951,186774,0
2014-04-10,20.997,21.176,20.988,21.054,248695,0
2014-04-11,21.063,21.214,21.025,21.12,272289,0
2014-04-14,21.166,21.196,21.12,21.139,172071,0
2014-04-15,21.139,21.384,21.139,21.337,187895,0
2014-04-16,21.374,21.403,21.356,21.394,145923,0
2014-04-17,21.44,21.45,21.308,21.308,659349,0
2014-04-21,21.384,21.384,21.29,21.29,121255,0
2014-04-22,21.308,21.394,21.298,21.328,203283,0
2014-04-23,21.384,21.384,21.308,21.318,155952,0
2014-04-24,21.328,21.384,21.308,21.328,159059,0
2014-04-25,21.337,21.394,21.337,21.337,74376,0
2014-04-28,21.356,21.535,21.346,21.525,151113,0
2014-04-29,21.601,21.657,21.555,21.601,321464,0
2014-04-30,21.682,21.729,21.632,21.719,204730,0
2014-05-01,21.719,21.958,21.719,21.843,180686,0
2014-05-02,21.92,22.025,21.786,21.873,307271,0
2014-05-05,21.901,21.91,21.776,21.882,217837,0
2014-05-06,21.863,21.92,21.824,21.834,261930,0
2014-05-07,21.843,21.882,21.796,21.824,541882,0
2014-05-08,21.824,21.843,21.757,21.757,158331,0
2014-05-09,21.796,21.796,21.729,21.739,104243,0
2014-05-12,21.776,21.806,21.729,21.729,150781,0
2014-05-13,21.786,21.796,21.757,21.767,150256,0
2014-05-14,21.776,21.806,21.776,21.786,130705,0
2014-05-15,21.815,21.873,21.757,21.806,287528,0
2014-05-16,21.843,21.873,21.806,21.824,114581,0
2014-05-19,21.834,21.901,21.834,21.891,98541,0
2014-05-20,21.873,22.007,21.873,22.007,98985,0
2014-05-21,21.987,22.016,21.958,22.016,200120,0
2014-05-22,22.007,22.007,21.873,21.882,128898,0
2014-05-23,21.91,21.958,21.824,21.949,194397,0
2014-05-27,21.978,22.045,21.968,21.997,94551,0
2014-05-28,21.949,21.987,21.91,21.968,308486,0
2014-05-29,21.949,22.064,21.949,22.054,325967,0
2014-05-30,22.092,22.112,22.016,22.064,192897,0
2014-06-02,22.102,22.15,21.997,21.997,228063,0
2014-06-03,22.054,22.064,21.739,21.757,538242,0
2014-06-04,21.806,21.806,21.374,21.585,505461,0
2014-06-05,21.518,21.682,21.404,21.575,475933,0
2014-06-06,21.652,21.729,21.605,21.615,234417,0
2014-06-09,21.623,21.824,21.615,21.767,496277,0
2014-06-10,21.749,21.749,21.605,21.672,240176,0
2014-06-11,21.662,21.739,21.575,21.729,199273,0
2014-06-12,21.776,21.843,21.749,21.824,149686,0
2014-06-13,21.796,21.891,21.739,21.882,76996,0
2014-06-16,21.891,21.91,21.672,21.709,360970,0
2014-06-17,21.682,21.739,21.595,21.682,252576,0
2014-06-18,21.69,21.853,21.662,21.824,182937,0
2014-06-19,21.853,21.901,21.776,21.776,246568,0
2014-06-20,21.749,21.843,21.739,21.796,172645,0
2014-06-23,21.882,21.882,21.796,21.824,136071,0
2014-06-24,21.863,21.863,21.806,21.824,167241,0
2014-06-25,21.824,21.94,21.824,21.863,216965,0
2014-06-26,21.882,21.92,21.853,21.863,139980,0
2014-06-27,21.891,21.958,21.834,21.91,116851,0
2014-06-30,21.968,21.987,21.91,21.94,120096,0
2014-07-01,21.987,22.016,21.92,21.997,131943,0
2014-07-02,21.987,22.054,21.978,22.007,111365,0
2014-07-03,21.94,21.997,21.824,21.997,114397,0
2014-07-07,21.997,22.083,21.978,22.054,171838,0
2014-07-08,22.054,22.131,21.958,22.035,193653,0
2014-07-09,22.035,22.092,21.978,22.092,94720,0
2014-07-10,22.073,22.083,22.016,22.073,138548,0
2014-07-11,22.073,22.14,22.054,22.122,115973,0
2014-07-14,22.159,22.189,22.112,22.14,148984,0
2014-07-15,22.159,22.189,22.122,22.14,113151,0
2014-07-16,22.15,22.179,22.122,22.159,100442,0
2014-07-17,22.159,22.189,22.045,22.064,234801,0
2014-07-18,22.054,22.131,22.054,22.073,120783,0
2014-07-21,22.112,22.189,22.112,22.122,122942,0
2014-07-22,22.159,22.159,22.083,22.092,166888,0
2014-07-23,22.112,22.169,22.112,22.15,97977,0
2014-07-24,22.189,22.236,22.169,22.236,143672,0
2014-07-25,22.207,22.246,22.159,22.159,285719,0
2014-07-28,22.189,22.226,22.159,22.207,68774,0
2014-07-29,22.226,22.293,22.207,22.283,178484,0
2014-07-30,22.327,22.355,22.259,22.259,198773,0
2014-07-31,22.2,22.219,21.928,21.928,385553,0
2014-08-01,21.928,22.025,21.772,21.996,173997,0
2014-08-04,22.025,22.025,21.831,21.918,125513,0
2014-08-05,21.85,21.948,21.84,21.918,164303,0
2014-08-06,21.86,21.957,21.831,21.957,88109,0
2014-08-07,21.957,22.084,21.957,22.064,79151,0
2014-08-08,22.113,22.151,22.074,22.151,118212,0
2014-08-11,22.122,22.161,22.122,22.161,111226,0
2014-08-12,22.142,22.2,22.142,22.2,88875,0
2014-08-13,22.229,22.278,22.181,22.181,206968,0
2014-08-14,22.239,22.278,22.219,22.249,129569,0
2014-08-15,22.249,22.346,22.2,22.336,72628,0
2014-08-18,22.336,22.395,22.336,22.385,103956,0
2014-08-19,22.395,22.404,22.307,22.336,92098,0
2014-08-20,22.375,22.414,22.346,22.414,140478,0
2014-08-21,22.433,22.491,22.395,22.414,143998,0
2014-08-22,22.473,22.531,22.423,22.501,105251,0
2014-08-25,22.511,22.549,22.463,22.521,134990,0
2014-08-26,22.491,22.531,22.463,22.463,109825,0
2014-08-27,22.482,22.541,22.463,22.482,63771,0
2014-08-28,22.482,22.511,22.482,22.482,110656,0
2014-08-29,22.491,22.531,22.482,22.482,87321,0
2014-09-02,22.482,22.531,22.307,22.375,207225,0
2014-09-03,22.375,22.491,22.229,22.482,120428,0
2014-09-04,22.453,22.463,22.151,22.317,137412,0
2014-09-05,22.336,22.355,22.171,22.259,100683,0
2014-09-08,22.278,22.423,22.171,22.259,164855,0
2014-09-09,22.268,22.297,22.2,22.268,92895,0
2014-09-10,22.229,22.229,22.132,22.229,83175,0
2014-09-11,22.21,22.21,22.074,22.2,98969,0
2014-09-12,22.113,22.113,21.899,21.957,150040,0
2014-09-15,21.977,22.093,21.948,21.967,118526,0
2014-09-16,22.045,22.054,21.938,21.996,96133,0
2014-09-17,22.045,22.122,21.928,21.957,128109,0
2014-09-18,22.006,22.132,21.996,22.054,118015,0
2014-09-19,22.084,22.171,22.084,22.113,57615,0
2014-09-22,22.122,22.171,22.084,22.122,84903,0
2014-09-23,22.142,22.151,22.064,22.142,83966,0
2014-09-24,22.191,22.191,22.103,22.142,73897,0
2014-09-25,22.122,22.132,22.054,22.122,65521,0
2014-09-26,22.074,22.181,22.054,22.151,72640,0
2014-09-29,22.113,22.268,22.084,22.219,163329,0
2014-09-30,22.268,22.327,22.229,22.249,73093,0
2014-10-01,22.278,22.297,22.181,22.229,93739,0
2014-10-02,22.229,22.317,22.219,22.297,61715,0
2014-10-03,22.317,22.327,22.249,22.297,97962,0
2014-10-06,22.278,22.355,22.268,22.317,91329,0
2014-10-07,22.317,22.375,22.287,22.287,70449,0
2014-10-08,22.268,22.346,22.259,22.346,81660,0
2014-10-09,22.346,22.404,22.249,22.268,138312,0
2014-10-10,22.297,22.307,22.191,22.268,137360,0
2014-10-13,22.268,22.287,22.229,22.249,62365,0
2014-10-14,22.239,22.375,22.239,22.346,56962,0
2014-10-15,22.259,22.423,22.171,22.346,201749,0
2014-10-16,22.346,22.463,22.249,22.433,123556,0
2014-10-17,22.463,22.589,22.395,22.589,104126,0
2014-10-20,22.511,22.579,22.491,22.579,103758,0
2014-10-21,22.589,22.667,22.541,22.637,124796,0
2014-10-22,22.627,22.677,22.609,22.637,123117,0
2014-10-23,22.695,22.763,22.657,22.754,144160,0
2014-10-24,22.735,22.754,22.667,22.735,108634,0
2014-10-27,22.735,22.803,22.695,22.763,81176,0
2014-10-28,22.745,22.803,22.745,22.745,72749,0
2014-10-29,22.763,22.783,22.686,22.763,200411,0
2014-10-30,22.836,22.836,22.728,22.767,104086,0
2014-10-31,22.807,22.817,22.708,22.767,169188,0
2014-11-03,22.767,22.866,22.767,22.856,109426,0
2014-11-04,22.817,22.955,22.817,22.905,136734,0
2014-11-05,22.905,22.974,22.905,22.945,79528,0
2014-11-06,22.886,22.955,22.856,22.915,103266,0
2014-11-07,22.886,22.974,22.886,22.915,100575,0
2014-11-10,22.915,23.004,22.905,22.974,61393,0
2014-11-11,22.945,23.034,22.945,23.014,66861,0
2014-11-12,23.014,23.073,22.994,23.043,73018,0
2014-11-13,23.004,23.103,23.004,23.073,145940,0
2014-11-14,23.043,23.181,23.034,23.142,135472,0
2014-11-17,23.172,23.29,23.103,23.27,170141,0
2014-11-18,23.31,23.359,23.241,23.241,185156,0
2014-11-19,23.241,23.29,23.231,23.26,242316,0
2014-11-20,23.251,23.32,23.201,23.211,119494,0
2014-11-21,23.231,23.29,23.231,23.26,99370,0
2014-11-24,23.241,23.28,23.231,23.241,78311,0
2014-11-25,23.3,23.31,23.191,23.211,107416,0
2014-11-26,23.26,23.398,23.26,23.359,79895,0
2014-11-28,23.329,23.418,23.32,23.379,32370,0
2014-12-01,23.438,23.467,23.349,23.418,183944,0
2014-12-02,23.389,23.487,23.369,23.428,204186,0
2014-12-03,23.418,23.497,23.379,23.458,300056,0
2014-12-04,23.408,23.418,23.3,23.379,129621,0
2014-12-05,23.32,23.428,23.28,23.349,237748,0
2014-12-08,23.329,23.507,23.29,23.458,389873,0
2014-12-09,23.408,23.467,23.339,23.408,91070,0
2014-12-10,23.359,23.418,23.339,23.379,84434,0
2014-12-11,23.408,23.438,23.369,23.379,61592,0
2014-12-12,23.379,23.389,23.349,23.379,59631,0
2014-12-15,23.398,23.398,23.211,23.241,132226,0
2014-12-16,23.191,23.3,23.142,23.27,251553,0
2014-12-17,23.221,23.32,23.191,23.3,74829,0
2014-12-18,23.3,23.418,23.3,23.329,100189,0
2014-12-19,23.349,23.428,23.339,23.359,54545,0
2014-12-22,23.359,23.497,23.359,23.497,156239,0
2014-12-23,23.438,23.527,23.398,23.398,114765,0
2014-12-24,23.398,23.448,23.379,23.398,35274,0
2014-12-26,23.418,23.448,23.329,23.408,71132,0
2014-12-29,23.379,23.536,23.379,23.467,124677,0
2014-12-30,23.438,23.615,23.438,23.497,113059,0
2014-12-31,23.615,23.714,23.556,23.714,135898,0
2015-01-02,23.576,23.911,23.576,23.783,105886,0
2015-01-05,23.872,23.872,23.744,23.803,92777,0
2015-01-06,23.783,23.911,23.783,23.872,160128,0
2015-01-07,23.882,24,23.852,23.882,212155,0
2015-01-08,23.931,23.96,23.842,23.891,287489,0
2015-01-09,23.891,23.931,23.852,23.852,77814,0
2015-01-12,23.911,23.921,23.842,23.891,155733,0
2015-01-13,23.921,23.97,23.901,23.921,129754,0
2015-01-14,23.852,24.01,23.852,23.98,145769,0
2015-01-15,24.049,24.049,23.891,23.96,121865,0
2015-01-16,23.951,24.079,23.813,23.813,631057,0
2015-01-20,23.941,23.951,23.872,23.911,160474,0
2015-01-21,23.911,23.931,23.842,23.852,169384,0
2015-01-22,23.901,23.98,23.862,23.901,253705,0
2015-01-23,23.911,24.108,23.911,24.098,97523,0
2015-01-26,24.138,24.197,24.01,24.158,170988,0
2015-01-27,24.128,24.286,24.108,24.256,85836,0
2015-01-28,24.34,24.4,24.25,24.37,253841,0
2015-01-29,24.35,24.48,24.35,24.41,185045,0
2015-01-30,24.42,24.63,24.42,24.61,114326,0
2015-02-02,24.59,24.61,24.5,24.59,136538,0
2015-02-03,24.61,24.64,24.56,24.6,134779,0
2015-02-04,24.52,24.54,24.35,24.42,342007,0
2015-02-05,24.15,24.28,24.01,24.13,477533,0
2015-02-06,24.1,24.22,24.05,24.2,176025,0
2015-02-09,24.19,24.25,24.15,24.2,120396,0
2015-02-10,24.19,24.24,24.13,24.2,106446,0
2015-02-11,24.17,24.33,24.06,24.27,178766,0
2015-02-12,24.26,24.44,24.26,24.42,106947,0
2015-02-13,24.38,24.4,24.3,24.3,68321,0
2015-02-17,24.33,24.34,24.14,24.16,264801,0
2015-02-18,24.06,24.13,23.95,24.07,276058,0
2015-02-19,23.83,24.07,23.83,23.94,182425,0
2015-02-20,23.96,24.06,23.95,24.02,204624,0
2015-02-23,24.06,24.2,24.04,24.19,150731,0
2015-02-24,24.17,24.28,24.12,24.23,156790,0
2015-02-25,24.25,24.35,24.25,24.34,107836,0
2015-02-26,24.32,24.35,24.28,24.31,102486,0
2015-02-27,24.3,24.37,24.26,24.26,191072,0
2015-03-02,24.28,24.36,24.28,24.31,233513,0
2015-03-03,24.3,24.37,24.29,24.35,193547,0
2015-03-04,24.35,24.4,24.33,24.37,84016,0
2015-03-05,24.39,24.44,24.37,24.37,119167,0
2015-03-06,24.35,24.42,24.16,24.16,374115,0
2015-03-09,24.19,24.245,24.03,24.07,171764,0
2015-03-10,24.06,24.1,23.95,24.06,168922,0
2015-03-11,24.02,24.16,24.02,24.1,156908,0
2015-03-12,24.12,24.2,24.08,24.16,106589,0
2015-03-13,24.18,24.21,24.11,24.19,60488,0
2015-03-16,24.19,24.25,24.16,24.17,72013,0
2015-03-17,24.17,24.219,24.15,24.17,66360,0
2015-03-18,24.18,24.32,24.17,24.32,79596,0
2015-03-19,24.32,24.4,24.25,24.4,69146,0
2015-03-20,24.38,24.55,24.371,24.45,83989,0
2015-03-23,24.57,24.57,24.36,24.45,118047,0
2015-03-24,24.46,24.53,24.411,24.46,111524,0
2015-03-25,24.44,24.5,24.4,24.4,112943,0
2015-03-26,24.45,24.46,24.38,24.41,144996,0
2015-03-27,24.44,24.605,24.4,24.57,149202,0
2015-03-30,24.57,24.71,24.55,24.67,87691,0
2015-03-31,24.67,24.86,24.67,24.82,130080,0
2015-04-01,24.84,24.93,24.77,24.89,117064,0
2015-04-02,24.88,24.98,24.88,24.93,135451,0
2015-04-06,24.95,24.97,24.86,24.91,174479,0
2015-04-07,24.92,24.99,24.92,24.93,88088,0
2015-04-08,24.93,25,24.93,25,107607,0
2015-04-09,25,25.11,24.98,25.01,323877,0
2015-04-10,25.03,25.08,24.98,25.01,104606,0
2015-04-13,25.05,25.09,24.98,25,104156,0
2015-04-14,25.01,25.063,25,25,131490,0
2015-04-15,25.06,25.09,25.01,25.05,112567,0
2015-04-16,25.07,25.09,24.97,24.99,187699,0
2015-04-17,25,25.05,24.96,25.03,114849,0
2015-04-20,25.04,25.09,24.99,25.04,194446,0
2015-04-21,25.04,25.19,25.04,25.09,137304,0
2015-04-22,25.14,25.14,25.04,25.04,91563,0
2015-04-23,25.08,25.15,25.01,25.03,144924,0
2015-04-24,25.11,25.14,25.03,25.14,103979,0
2015-04-27,25.15,25.15,25.05,25.05,57665,0
2015-04-28,25.07,25.11,25.04,25.07,81731,0
2015-04-29,25,25.05,24.94,24.94,128541,0
2015-04-30,24.6,24.67,24.52,24.6,138280,0
2015-05-01,24.59,24.59,24.41,24.41,87995,0
2015-05-04,24.44,24.47,24.38,24.38,126181,0
2015-05-05,24.4,24.41,24.23,24.24,110844,0
2015-05-06,24.24,24.291,23.71,23.88,236318,0
2015-05-07,23.89,23.98,23.8,23.9,219723,0
2015-05-08,24.05,24.18,23.98,24.02,140621,0
2015-05-11,24.06,24.06,23.66,23.67,148200,0
2015-05-12,23.58,23.81,23.26,23.72,176245,0
2015-05-13,23.77,23.862,23.73,23.77,185586,0
2015-05-14,23.82,24.03,23.82,23.93,121522,0
2015-05-15,23.98,24.1,23.98,24.013,69046,0
2015-05-18,24.04,24.05,23.91,24,100147,0
2015-05-19,23.91,24.09,23.82,24.07,193148,0
2015-05-20,24.15,24.18,24.05,24.13,135789,0
2015-05-21,24.15,24.37,24.15,24.3,152345,0
2015-05-22,24.34,24.45,24.34,24.39,116602,0
2015-05-26,24.44,24.48,24.37,24.42,124717,0
2015-05-27,24.35,24.45,24.32,24.44,124252,0
2015-05-28,24.37,24.37,24.21,24.25,251599,0
2015-05-29,24.21,24.258,24.13,24.17,73903,0
2015-06-01,24.26,24.26,24.05,24.07,157765,0
2015-06-02,24.04,24.04,23.93,24.02,100321,0
2015-06-03,23.95,24.01,23.92,23.93,101674,0
2015-06-04,23.93,24,23.93,23.96,97348,0
2015-06-05,23.85,23.99,23.82,23.82,155629,0
2015-06-08,23.86,23.88,23.79,23.84,64709,0
2015-06-09,23.83,23.83,23.72,23.77,105036,0
2015-06-10,23.7,23.78,23.65,23.7,90012,0
2015-06-11,23.72,23.78,23.72,23.75,54812,0
2015-06-12,23.75,23.82,23.75,23.75,73459,0
2015-06-15,23.75,23.85,23.75,23.77,111139,0
2015-06-16,23.83,23.84,23.72,23.781,117520,0
2015-06-17,23.81,23.83,23.73,23.83,87152,0
2015-06-18,23.81,23.85,23.7,23.76,89786,0
2015-06-19,23.76,23.8,23.65,23.71,135713,0
2015-06-22,23.71,23.749,23.59,23.64,88036,0
2015-06-23,23.6,23.78,23.57,23.77,85220,0
2015-06-24,23.75,23.83,23.74,23.83,114925,0
2015-06-25,23.84,23.84,23.73,23.83,74719,0
2015-06-26,23.79,23.83,23.72,23.79,47948,0
2015-06-29,23.71,23.75,23.66,23.7,56425,0
2015-06-30,23.75,23.79,23.65,23.65,92336,0
2015-07-01,23.8,23.81,23.72,23.72,71775,0
2015-07-02,23.73,24,23.73,23.77,104127,0
2015-07-06,23.72,23.78,23.65,23.76,82371,0
2015-07-07,23.75,23.99,23.75,23.95,84384,0
2015-07-08,23.92,24,23.9,23.95,89163,0
2015-07-09,24,24.05,23.98,24.04,68303,0
2015-07-10,24.04,24.14,24.03,24.073,52669,0
2015-07-13,24.06,24.18,24.03,24.15,48563,0
2015-07-14,24.13,24.29,24.13,24.24,68908,0
2015-07-15,24.26,24.3,24.21,24.23,100696,0
2015-07-16,24.25,24.36,24.25,24.31,90008,0
2015-07-17,24.37,24.44,24.353,24.42,88341,0
2015-07-20,24.46,24.5,24.46,24.47,81845,0
2015-07-21,24.55,24.55,24.48,24.5,71896,0
2015-07-22,24.52,24.59,24.28,24.3,202331,0
2015-07-23,24.27,24.32,24.18,24.3,123934,0
2015-07-24,24.29,24.39,24.25,24.36,101346,0
2015-07-27,24.28,24.43,24.28,24.386,82177,0
2015-07-28,24.41,24.44,24.34,24.43,69135,0
2015-07-29,24.45,24.46,24.37,24.45,66561,0
2015-07-30,24.05,24.18,24.05,24.15,105060,0
2015-07-31,24.17,24.25,24.17,24.21,63659,0
2015-08-03,24.25,24.25,24.17,24.21,46346,0
2015-08-04,24.21,24.29,24.21,24.23,51557,0
2015-08-05,24.32,24.32,24.21,24.21,36083,0
2015-08-06,24.25,24.28,24.22,24.25,49355,0
2015-08-07,24.25,24.328,24.25,24.26,65435,0
2015-08-10,24.32,24.36,24.3,24.35,63684,0
2015-08-11,24.35,24.35,24.26,24.35,69024,0
2015-08-12,24.28,24.35,24.26,24.31,43681,0
2015-08-13,24.28,24.35,24.28,24.31,47610,0
2015-08-14,24.34,24.35,24.32,24.35,63184,0
2015-08-17,24.33,24.35,24.31,24.34,40167,0
2015-08-18,24.35,24.35,24.3,24.3,59648,0
2015-08-19,24.28,24.32,24.25,24.26,61336,0
2015-08-20,24.29,24.3,24.21,24.22,86325,0
2015-08-21,24.19,24.25,24.15,24.15,123043,0
2015-08-24,23.91,23.91,23.55,23.81,154528,0
2015-08-25,23.92,24.08,23.84,24,87025,0
2015-08-26,24,24.066,23.84,23.92,103981,0
2015-08-27,24.02,24.1,23.75,23.95,231797,0
2015-08-28,23.94,24.12,23.94,24.09,77763,0
2015-08-31,24.12,24.12,23.99,24,91304,0
2015-09-01,24.03,24.09,23.91,24.07,149578,0
2015-09-02,24.08,24.2,24.08,24.17,101900,0
2015-09-03,24.13,24.23,24.13,24.22,62319,0
2015-09-04,24.2,24.23,24.17,24.22,76290,0
2015-09-08,24.17,24.25,24.16,24.18,66094,0
2015-09-09,24.13,24.18,24.12,24.12,66093,0
2015-09-10,24.16,24.21,24.13,24.18,77386,0
2015-09-11,24.17,24.17,24.1,24.15,45535,0
2015-09-14,24.17,24.23,24.15,24.2,71667,0
2015-09-15,24.22,24.23,24.084,24.13,66208,0
2015-09-16,24.09,24.16,24.05,24.07,64325,0
2015-09-17,24.03,24.18,24.03,24.1,88968,0
2015-09-18,24.1,24.23,24.04,24.14,49016,0
2015-09-21,24.2,24.23,24.12,24.12,88152,0
2015-09-22,24.11,24.25,24.11,24.25,62385,0
2015-09-23,24.24,24.28,24.17,24.28,78042,0
2015-09-24,24.27,24.35,24.24,24.26,75363,0
2015-09-25,24.26,24.31,24.25,24.28,60188,0
2015-09-28,24.32,24.32,24.11,24.13,63129,0
2015-09-29,24.17,24.2,24.12,24.18,65447,0
2015-09-30,24.2,24.21,24.13,24.15,75213,0
2015-10-01,24.14,24.18,24.11,24.13,51433,0
2015-10-02,24.15,24.18,24.05,24.17,31089,0
2015-10-05,24.15,24.35,24.15,24.3,62354,0
2015-10-06,24.27,24.35,24.27,24.34,42779,0
2015-10-07,24.35,24.43,24.34,24.4,120990,0
2015-10-08,24.45,24.5,24.4,24.5,55621,0
2015-10-09,24.47,24.58,24.47,24.53,71780,0
2015-10-12,24.58,24.73,24.55,24.72,71592,0
2015-10-13,24.7,24.8,24.7,24.74,52919,0
2015-10-14,24.65,24.79,24.65,24.69,64297,0
2015-10-15,24.7,24.8,24.68,24.75,63265,0
2015-10-16,24.75,24.84,24.75,24.84,73556,0
2015-10-19,24.79,24.84,24.78,24.83,75903,0
2015-10-20,24.83,24.89,24.8,24.86,60743,0
2015-10-21,24.9,24.97,24.9,24.94,79241,0
2015-10-22,24.95,25,24.95,24.95,79749,0
2015-10-23,24.97,25,24.95,25,89682,0
2015-10-26,24.97,25.01,24.92,24.92,130841,0
2015-10-27,24.97,25.01,24.93,24.98,101060,0
2015-10-28,25,25.05,24.99,25.05,67807,0
2015-10-29,24.61,24.75,24.61,24.66,134957,0
2015-10-30,24.65,24.73,24.65,24.69,109366,0
2015-11-02,24.7,24.82,24.7,24.8,112179,0
2015-11-03,24.82,24.93,24.82,24.85,130291,0
2015-11-04,24.88,24.98,24.86,24.95,139044,0
2015-11-05,24.94,24.98,24.92,24.97,86450,0
2015-11-06,24.91,24.91,24.72,24.85,139291,0
2015-11-09,24.81,24.83,24.67,24.78,110811,0
2015-11-10,24.72,24.82,24.71,24.74,151339,0
2015-11-11,24.75,24.85,24.74,24.82,73559,0
2015-11-12,24.76,24.9,24.73,24.82,81158,0
2015-11-13,24.81,24.89,24.8,24.88,59124,0
2015-11-16,24.857,24.86,24.82,24.82,40740,0
2015-11-17,24.81,24.86,24.79,24.843,83034,0
2015-11-18,24.82,24.86,24.81,24.84,117741,0
2015-11-19,24.83,24.84,24.75,24.81,90247,0
2015-11-20,24.82,24.87,24.82,24.87,62992,0
2015-11-23,24.87,24.95,24.85,24.95,86065,0
2015-11-24,24.95,24.96,24.91,24.92,82549,0
2015-11-25,24.93,25,24.92,24.97,108808,0
2015-11-27,24.92,25.07,24.92,25.05,46851,0
2015-11-30,25.01,25.04,24.99,25.02,193948,0
2015-12-01,25.07,25.12,25.02,25.02,99253,0
2015-12-02,25.06,25.07,24.96,25,76853,0
2015-12-03,24.97,24.97,24.84,24.95,113535,0
2015-12-04,24.88,25.037,24.88,25,73316,0
2015-12-07,24.92,24.971,24.9,24.95,65294,0
2015-12-08,24.9,24.99,24.88,24.94,97907,0
2015-12-09,24.94,24.96,24.92,24.94,58617,0
2015-12-10,24.92,24.96,24.92,24.93,40623,0
2015-12-11,24.9,24.91,24.82,24.87,92576,0
2015-12-14,24.81,24.81,24.3,24.37,205705,0
2015-12-15,24.47,24.69,24.384,24.58,131456,0
2015-12-16,24.61,24.713,24.55,24.713,84601,0
2015-12-17,24.72,24.97,24.72,24.967,84944,0
2015-12-18,24.98,25.03,24.94,25.01,111699,0
2015-12-21,25.05,25.1,25.005,25.08,51841,0
2015-12-22,25.08,25.17,25.058,25.14,73266,0
2015-12-23,25.1,25.19,25.1,25.14,83385,0
2015-12-24,25.14,25.18,25.13,25.18,17107,0
2015-12-28,25.18,25.35,25.12,25.32,107267,0
2015-12-29,25.29,25.431,25.28,25.35,112445,0
2015-12-30,25.14,25.3698,25.14,25.36,77183,0
2015-12-31,25.33,25.36,25.25,25.327,34825,0
2016-01-04,25.18,25.49,25.1306,25.49,93589,0
2016-01-05,25.49,25.715,25.45,25.57,170423,0
2016-01-06,25.44,25.57,25.4,25.48,82391,0
2016-01-07,25.38,25.54,25.28,25.38,77395,0
2016-01-08,25.42,25.5,25.4,25.4,47762,0
2016-01-11,25.43,25.5,25.27,25.36,74233,0
2016-01-12,25.34,25.47,25.34,25.43,133975,0
2016-01-13,25.47,25.48,25.24,25.24,99697,0
2016-01-14,25.29,25.4,25.1492,25.37,72298,0
2016-01-15,25.2,25.3,25.15,25.16,212321,0
2016-01-19,25.17,25.17,25.17,25.17,0,0
2016-01-20,25.01,25.18,24.8,24.91,194345,0
2016-01-21,24.95,25.01,24.82,24.86,145891,0
2016-01-22,24.96,25.18,24.9146,25.17,81527,0
2016-01-25,25.1701,25.18,25.04,25.13,73760,0
2016-01-26,25.08,25.19,25.04,25.11,79845,0
2016-01-27,25.06,25.28,25.06,25.26,99519,0
2016-01-28,25,25.05,24.92,25.05,90723,0
2016-01-29,25.02,25.21,25.02,25.21,132258,0
2016-02-01,25.14,25.274,25.124,25.23,76467,0
2016-02-02,25.22,25.27,25.15,25.15,133534,0
2016-02-03,25.18,25.25,25.06,25.2015,102957,0
2016-02-04,25.25,25.28,25.17,25.27,101369,0
2016-02-05,25.23,25.2353,25.01,25.04,110715,0
2016-02-08,24.98,24.9892,24.71,24.9,170945,0
2016-02-09,24.73,24.87,24.53,24.71,173119,0
2016-02-10,24.76,24.93,24.72,24.8499,118748,0
2016-02-11,24.8,24.85,24.11,24.49,239888,0
2016-02-12,24.44,24.66,24.2901,24.47,155489,0
2016-02-16,24.57,24.77,24.55,24.77,162462,0
2016-02-17,24.85,25,24.79,24.92,124370,0
2016-02-18,25.05,25.055,24.92,24.97,113215,0
2016-02-19,24.88,25.08,24.88,24.99,131986,0
2016-02-22,25.19,25.19,25.0596,25.06,135839,0
2016-02-23,25.05,25.11,24.972,25.06,315013,0
2016-02-24,25,25.07,24.93,25.0495,213792,0
2016-02-25,25.07,25.1,25,25.1,108824,0
2016-02-26,25.11,25.1331,25.07,25.1199,56934,0
2016-02-29,25.13,25.14,25.07,25.07,106905,0
2016-03-01,25.17,25.2,25.11,25.16,149545,0
2016-03-02,25.21,25.2197,24.98,25.01,171399,0
2016-03-03,25.03,25.084,24.95,25.02,92097,0
2016-03-04,25.0699,25.1,25.02,25.07,49654,0
2016-03-07,25.11,25.11,24.9799,25.03,80063,0
2016-03-08,25.04,25.14,25.04,25.05,73123,0
2016-03-09,25.12,25.15,25.075,25.15,50294,0
2016-03-10,25.13,25.1899,25.1,25.1,58633,0
2016-03-11,25.15,25.26,25.11,25.12,64716,0
2016-03-14,25.18,25.18,25.0815,25.17,95697,0
2016-03-15,25.18,25.19,25.08,25.11,82519,0
2016-03-16,25.06,25.24,25.06,25.21,59312,0
2016-03-17,25.14,25.2496,25.11,25.17,45185,0
2016-03-18,25.24,25.25,25.19,25.23,143834,0
2016-03-21,25.29,25.29,25.22,25.22,92790,0
2016-03-22,25.25,25.2592,25.07,25.09,138684,0
2016-03-23,25.15,25.22,25.11,25.17,60713,0
2016-03-24,25.16,25.2899,25.11,25.26,115286,0
2016-03-28,25.3,25.44,25.273,25.32,68504,0
2016-03-29,25.39,25.43,25.34,25.35,111320,0
2016-03-30,25.43,25.48,25.41,25.44,102877,0
2016-03-31,25.43,25.5,25.43,25.5,54666,0
2016-04-01,25.39,25.47,25.26,25.26,79299,0
2016-04-04,25.31,25.3199,25.13,25.18,91044,0
2016-04-05,25.11,25.2,25.08,25.15,61757,0
2016-04-06,25.18,25.2399,25.14,25.15,98264,0
2016-04-07,25.17,25.21,25.09,25.21,84918,0
2016-04-08,25.19,25.27,25.19,25.24,123143,0
2016-04-11,25.3,25.33,25.23,25.27,174560,0
2016-04-12,25.27,25.35,25.27,25.27,74359,0
2016-04-13,25.33,25.46,25.33,25.4,69009,0
2016-04-14,25.41,25.45,25.35,25.41,91686,0
2016-04-15,25.36,25.49,25.36,25.49,110407,0
2016-04-18,25.48,25.63,25.46,25.5707,122471,0
2016-04-19,25.53,25.64,25.53,25.56,85019,0
2016-04-20,25.59,25.63,25.5,25.5,54881,0
2016-04-21,25.54,25.57,25.5,25.51,78300,0
2016-04-22,25.56,25.6,25.524,25.55,61362,0
2016-04-25,25.58,25.59,25.51,25.58,84286,0
2016-04-26,25.61,25.62,25.55,25.55,145521,0
2016-04-27,25.53,25.67,25.53,25.59,265248,0
2016-04-28,25.33,25.36,25.25,25.25,94254,0
2016-04-29,25.3,25.3502,25.26,25.29,60428,0
2016-05-02,25.32,25.4101,25.32,25.34,87271,0
2016-05-03,25.34,25.39,25.3,25.32,142420,0
2016-05-04,25.35,25.47,25.35,25.41,98177,0
2016-05-05,25.42,25.44,25.38,25.41,85862,0
2016-05-06,25.37,25.42,25.35,25.35,94836,0
2016-05-09,25.38,25.44,25.36,25.375,93206,0
2016-05-10,25.42,25.43,25.33,25.33,90173,0
2016-05-11,25.33,25.37,25.33,25.34,124627,0
2016-05-12,25.33,25.42,25.32,25.32,75911,0
2016-05-13,25.37,25.37,25.33,25.33,65359,0
2016-05-16,25.4,25.5,25.37,25.42,236687,0
2016-05-17,25.44,25.59,25.44,25.49,225281,0
2016-05-18,25.52,25.53,25.36,25.36,157964,0
2016-05-19,25.34,25.4,25.2988,25.35,165581,0
2016-05-20,25.4,25.4,25.34,25.35,117713,0
2016-05-23,25.38,25.43,25.36,25.37,105352,0
2016-05-24,25.41,25.457,25.38,25.39,95372,0
2016-05-25,25.4,25.432,25.38,25.39,95659,0
2016-05-26,25.4,25.48,25.3965,25.48,64616,0
2016-05-27,25.46,25.5,25.42,25.44,87942,0
2016-05-31,25.46,25.55,25.44,25.49,101889,0
2016-06-01,25.55,25.64,25.4991,25.61,97241,0
2016-06-02,25.63,25.7,25.58,25.69,101655,0
2016-06-03,25.66,25.8,25.63,25.8,83424,0
2016-06-06,25.74,25.8,25.7,25.71,85107,0
2016-06-07,25.74,25.78,25.58,25.58,97818,0
2016-06-08,25.66,25.67,25.6,25.65,57643,0
2016-06-09,25.61,25.67,25.54,25.62,73530,0
2016-06-10,25.59,25.65,25.48,25.49,86099,0
2016-06-13,25.56,25.6,25.535,25.55,84366,0
2016-06-14,25.59,25.62,25.48,25.48,118331,0
2016-06-15,25.48,25.6,25.48,25.57,65851,0
2016-06-16,25.55,25.6,25.55,25.56,61856,0
2016-06-17,25.55,25.7,25.55,25.6426,70772,0
2016-06-20,25.81,25.81,25.66,25.7,57251,0
2016-06-21,25.67,25.85,25.67,25.85,100305,0
2016-06-22,25.8,25.85,25.79,25.82,91804,0
2016-06-23,25.85,25.88,25.82,25.82,66679,0
2016-06-24,25.6,25.835,25.5663,25.83,143222,0
2016-06-27,25.74,25.79,25.7,25.76,110595,0
2016-06-28,25.79,25.9499,25.79,25.87,63467,0
2016-06-29,25.93,26.01,25.892,25.9,56911,0
2016-06-30,25.97,26.05,25.91,25.91,76551,0
2016-07-01,26.09,26.1799,26.02,26.06,90302,0
2016-07-05,26,26.06,25.96,25.96,105013,0
2016-07-06,26.01,26.08,25.93,26.08,48887,0
2016-07-07,26.01,26.16,25.996,26.03,57846,0
2016-07-08,26.04,26.2399,26.04,26.12,52185,0
2016-07-11,26.16,26.26,26.13,26.13,70114,0
2016-07-12,26.14,26.23,26.13,26.13,49549,0
2016-07-13,26.13,26.1999,26.13,26.14,39300,0
2016-07-14,26.13,26.24,26.13,26.15,54102,0
2016-07-15,26.21,26.2699,26.12,26.24,112095,0
2016-07-18,26.2499,26.3499,26.22,26.23,80151,0
2016-07-19,26.23,26.32,26.17,26.18,57452,0
2016-07-20,26.19,26.1901,26,26.01,102426,0
2016-07-21,26.09,26.13,26.04,26.07,57202,0
2016-07-22,26.1,26.139,26.04,26.06,70916,0
2016-07-25,26.15,26.23,26.08,26.14,64191,0
2016-07-26,26.13,26.18,26.1,26.11,96899,0
2016-07-27,26.14,26.2701,26.14,26.21,54404,0
2016-07-28,26.22,26.34,26.22,26.23,53411,0
2016-07-29,25.98,26.02,25.89,25.89,102799,0
2016-08-01,25.9,25.9724,25.89,25.89,111887,0
2016-08-02,25.96,25.96,25.785,25.79,65708,0
2016-08-03,25.87,25.94,25.8,25.9,67093,0
2016-08-04,25.91,26.036,25.86,25.89,64364,0
2016-08-05,25.89,25.99,25.87,25.94,48624,0
2016-08-08,25.98,26.27,25.89,26.15,149540,0
2016-08-09,26.24,26.39,26.16,26.22,86775,0
2016-08-10,26.26,26.266,26.1293,26.18,57067,0
2016-08-11,26.19,26.25,26.12,26.12,68700,0
2016-08-12,26.18,26.19,25.97,26.1,61086,0
2016-08-15,26.09,26.1299,25.97,26.02,53332,0
2016-08-16,26,26.0275,25.8799,25.8799,51555,0
2016-08-17,25.97,25.97,25.78,25.89,71821,0
2016-08-18,25.89,25.97,25.89,25.93,44560,0
2016-08-19,25.98,25.98,25.8899,25.8899,51193,0
2016-08-22,25.89,26.02,25.87,25.9799,128441,0
2016-08-23,25.97,26.0752,25.95,26.05,60659,0
2016-08-24,26.08,26.08,26,26.02,40732,0
2016-08-25,26.02,26.1199,26.01,26.11,32689,0
2016-08-26,26.09,26.24,26.09,26.24,204253,0
2016-08-29,26.24,26.2899,26.2,26.24,72551,0
2016-08-30,26.22,26.29,26.2,26.26,128240,0
2016-08-31,26.3,26.3299,26.21,26.31,83340,0
2016-09-01,26.4,26.41,26.26,26.2911,95720,0
2016-09-02,26.23,26.3,26.16,26.2599,93615,0
2016-09-06,26.18,26.28,26.16,26.2762,75204,0
2016-09-07,26.22,26.26,26.18,26.21,93779,0
2016-09-08,26.21,26.28,26.17,26.18,553535,0
2016-09-09,26.17,26.2,25.61,25.69,300608,0
2016-09-12,25.8,25.82,25.57,25.76,165784,0
2016-09-13,25.69,25.72,25.57,25.67,63488,0
2016-09-14,25.53,25.64,25.51,25.6,57160,0
2016-09-15,25.61,25.69,25.5,25.64,35615,0
2016-09-16,25.55,25.6199,25.47,25.55,51329,0
2016-09-19,25.6199,25.7,25.6,25.6999,88056,0
2016-09-20,25.66,25.7,25.645,25.7,286378,0
2016-09-21,25.7,25.87,25.65,25.87,271211,0
2016-09-22,25.93,26.11,25.91,26.03,93194,0
2016-09-23,26.02,26.1121,25.9718,26.08,98066,0
2016-09-26,26.06,26.06,25.94,25.98,41641,0
2016-09-27,25.98,26.0608,25.94,26.04,31798,0
2016-09-28,26.03,26.2199,26.03,26.17,63236,0
2016-09-29,26.19,26.19,25.88,25.89,56220,0
2016-09-30,25.85,25.98,25.7813,25.84,46102,0
2016-10-03,25.84,25.98,25.79,25.91,38272,0
2016-10-04,25.92,25.95,25.75,25.76,62819,0
2016-10-05,25.79,25.79,25.69,25.75,27786,0
2016-10-06,25.72,25.7699,25.58,25.75,288970,0
2016-10-07,25.742,25.742,25.63,25.6555,63998,0
2016-10-10,25.66,25.67,25.45,25.49,55834,0
2016-10-11,25.49,25.5,25.33,25.385,133815,0
2016-10-12,25.34,25.4,25.25,25.3083,140528,0
2016-10-13,25.25,25.37,25.16,25.3499,108589,0
2016-10-14,25.41,25.56,25.4,25.47,92720,0
2016-10-17,25.48,25.52,25.43,25.47,144594,0
2016-10-18,25.73,25.77,25.5801,25.66,108457,0
2016-10-19,25.69,25.8,25.69,25.69,61533,0
2016-10-20,25.69,25.75,25.63,25.75,124108,0
2016-10-21,25.72,25.89,25.711,25.89,102957,0
2016-10-24,25.88,25.93,25.78,25.82,245965,0
2016-10-25,25.7972,26.05,25.79,26.05,60671,0
2016-10-26,25.99,26.04,25.911,26.02,40408,0
2016-10-27,25.97,25.97,25.8001,25.9,63196,0
2016-10-28,25.45,25.54,25.41,25.5,105649,0
2016-10-31,25.5,25.53,25.38,25.42,43836,0
2016-11-01,25.42,25.42,25.3,25.37,110866,0
2016-11-02,25.37,25.44,25.29,25.35,109725,0
2016-11-03,25.3455,25.37,25.21,25.36,82832,0
2016-11-04,25.32,25.45,25.32,25.3838,86076,0
2016-11-07,25.47,25.53,25.33,25.4,62310,0
2016-11-08,25.4,25.4,25.21,25.26,105515,0
2016-11-09,25.17,25.29,25.06,25.07,76544,0
2016-11-10,25.09,25.09,24.66,24.6655,603787,0
2016-11-11,24.7,24.7286,24.42,24.43,172288,0
2016-11-14,24.33,24.33,23.8647,23.95,328769,0
2016-11-15,24,24.65,23.95,24.44,204770,0
2016-11-16,24.46,24.79,24.46,24.75,238206,0
2016-11-17,24.66,24.88,24.66,24.75,255501,0
2016-11-18,24.78,24.91,24.5101,24.5101,296342,0
2016-11-21,24.57,25.03,24.57,24.9316,233778,0
2016-11-22,24.95,25.0699,24.8812,24.99,100396,0
2016-11-23,24.8,25.02,24.8,25.01,114265,0
2016-11-25,24.97,25.0399,24.97,25.02,32841,0
2016-11-28,25.02,25.0515,24.94,25.03,93240,0
2016-11-29,24.95,25.12,24.9,25.12,109667,0
2016-11-30,24.93,25,24.7025,24.73,126691,0
2016-12-01,24.63,24.6999,24.25,24.3398,155233,0
2016-12-02,24.47,24.51,24.27,24.42,83054,0
2016-12-05,24.38,24.4,24.3359,24.37,72613,0
2016-12-06,24.37,24.48,24.36,24.4362,119173,0
2016-12-07,24.45,24.6,24.432,24.47,109504,0
2016-12-08,24.42,24.56,24.36,24.4512,82223,0
2016-12-09,24.54,24.54,24.41,24.47,129031,0
2016-12-12,24.4,24.44,24.15,24.19,174886,0
2016-12-13,24.25,24.31,24.09,24.15,85985,0
2016-12-14,24.18,24.267,24.08,24.12,92922,0
2016-12-15,23.93,24.09,23.86,23.93,198243,0
2016-12-16,24.07,24.12,23.9763,24.02,109328,0
2016-12-19,24.08,24.14,24.03,24.1,106366,0
2016-12-20,24.07,24.2,24.07,24.09,83551,0
2016-12-21,24.11,24.38,24.11,24.25,69971,0
2016-12-22,24.32,24.49,24.27,24.41,160852,0
2016-12-23,24.49,24.53,24.4136,24.4832,51611,0
2016-12-27,24.5,24.5,24.33,24.48,188256,0
2016-12-28,24.51,24.5499,24.35,24.46,73893,0
2016-12-29,24.4399,24.48,24.38,24.46,53564,0
2016-12-30,24.46,24.61,24.4301,24.61,65679,0
2017-01-03,24.62,24.71,24.6,24.65,132278,0
2017-01-04,24.75,24.99,24.74,24.99,110698,0
2017-01-05,25,25.08,24.6501,24.9,150502,0
2017-01-06,24.9,25.04,24.84,24.84,87761,0
2017-01-09,24.87,25,24.8601,24.93,70344,0
2017-01-10,24.93,25,24.92,24.95,59105,0
2017-01-11,25.02,25.1099,24.97,25.1099,44179,0
2017-01-12,25.13,25.13,25.04,25.07,45576,0
2017-01-13,25.08,25.1044,25,25.04,34296,0
2017-01-17,25.0324,25.1,25,25.0198,70203,0
2017-01-18,25.02,25.09,25.02,25.08,74344,0
2017-01-19,25.05,25.05,24.8,24.88,155242,0
2017-01-20,24.89,25.1,24.77,25.1,130498,0
2017-01-23,25.01,25.35,25,25.28,87104,0
2017-01-24,25.24,25.31,25.2,25.25,72033,0
2017-01-25,25.19,25.22,24.98,25.1208,151909,0
2017-01-26,24.82,24.94,24.78,24.93,94718,0
2017-01-27,24.97,24.97,24.81,24.9342,85543,0
2017-01-30,24.86,24.96,24.84,24.95,59604,0
2017-01-31,24.91,25.012,24.87,24.93,92136,0
2017-02-01,24.94,25.02,24.89,24.99,84677,0
2017-02-02,24.94,25.05,24.91,25.02,84598,0
2017-02-03,25.04,25.13,24.958,24.9875,129918,0
2017-02-06,25.02,25.0999,25.011,25.0401,58105,0
2017-02-07,25.06,25.08,25.03,25.07,53865,0
2017-02-08,25.06,25.16,25.06,25.15,56703,0
2017-02-09,25.1,25.13,25.01,25.05,100874,0
2017-02-10,25.01,25.1338,25.01,25.128,40404,0
2017-02-13,25.14,25.18,25.0901,25.12,38868,0
2017-02-14,25.16,25.16,25,25.0301,54649,0
2017-02-15,24.99,25.14,24.97,25.0801,100199,0
2017-02-16,25.07,25.13,25.01,25.13,60661,0
2017-02-17,25.1,25.14,25.07,25.12,34843,0
2017-02-21,25.07,25.1,25,25.1,61107,0
2017-02-22,25.1,25.14,25.03,25.1,119968,0
2017-02-23,25.1,25.13,25.027,25.13,171428,0
2017-02-24,25.1,25.2,25.1,25.2,62613,0
2017-02-27,25.15,25.2,25.1,25.11,39649,0
2017-02-28,25.11,25.19,25.11,25.19,34982,0
2017-03-01,25.15,25.19,25.0101,25.19,121020,0
2017-03-02,25.14,25.16,25.0132,25.041,57703,0
2017-03-03,25.05,25.0849,25.01,25.02,75299,0
2017-03-06,25.03,25.0599,24.96,25,57933,0
2017-03-07,24.99,25.0211,24.95,24.9541,41496,0
2017-03-08,24.84,24.87,24.67,24.7,127772,0
2017-03-09,24.81,24.81,24.5388,24.58,82346,0
2017-03-10,24.58,24.73,24.58,24.65,45191,0
2017-03-13,24.73,24.84,24.65,24.8,120364,0
2017-03-14,24.8,24.93,24.7501,24.92,70464,0
2017-03-15,24.89,25.09,24.87,25.06,54118,0
2017-03-16,25.09,25.19,25.08,25.16,81615,0
2017-03-17,25.2,25.23,25.135,25.15,54283,0
2017-03-20,25.12,25.18,25.11,25.13,106252,0
2017-03-21,25.1,25.18,25.1,25.14,40280,0
2017-03-22,25.11,25.21,25.08,25.1354,45311,0
2017-03-23,25.11,25.27,25.11,25.19,75669,0
2017-03-24,25.18,25.24,25.16,25.16,53589,0
2017-03-27,25.15,25.24,25.12,25.14,49456,0
2017-03-28,25.14,25.26,25.14,25.25,69041,0
2017-03-29,25.25,25.32,25.2303,25.29,65096,0
2017-03-30,25.31,25.43,25.2728,25.42,101405,0
2017-03-31,25.39,25.47,25.331,25.4,58402,0
2017-04-03,25.38,25.6547,25.38,25.64,89517,0
2017-04-04,25.56,25.68,25.56,25.63,49056,0
2017-04-05,25.67,25.6708,25.51,25.51,55692,0
2017-04-06,25.52,25.66,25.4952,25.64,61090,0
2017-04-07,25.61,25.63,25.54,25.55,52198,0
2017-04-10,25.59,25.6611,25.56,25.6089,53735,0
2017-04-11,25.58,25.6112,25.52,25.53,50194,0
2017-04-12,25.53,25.6,25.52,25.59,27930,0
2017-04-13,25.54,25.73,25.54,25.73,78295,0
2017-04-17,25.67,25.9199,25.6,25.87,129518,0
2017-04-18,25.87,25.98,25.77,25.93,110477,0
2017-04-19,25.9,25.95,25.76,25.83,50921,0
2017-04-20,25.79,25.83,25.69,25.74,61490,0
2017-04-21,25.72,25.83,25.68,25.8,69777,0
2017-04-24,25.83,25.86,25.73,25.82,82285,0
2017-04-25,25.82,25.89,25.79,25.87,66647,0
2017-04-26,25.85,25.88,25.8,25.8,99288,0
2017-04-27,25.8,25.82,25.72,25.81,86607,0
2017-04-28,25.49,25.49,25.33,25.38,100922,0
2017-05-01,25.35,25.4,25.33,25.4,58526,0
2017-05-02,25.39,25.5199,25.35,25.5199,118973,0
2017-05-03,25.52,25.6,25.4407,25.6,168505,0
2017-05-04,25.61,25.7,25.53,25.67,180660,0
2017-05-05,25.7,25.77,25.5802,25.71,76804,0
2017-05-08,25.63,25.743,25.63,25.67,58871,0
2017-05-09,25.64,25.7,25.62,25.65,51480,0
2017-05-10,25.62,25.72,25.56,25.56,54750,0
2017-05-11,25.6243,25.6243,25.51,25.51,41791,0
2017-05-12,25.51,25.59,25.51,25.54,42644,0
2017-05-15,25.54,25.68,25.511,25.61,63036,0
2017-05-16,25.65,25.68,25.6,25.62,46334,0
2017-05-17,25.55,25.63,25.5101,25.6299,27039,0
2017-05-18,25.52,25.64,25.52,25.61,22385,0
2017-05-19,25.5972,25.64,25.53,25.53,47142,0
2017-05-22,25.53,25.6,25.51,25.53,34141,0
2017-05-23,25.53,25.59,25.51,25.54,37046,0
2017-05-24,25.55,25.58,25.5,25.53,31718,0
2017-05-25,25.53,25.5599,25.45,25.52,36748,0
2017-05-26,25.59,25.59,25.35,25.5,57908,0
2017-05-30,25.45,25.54,25.4493,25.5,65037,0
2017-05-31,25.54,25.58,25.49,25.58,64938,0
2017-06-01,25.64,25.64,25.54,25.59,51549,0
2017-06-02,25.62,25.66,25.58,25.66,42448,0
2017-06-05,25.63,25.6499,25.52,25.58,59747,0
2017-06-06,25.55,25.5899,25.46,25.47,60802,0
2017-06-07,25.48,25.53,25.48,25.51,42594,0
2017-06-08,25.49,25.54,25.39,25.45,53929,0
2017-06-09,25.46,25.48,25.38,25.39,49589,0
2017-06-12,25.39,25.41,25.33,25.34,25220,0
2017-06-13,25.43,25.43,25.34,25.37,78228,0
2017-06-14,25.38,25.49,25.38,25.45,42224,0
2017-06-15,25.42,25.45,25.34,25.39,48611,0
2017-06-16,25.39,25.4198,25.36,25.4099,36936,0
2017-06-19,25.42,25.49,25.42,25.4799,34709,0
2017-06-20,25.46,25.53,25.4588,25.48,62693,0
2017-06-21,25.4661,25.54,25.39,25.449,41471,0
2017-06-22,25.45,25.52,25.44,25.46,34832,0
2017-06-23,25.46,25.5,25.46,25.4901,24347,0
2017-06-26,25.4661,25.59,25.4645,25.56,30857,0
2017-06-27,25.58,25.63,25.52,25.6199,100201,0
2017-06-28,25.62,25.69,25.6,25.68,113968,0
2017-06-29,25.66,25.71,25.6261,25.69,82510,0
2017-06-30,25.7,25.72,25.57,25.66,74630,0
2017-07-03,25.68,25.7,25.58,25.6999,9105,0
2017-07-05,25.63,25.67,25.56,25.59,47610,0
2017-07-06,25.56,25.61,25.51,25.57,48330,0
2017-07-07,25.54,25.58,25.42,25.42,51994,0
2017-07-10,25.42,25.45,25.4,25.42,72862,0
2017-07-11,25.42,25.44,25.39,25.39,42001,0
2017-07-12,25.45,25.45,25.38,25.41,173309,0
2017-07-13,25.37,25.4,25.34,25.34,78741,0
2017-07-14,25.34,25.4,25.34,25.35,91861,0
2017-07-17,25.39,25.44,25.34,25.38,284189,0
2017-07-18,25.3714,25.4,25.36,25.4,50525,0
2017-07-19,25.42,25.46,25.42,25.45,67501,0
2017-07-20,25.43,25.47,25.35,25.43,243188,0
2017-07-21,25.43,25.49,25.34,25.49,183409,0
2017-07-24,25.45,25.45,25.4097,25.44,25686,0
2017-07-25,25.44,25.44,25.37,25.43,160176,0
2017-07-26,25.43,25.46,25.39,25.42,51887,0
2017-07-27,25.42,25.47,25.41,25.46,35853,0
2017-07-28,25.42,25.49,25.42,25.43,63084,0
2017-07-31,25.15,25.2,25.1,25.14,87557,0
2017-08-01,25.18,25.2115,25.14,25.21,48097,0
2017-08-02,25.2,25.26,25.18,25.18,52736,0
2017-08-03,25.18,25.27,25.15,25.27,133423,0
2017-08-04,25.2434,25.35,25.2434,25.29,66462,0
2017-08-07,25.29,25.3499,25.27,25.27,42133,0
2017-08-08,25.36,25.36,25.2923,25.32,51092,0
2017-08-09,25.2,25.33,25.18,25.25,76513,0
2017-08-10,25.21,25.26,25.1,25.15,61389,0
2017-08-11,25.15,25.29,25.05,25.27,203563,0
2017-08-14,25.36,25.36,25.23,25.3,71065,0
2017-08-15,25.27,25.35,25.24,25.28,41064,0
2017-08-16,25.3,25.36,25.24,25.31,47131,0
2017-08-17,25.31,25.31,25.22,25.25,32820,0
2017-08-18,25.22,25.31,25.18,25.25,24766,0
2017-08-21,25.25,25.2879,25.21,25.25,44970,0
2017-08-22,25.27,25.27,25.2,25.22,35654,0
2017-08-23,25.24,25.26,25.21,25.22,36814,0
2017-08-24,25.21,25.25,25.18,25.19,47516,0
2017-08-25,25.21,25.2495,25.18,25.18,18730,0
2017-08-28,25.2,25.22,25.15,25.19,43814,0
2017-08-29,25.18,25.22,25.17,25.18,96510,0
2017-08-30,25.19,25.35,25.17,25.35,187492,0
2017-08-31,25.33,25.4,25.2889,25.4,90652,0
2017-09-01,25.4,25.5,25.35,25.4,149713,0
2017-09-05,25.55,25.55,25.3,25.3341,51332,0
2017-09-06,25.35,25.47,25.35,25.46,38516,0
2017-09-07,25.5,25.5,25.33,25.44,55559,0
2017-09-08,25.4,25.49,25.331,25.4,30599,0
2017-09-11,25.47,25.5,25.39,25.4995,23713,0
2017-09-12,25.42,25.5102,25.42,25.51,28687,0
2017-09-13,25.48,25.51,25.48,25.51,41604,0
2017-09-14,25.51,25.54,25.483,25.51,24030,0
2017-09-15,25.54,25.5899,25.5146,25.5899,24420,0
2017-09-18,25.53,25.59,25.51,25.5499,36318,0
2017-09-19,25.52,25.57,25.52,25.57,25142,0
2017-09-20,25.52,25.57,25.48,25.5,74024,0
2017-09-21,25.54,25.5631,25.41,25.41,31102,0
2017-09-22,25.48,25.5,25.4,25.48,53528,0
2017-09-25,25.46,25.5,25.383,25.45,45521,0
2017-09-26,25.49,25.499,25.4,25.44,110880,0
2017-09-27,25.44,25.44,25.38,25.38,28633,0
2017-09-28,25.37,25.45,25.31,25.45,59619,0
2017-09-29,25.45,25.45,25.33,25.33,29015,0
2017-10-02,25.35,25.42,25.32,25.3301,102380,0
2017-10-03,25.33,25.38,25.31,25.36,37329,0
2017-10-04,25.33,25.39,25.31,25.31,70718,0
2017-10-05,25.32,25.36,25.3,25.3,40564,0
2017-10-06,25.29,25.29,25.18,25.23,82735,0
2017-10-09,25.212,25.28,25.19,25.19,22665,0
2017-10-10,25.24,25.31,25.22,25.25,45315,0
2017-10-11,25.28,25.319,25.22,25.3,44609,0
2017-10-12,25.25,25.35,25.25,25.32,47665,0
2017-10-13,25.32,25.37,25.26,25.26,123374,0
2017-10-16,25.34,25.34,25.29,25.31,56602,0
2017-10-17,25.29,25.3331,25.28,25.29,36445,0
2017-10-18,25.34,25.34,25.2781,25.34,65605,0
2017-10-19,25.34,25.37,25.29,25.37,62881,0
2017-10-20,25.37,25.37,25.3238,25.36,78162,0
2017-10-23,25.39,25.397,25.33,25.37,55548,0
2017-10-24,25.34,25.4,25.34,25.39,65594,0
2017-10-25,25.36,25.36,25.28,25.3399,67245,0
2017-10-26,25.31,25.4,25.31,25.35,122867,0
2017-10-27,25.39,25.41,25.36,25.39,53076,0
2017-10-30,25.43,25.43,25.4,25.415,42199,0
2017-10-31,25.11,25.14,25.0871,25.1,98898,0
