Date,Open,High,Low,Close,Volume,OpenInt
2012-05-29,21.298,21.34,21.16,21.289,437751,0
2012-05-30,21.255,21.289,21.16,21.203,219526,0
2012-05-31,21.247,21.247,21.177,21.195,103483,0
2012-06-01,21.186,21.238,21.118,21.186,79447,0
2012-06-04,21.238,21.238,21.135,21.195,146429,0
2012-06-05,21.186,21.203,21.144,21.16,71432,0
2012-06-06,21.211,21.247,21.186,21.203,94374,0
2012-06-07,21.238,21.238,21.16,21.169,118854,0
2012-06-08,21.177,21.177,21.135,21.144,66824,0
2012-06-11,21.177,21.195,21.144,21.144,152230,0
2012-06-12,21.169,21.195,21.093,21.101,147530,0
2012-06-13,21.126,21.238,21.118,21.169,120294,0
2012-06-14,21.228,21.305,21.169,21.247,131598,0
2012-06-15,21.263,21.289,21.169,21.289,116267,0
2012-06-18,21.298,21.365,21.247,21.289,196564,0
2012-06-19,21.331,21.349,21.272,21.272,159537,0
2012-06-20,21.331,21.373,21.263,21.263,238496,0
2012-06-21,21.331,21.373,21.289,21.314,269644,0
2012-06-22,21.331,21.357,21.28,21.298,287808,0
2012-06-25,21.305,21.434,21.298,21.373,216711,0
2012-06-26,21.408,21.425,21.349,21.373,157102,0
2012-06-27,21.392,21.503,21.357,21.434,217484,0
2012-06-28,21.434,21.494,21.373,21.468,289047,0
2012-06-29,21.468,21.546,21.417,21.46,282965,0
2012-07-02,21.485,21.614,21.485,21.571,247767,0
2012-07-03,21.622,21.691,21.597,21.681,143676,0
2012-07-05,21.681,21.708,21.648,21.691,227687,0
2012-07-06,21.681,21.827,21.665,21.784,147688,0
2012-07-09,21.784,21.955,21.784,21.938,346449,0
2012-07-10,21.998,22.076,21.938,22.058,256823,0
2012-07-11,22.067,22.186,22.016,22.186,263296,0
2012-07-12,22.179,22.442,22.1,22.263,409640,0
2012-07-13,22.272,22.375,22.23,22.324,105455,0
2012-07-16,22.384,22.384,22.23,22.357,203401,0
2012-07-17,22.333,22.375,22.289,22.357,277552,0
2012-07-18,22.357,22.399,22.23,22.245,132971,0
2012-07-19,22.282,22.306,22.076,22.143,307061,0
2012-07-20,22.194,22.245,21.759,21.998,271645,0
2012-07-23,21.93,21.982,21.801,21.93,79380,0
2012-07-24,21.964,22.032,21.845,21.887,121808,0
2012-07-25,21.93,22.007,21.717,21.768,186304,0
2012-07-26,21.81,21.853,21.742,21.784,108200,0
2012-07-27,21.845,22.049,21.801,21.922,127591,0
2012-07-30,21.913,22.016,21.845,21.93,186228,0
2012-07-31,21.938,22.025,21.887,21.973,72525,0
2012-08-01,22.016,22.067,21.946,21.99,89601,0
2012-08-02,22.025,22.127,22.016,22.1,126931,0
2012-08-03,22.135,22.143,22.025,22.1,79557,0
2012-08-06,22.143,22.152,22.058,22.1,74134,0
2012-08-07,22.143,22.194,22.067,22.194,74582,0
2012-08-08,22.17,22.263,22.143,22.203,121272,0
2012-08-09,22.23,22.315,22.092,22.127,71347,0
2012-08-10,22.127,22.194,22.058,22.127,41710,0
2012-08-13,22.179,22.212,22.058,22.118,57456,0
2012-08-14,22.23,22.23,22.118,22.17,87445,0
2012-08-15,22.212,22.315,22.186,22.212,54344,0
2012-08-16,22.245,22.357,22.143,22.143,121789,0
2012-08-17,22.17,22.263,22.118,22.118,38994,0
2012-08-20,22.186,22.282,22.127,22.272,108306,0
2012-08-21,22.282,22.315,22.143,22.282,291795,0
2012-08-22,22.315,22.315,22.194,22.212,40789,0
2012-08-23,22.306,22.315,22.272,22.272,48350,0
2012-08-24,22.272,22.282,22.212,22.263,102397,0
2012-08-27,22.315,22.375,22.272,22.272,54855,0
2012-08-28,22.333,22.384,22.282,22.339,39110,0
2012-08-29,22.348,22.408,22.315,22.357,74829,0
2012-08-30,22.041,22.1,21.896,21.998,99146,0
2012-08-31,22.016,22.058,21.93,22.058,48997,0
2012-09-04,22.016,22.025,21.938,22.016,61242,0
2012-09-05,22.016,22.058,21.93,21.964,90710,0
2012-09-06,21.955,21.955,21.673,21.793,561355,0
2012-09-07,21.725,21.801,21.725,21.776,281648,0
2012-09-10,21.793,21.801,21.708,21.75,187313,0
2012-09-11,21.75,21.768,21.725,21.759,71621,0
2012-09-12,21.768,21.819,21.742,21.793,78558,0
2012-09-13,21.793,21.801,21.759,21.801,157871,0
2012-09-14,21.827,21.871,21.793,21.862,107095,0
2012-09-17,21.887,21.938,21.862,21.862,81173,0
2012-09-18,21.896,22.067,21.879,21.982,164684,0
2012-09-19,22.041,22.041,21.938,21.982,81428,0
2012-09-20,21.955,21.955,21.845,21.896,84894,0
2012-09-21,21.896,21.913,21.827,21.871,58424,0
2012-09-24,21.879,21.887,21.801,21.801,97918,0
2012-09-25,21.827,21.845,21.759,21.793,66214,0
2012-09-26,21.81,21.81,21.75,21.784,48538,0
2012-09-27,21.81,21.862,21.776,21.845,53093,0
2012-09-28,21.845,22.032,21.836,22.007,52064,0
2012-10-01,22.1,22.1,21.955,22.049,25425,0
2012-10-02,22.041,22.041,21.955,21.973,41038,0
2012-10-03,21.982,21.998,21.904,21.973,55766,0
2012-10-04,21.93,22.016,21.904,21.973,44106,0
2012-10-05,22.016,22.1,21.982,22.049,48565,0
2012-10-08,22.1,22.135,21.982,22.032,27913,0
2012-10-09,21.998,22.067,21.973,21.99,20560,0
2012-10-10,21.973,22.076,21.93,22.058,24857,0
2012-10-11,22.007,22.1,21.887,22.1,77616,0
2012-10-12,22.109,22.135,22.1,22.135,17226,0
2012-10-15,22.1,22.109,21.819,21.99,68235,0
2012-10-16,21.973,21.998,21.845,21.973,30453,0
2012-10-17,21.946,22.049,21.938,22.049,26896,0
2012-10-18,22.049,22.127,22.032,22.1,67488,0
2012-10-19,22.118,22.161,21.973,22.161,79898,0
2012-10-22,22.025,22.118,22.025,22.092,26386,0
2012-10-23,22.058,22.092,21.982,21.982,54152,0
2012-10-24,22.016,22.127,21.973,22.049,58106,0
2012-10-25,22.049,22.049,21.845,21.862,55678,0
2012-10-26,21.871,21.922,21.845,21.871,27201,0
2012-10-31,21.896,21.955,21.845,21.871,24972,0
2012-11-01,21.904,22.076,21.904,22.076,19081,0
2012-11-02,22.092,22.1,22.016,22.058,21553,0
2012-11-05,22.092,22.127,21.93,21.93,36768,0
2012-11-06,21.964,21.982,21.887,21.896,52546,0
2012-11-07,21.922,21.938,21.801,21.836,105134,0
2012-11-08,21.853,21.896,21.776,21.776,34769,0
2012-11-09,21.81,21.827,21.768,21.81,25283,0
2012-11-12,21.845,21.879,21.784,21.827,25480,0
2012-11-13,21.801,21.81,21.511,21.527,175484,0
2012-11-14,21.527,21.571,21.272,21.365,178537,0
2012-11-15,21.203,21.331,21.074,21.263,126245,0
2012-11-16,21.34,21.597,21.34,21.579,65733,0
2012-11-19,21.622,21.733,21.579,21.708,78451,0
2012-11-20,21.725,21.725,21.425,21.46,93482,0
2012-11-21,21.485,21.519,21.434,21.46,68450,0
2012-11-23,21.46,21.579,21.46,21.579,32034,0
2012-11-26,21.614,21.7,21.605,21.7,78638,0
2012-11-27,21.733,21.768,21.681,21.725,36707,0
2012-11-28,21.725,21.742,21.691,21.691,39330,0
2012-11-29,21.373,21.452,21.203,21.417,56751,0
2012-11-30,21.417,21.46,21.382,21.417,32828,0
2012-12-03,21.408,21.46,21.331,21.46,46604,0
2012-12-04,21.443,21.443,21.349,21.417,44058,0
2012-12-05,21.365,21.434,21.365,21.392,29259,0
2012-12-06,21.382,21.434,21.373,21.417,42291,0
2012-12-07,21.443,21.46,21.331,21.382,89228,0
2012-12-10,21.408,21.443,21.373,21.373,87027,0
2012-12-11,21.401,21.417,21.331,21.34,53861,0
2012-12-12,21.34,21.46,21.331,21.452,59292,0
2012-12-13,21.452,21.46,21.408,21.46,34847,0
2012-12-14,21.443,21.452,21.373,21.417,18599,0
2012-12-17,21.425,21.46,21.373,21.408,35318,0
2012-12-18,21.417,21.434,21.392,21.434,25300,0
2012-12-19,21.434,21.443,21.331,21.417,33975,0
2012-12-20,21.417,21.443,21.357,21.382,35520,0
2012-12-21,21.373,21.46,21.365,21.408,35064,0
2012-12-24,21.392,21.417,21.373,21.417,16360,0
2012-12-26,21.417,21.434,21.392,21.434,14736,0
2012-12-27,21.392,21.434,21.382,21.434,36151,0
2012-12-28,21.417,21.452,21.401,21.434,36537,0
2012-12-31,21.46,21.537,21.417,21.46,32983,0
2013-01-02,21.503,21.588,21.485,21.527,39578,0
2013-01-03,21.546,21.673,21.546,21.605,25974,0
2013-01-04,21.554,21.673,21.554,21.656,33684,0
2013-01-07,21.622,21.717,21.614,21.717,39630,0
2013-01-08,21.691,21.725,21.648,21.725,55747,0
2013-01-09,21.733,21.733,21.605,21.605,44374,0
2013-01-10,21.681,21.725,21.63,21.725,54422,0
2013-01-11,21.733,21.742,21.648,21.7,41852,0
2013-01-14,21.7,21.717,21.673,21.673,19404,0
2013-01-15,21.63,21.742,21.597,21.742,36452,0
2013-01-16,21.75,21.75,21.571,21.614,35527,0
2013-01-17,21.656,21.681,21.476,21.588,66557,0
2013-01-18,21.563,21.717,21.494,21.717,33526,0
2013-01-22,21.725,21.725,21.588,21.681,45395,0
2013-01-23,21.708,21.801,21.673,21.801,31580,0
2013-01-24,21.862,21.862,21.768,21.819,46378,0
2013-01-25,21.887,21.887,21.75,21.879,16310,0
2013-01-28,21.887,21.887,21.648,21.717,61362,0
2013-01-29,21.717,21.836,21.681,21.793,28895,0
2013-01-30,21.853,21.853,21.588,21.63,35573,0
2013-01-31,21.75,21.768,21.588,21.588,43608,0
2013-02-01,21.742,21.871,21.742,21.819,36713,0
2013-02-04,21.801,21.879,21.717,21.793,37378,0
2013-02-05,21.801,21.862,21.793,21.819,24444,0
2013-02-06,21.871,21.871,21.793,21.819,20372,0
2013-02-07,21.801,21.887,21.793,21.819,22047,0
2013-02-08,21.819,21.879,21.81,21.836,29957,0
2013-02-11,21.955,21.955,21.836,21.862,18921,0
2013-02-12,21.862,21.913,21.845,21.913,28092,0
2013-02-13,21.913,21.922,21.836,21.836,19480,0
2013-02-14,21.845,21.896,21.845,21.845,21335,0
2013-02-15,21.896,21.93,21.845,21.896,30584,0
2013-02-19,21.973,21.973,21.887,21.887,23939,0
2013-02-20,21.946,21.99,21.896,21.99,17354,0
2013-02-21,22.016,22.016,21.913,21.973,14150,0
2013-02-22,21.973,22.007,21.93,22.007,26340,0
2013-02-25,22.016,22.058,21.973,22.058,52558,0
2013-02-26,22.127,22.127,21.982,22.032,30344,0
2013-02-27,22.231,22.231,22.09,22.186,52778,0
2013-02-28,22.222,22.394,22.117,22.178,49593,0
2013-03-01,22.527,22.527,22.126,22.126,34377,0
2013-03-04,22.169,22.169,22.098,22.151,19697,0
2013-03-05,22.151,22.29,22.134,22.238,46707,0
2013-03-06,22.447,22.447,22.169,22.186,31187,0
2013-03-07,22.238,22.238,22.169,22.194,44337,0
2013-03-08,22.194,22.222,22.117,22.117,43859,0
2013-03-11,22.222,22.231,22.046,22.09,67393,0
2013-03-12,22.126,22.178,22.117,22.117,13953,0
2013-03-13,22.222,22.222,22.126,22.16,13656,0
2013-03-14,22.117,22.222,22.117,22.186,37800,0
2013-03-15,22.169,22.203,22.098,22.098,16345,0
2013-03-18,22.169,22.222,21.969,22.16,65426,0
2013-03-19,22.222,22.336,22.178,22.336,79723,0
2013-03-20,22.388,22.394,22.336,22.394,48200,0
2013-03-21,22.465,22.474,22.422,22.465,22642,0
2013-03-22,22.474,22.474,22.326,22.336,23827,0
2013-03-25,22.351,22.422,22.265,22.326,41586,0
2013-03-26,22.317,22.336,22.29,22.308,89799,0
2013-03-27,22.336,22.394,22.274,22.379,39198,0
2013-03-28,22.308,22.456,22.308,22.342,26107,0
2013-04-01,22.394,22.413,22.29,22.388,76870,0
2013-04-02,22.439,22.517,22.394,22.517,43058,0
2013-04-03,22.527,22.527,22.431,22.431,92614,0
2013-04-04,22.499,22.543,22.431,22.431,50540,0
2013-04-05,22.403,22.527,22.403,22.491,16930,0
2013-04-08,22.57,22.57,22.37,22.439,36877,0
2013-04-09,22.484,22.561,22.439,22.456,31246,0
2013-04-10,22.499,22.551,22.484,22.517,13233,0
2013-04-11,22.543,22.57,22.508,22.551,14497,0
2013-04-12,22.613,22.613,22.527,22.527,9686,0
2013-04-15,22.631,22.631,22.517,22.527,13702,0
2013-04-16,22.57,22.631,22.561,22.587,25316,0
2013-04-17,22.587,22.631,22.484,22.499,35613,0
2013-04-18,22.499,22.613,22.499,22.561,24257,0
2013-04-19,22.508,22.604,22.326,22.326,82891,0
2013-04-22,22.484,22.484,22.431,22.456,39177,0
2013-04-23,22.465,22.484,22.37,22.37,26062,0
2013-04-24,22.388,22.447,22.388,22.431,14762,0
2013-04-25,22.431,22.465,22.403,22.465,27886,0
2013-04-26,22.447,22.447,22.413,22.431,20596,0
2013-04-29,22.431,22.527,22.422,22.527,45286,0
2013-04-30,22.527,22.631,22.394,22.57,62089,0
2013-05-01,22.57,22.656,22.517,22.604,28876,0
2013-05-02,22.656,22.699,22.604,22.699,38925,0
2013-05-03,22.656,22.656,22.57,22.631,44002,0
2013-05-06,22.604,22.788,22.604,22.788,31986,0
2013-05-07,22.84,22.84,22.727,22.832,25910,0
2013-05-08,22.832,22.883,22.823,22.866,18613,0
2013-05-09,22.866,23.075,22.779,23.005,17080,0
2013-05-10,23.005,23.023,22.945,23.005,15890,0
2013-05-13,22.901,22.98,22.856,22.98,37925,0
2013-05-14,22.953,22.953,22.832,22.883,71508,0
2013-05-15,22.936,23.005,22.892,22.97,32445,0
2013-05-16,22.927,23.031,22.927,22.996,12764,0
2013-05-17,22.996,23.066,22.996,23.049,17346,0
2013-05-20,23.005,23.093,22.953,23.04,24547,0
2013-05-21,23.058,23.101,23.04,23.083,20351,0
2013-05-22,23.128,23.163,23.058,23.145,45342,0
2013-05-23,23.049,23.093,22.901,23.093,47917,0
2013-05-24,23.083,23.153,23.005,23.145,35107,0
2013-05-28,23.145,23.145,22.832,22.875,75211,0
2013-05-29,22.743,22.743,22.186,22.422,138394,0
2013-05-30,22.604,22.632,22.472,22.497,82777,0
2013-05-31,22.507,22.56,22.384,22.409,49927,0
2013-06-03,22.409,22.428,22.179,22.384,68070,0
2013-06-04,22.286,22.472,22.286,22.437,304449,0
2013-06-05,22.374,22.428,21.894,22.258,117015,0
2013-06-06,22.187,22.418,22.187,22.4,26937,0
2013-06-07,22.437,22.49,22.338,22.4,24932,0
2013-06-10,22.437,22.437,22.205,22.293,48900,0
2013-06-11,22.205,22.24,22.072,22.081,125938,0
2013-06-12,22.117,22.117,21.761,21.823,139167,0
2013-06-13,21.761,22.161,21.565,22.028,62488,0
2013-06-14,22.179,22.356,22.072,22.24,60344,0
2013-06-17,22.277,22.293,22.161,22.161,63337,0
2013-06-18,22.205,22.205,22.072,22.098,24629,0
2013-06-19,22.072,22.233,21.982,21.982,32362,0
2013-06-20,21.975,21.975,21.459,21.717,102026,0
2013-06-21,21.717,21.938,21.565,21.69,95816,0
2013-06-24,21.317,21.565,21.139,21.344,75274,0
2013-06-25,21.37,21.752,21.37,21.717,214044,0
2013-06-26,21.922,22.161,21.583,21.938,57931,0
2013-06-27,21.982,22.098,21.77,22.072,43079,0
2013-06-28,22.532,22.532,22.413,22.458,56657,0
2013-07-01,22.098,22.098,22.019,22.019,34875,0
2013-07-02,22.142,22.142,21.975,21.975,32980,0
2013-07-03,21.966,22,21.894,21.894,17876,0
2013-07-05,21.815,21.912,21.592,21.672,140344,0
2013-07-08,21.672,21.761,21.476,21.521,82593,0
2013-07-09,21.521,21.61,21.521,21.565,96563,0
2013-07-10,21.69,21.69,21.468,21.485,91341,0
2013-07-11,21.636,21.708,21.601,21.601,88836,0
2013-07-12,21.912,21.912,21.432,21.672,46507,0
2013-07-15,21.646,21.752,21.61,21.699,103277,0
2013-07-16,21.743,21.752,21.646,21.752,51564,0
2013-07-17,21.752,22.028,21.752,21.947,31703,0
2013-07-18,22,22.036,21.938,22.019,34606,0
2013-07-19,21.956,22.134,21.956,22.134,21657,0
2013-07-22,22.117,22.134,22.063,22.134,23730,0
2013-07-23,22.081,22.134,22.019,22.134,32341,0
2013-07-24,22.044,22.054,21.93,21.982,41175,0
2013-07-25,22.036,22.072,21.885,22,29173,0
2013-07-26,21.966,22.063,21.966,22,19248,0
2013-07-29,21.868,22.063,21.868,21.956,34107,0
2013-07-30,22.019,22.019,21.975,22,21320,0
2013-07-31,21.922,22.036,21.922,22.036,19735,0
2013-08-01,21.859,21.982,21.601,21.982,62037,0
2013-08-02,21.868,22.028,21.868,21.992,33004,0
2013-08-05,21.982,22.081,21.982,22.081,23614,0
2013-08-06,22.036,22.036,21.859,21.938,25382,0
2013-08-07,21.894,21.982,21.885,21.956,57626,0
2013-08-08,21.956,21.966,21.922,21.93,27683,0
2013-08-09,21.922,21.982,21.922,21.982,25277,0
2013-08-12,22.01,22.01,21.922,21.922,16834,0
2013-08-13,21.922,21.956,21.672,21.876,36747,0
2013-08-14,21.922,21.922,21.672,21.672,32294,0
2013-08-15,21.654,21.654,21.281,21.495,52923,0
2013-08-16,21.379,21.521,21.228,21.353,35380,0
2013-08-19,21.334,21.459,20.57,20.739,96945,0
2013-08-20,20.562,20.739,20.003,20.544,105722,0
2013-08-21,20.375,20.598,20.296,20.34,56807,0
2013-08-22,20.358,20.828,20.296,20.588,36566,0
2013-08-23,20.695,21.184,20.695,21.121,47296,0
2013-08-26,21.139,21.37,21.095,21.228,31092,0
2013-08-27,21.29,21.344,21.184,21.184,48370,0
2013-08-28,21.361,21.57,21.235,21.534,35186,0
2013-08-29,21.534,21.615,21.444,21.598,17676,0
2013-08-30,21.67,21.67,21.552,21.579,26494,0
2013-09-03,21.525,21.615,21.371,21.489,20132,0
2013-09-04,21.371,21.615,21.306,21.534,24610,0
2013-09-05,21.489,21.534,21.444,21.47,32744,0
2013-09-06,21.515,21.633,21.47,21.633,19477,0
2013-09-09,21.633,21.724,21.588,21.698,29078,0
2013-09-10,21.67,21.797,21.561,21.698,33295,0
2013-09-11,21.688,21.788,21.615,21.724,30084,0
2013-09-12,21.733,21.887,21.733,21.87,18069,0
2013-09-13,21.87,21.896,21.724,21.86,29788,0
2013-09-16,21.942,21.942,21.77,21.925,23542,0
2013-09-17,21.806,21.833,21.235,21.733,49830,0
2013-09-18,21.688,22.024,21.678,22.024,22273,0
2013-09-19,22.114,22.114,21.842,21.942,42301,0
2013-09-20,21.942,21.942,21.606,21.761,68955,0
2013-09-23,21.716,21.806,21.706,21.761,18178,0
2013-09-24,21.761,21.788,21.67,21.788,13266,0
2013-09-25,21.851,21.851,21.67,21.77,17155,0
2013-09-26,21.716,21.779,21.688,21.761,11737,0
2013-09-27,21.761,21.779,21.561,21.733,15514,0
2013-09-30,21.733,21.733,21.399,21.716,24110,0
2013-10-01,21.716,21.724,21.47,21.534,36571,0
2013-10-02,21.579,21.698,21.515,21.698,29005,0
2013-10-03,21.698,21.851,21.633,21.842,33989,0
2013-10-04,21.851,21.97,21.842,21.97,11779,0
2013-10-07,21.987,21.987,21.751,21.879,13012,0
2013-10-08,21.797,21.87,21.579,21.625,20320,0
2013-10-09,21.598,21.724,21.588,21.633,16599,0
2013-10-10,21.67,21.779,21.67,21.779,8346,0
2013-10-11,21.779,21.806,21.751,21.806,6884,0
2013-10-14,21.761,21.87,21.678,21.87,11649,0
2013-10-15,21.761,21.824,21.579,21.751,28570,0
2013-10-16,21.77,21.842,21.698,21.788,12373,0
2013-10-17,21.761,21.879,21.761,21.879,7432,0
2013-10-18,21.879,21.987,21.751,21.751,53065,0
2013-10-21,21.87,21.932,21.724,21.932,33462,0
2013-10-22,21.995,22.214,21.932,22.195,41828,0
2013-10-23,22.114,22.249,22.105,22.249,25590,0
2013-10-24,22.294,22.368,22.278,22.34,29833,0
2013-10-25,22.278,22.314,22.249,22.294,7049,0
2013-10-28,22.224,22.294,21.851,22.124,43009,0
2013-10-29,22.179,22.186,21.905,22.042,37731,0
2013-10-30,22.032,22.06,21.932,22.015,7677,0
2013-10-31,21.987,22.06,21.788,21.788,25477,0
2013-11-01,21.86,21.96,21.851,21.887,16293,0
2013-11-04,21.879,21.97,21.879,21.932,15434,0
2013-11-05,21.806,21.896,21.779,21.896,16870,0
2013-11-06,21.896,22.015,21.788,22.015,17449,0
2013-11-07,21.851,22.133,21.851,21.942,22175,0
2013-11-08,21.942,21.942,21.724,21.733,25071,0
2013-11-11,21.698,21.751,21.579,21.598,77331,0
2013-11-12,21.543,21.588,21.354,21.434,45480,0
2013-11-13,21.344,21.399,21.171,21.19,67844,0
2013-11-14,21.216,21.306,21.216,21.28,54982,0
2013-11-15,21.261,21.407,21.261,21.334,40794,0
2013-11-18,21.299,21.399,21.299,21.325,17240,0
2013-11-19,21.306,21.444,21.306,21.371,24216,0
2013-11-20,21.407,21.444,21.299,21.299,37935,0
2013-11-21,21.399,21.424,21.306,21.424,19152,0
2013-11-22,21.434,21.661,21.399,21.661,33977,0
2013-11-25,21.579,21.661,21.316,21.515,56147,0
2013-11-26,21.489,21.615,21.47,21.489,66652,0
2013-11-27,21.643,21.643,21.374,21.458,51785,0
2013-11-29,21.467,21.485,21.393,21.393,18214,0
2013-12-02,21.421,21.504,21.19,21.199,29378,0
2013-12-03,21.18,21.263,20.903,21.013,46485,0
2013-12-04,20.903,20.995,20.633,20.818,76502,0
2013-12-05,20.772,20.903,20.653,20.884,97316,0
2013-12-06,20.884,20.995,20.541,20.838,99985,0
2013-12-09,20.745,20.838,20.587,20.699,29173,0
2013-12-10,20.633,20.726,20.587,20.699,53627,0
2013-12-11,20.633,20.699,20.403,20.495,52759,0
2013-12-12,20.44,20.44,20.171,20.171,99776,0
2013-12-13,20.124,20.348,20.098,20.31,117324,0
2013-12-16,20.338,20.505,20.31,20.486,90457,0
2013-12-17,20.587,20.587,20.357,20.514,86600,0
2013-12-18,20.43,20.857,20.43,20.818,107344,0
2013-12-19,20.653,20.772,20.616,20.726,48308,0
2013-12-20,20.717,20.949,20.717,20.903,49856,0
2013-12-23,21.051,21.051,20.616,20.745,88932,0
2013-12-24,20.745,20.818,20.633,20.791,27174,0
2013-12-26,20.633,20.857,20.633,20.689,35109,0
2013-12-27,20.653,20.726,20.579,20.587,37146,0
2013-12-30,20.607,20.643,20.449,20.495,70337,0
2013-12-31,20.495,20.569,20.384,20.495,85601,0
2014-01-02,20.514,20.764,20.514,20.755,14263,0
2014-01-03,20.857,21.042,20.811,21.042,14383,0
2014-01-06,21.144,21.19,20.828,21.059,52918,0
2014-01-07,21.059,21.088,20.818,20.828,35531,0
2014-01-08,20.818,20.884,20.699,20.755,38142,0
2014-01-09,20.736,20.838,20.689,20.772,32761,0
2014-01-10,20.903,20.949,20.847,20.865,13898,0
2014-01-13,20.958,21.098,20.92,20.986,35534,0
2014-01-14,20.986,21.098,20.94,21.013,73629,0
2014-01-15,20.976,21.022,20.93,20.986,41160,0
2014-01-16,20.94,21.051,20.94,21.051,27775,0
2014-01-17,21.005,21.152,20.92,20.92,47161,0
2014-01-21,21.115,21.171,21.013,21.098,28329,0
2014-01-22,21.152,21.365,21.152,21.272,41010,0
2014-01-23,21.272,21.504,21.144,21.245,35345,0
2014-01-24,21.272,21.272,21.144,21.263,27853,0
2014-01-27,21.282,21.347,21.18,21.263,24148,0
2014-01-28,21.207,21.309,21.19,21.272,22613,0
2014-01-29,21.245,21.356,21.245,21.301,13122,0
2014-01-30,21.393,21.403,21.217,21.337,21999,0
2014-01-31,21.328,21.421,21.282,21.282,19718,0
2014-02-03,21.301,21.403,21.301,21.393,35314,0
2014-02-04,21.356,21.429,21.356,21.429,18383,0
2014-02-05,21.319,21.504,21.319,21.504,43560,0
2014-02-06,21.467,21.577,21.449,21.577,56143,0
2014-02-07,21.597,21.643,21.513,21.541,18057,0
2014-02-10,21.513,21.56,21.513,21.541,11726,0
2014-02-11,21.56,21.652,21.56,21.643,10628,0
2014-02-12,21.735,21.735,21.56,21.606,247532,0
2014-02-13,21.56,21.828,21.56,21.828,57530,0
2014-02-14,21.791,21.901,21.772,21.847,41262,0
2014-02-18,21.855,22.023,21.855,22.003,27861,0
2014-02-19,21.994,22.226,21.939,22.151,70573,0
2014-02-20,22.151,22.188,22.013,22.133,24002,0
2014-02-21,22.086,22.161,22.086,22.161,14443,0
2014-02-24,22.069,22.197,22.069,22.151,35733,0
2014-02-25,22.197,22.318,22.161,22.318,32021,0
2014-02-26,22.328,22.374,22.253,22.318,36887,0
2014-02-27,22.342,22.523,22.342,22.503,31866,0
2014-02-28,22.513,22.57,22.419,22.419,41369,0
2014-03-03,22.372,22.533,22.342,22.533,19411,0
2014-03-04,22.56,22.589,22.513,22.513,20167,0
2014-03-05,22.486,22.513,22.439,22.446,12980,0
2014-03-06,22.513,22.589,22.456,22.456,11844,0
2014-03-07,22.446,22.476,22.372,22.372,20154,0
2014-03-10,22.372,22.382,22.278,22.362,22176,0
2014-03-11,22.325,22.419,22.278,22.352,14781,0
2014-03-12,22.382,22.541,22.342,22.399,17609,0
2014-03-13,22.607,22.787,22.439,22.749,44335,0
2014-03-14,22.58,22.834,22.58,22.768,38371,0
2014-03-17,22.891,22.891,22.731,22.844,27381,0
2014-03-18,22.891,22.938,22.862,22.938,33804,0
2014-03-19,22.938,22.938,22.834,22.862,27275,0
2014-03-20,22.853,22.853,22.617,22.617,38238,0
2014-03-21,22.74,22.844,22.674,22.805,18843,0
2014-03-24,22.844,22.938,22.721,22.909,30643,0
2014-03-25,22.853,22.938,22.815,22.844,47628,0
2014-03-26,22.938,22.938,22.796,22.938,33264,0
2014-03-27,22.929,22.929,22.834,22.853,12507,0
2014-03-28,22.909,22.938,22.853,22.909,6830,0
2014-03-31,23.013,23.013,22.909,22.966,23381,0
2014-04-01,22.947,23.023,22.919,23.004,44853,0
2014-04-02,22.938,22.985,22.909,22.947,22523,0
2014-04-03,22.929,22.985,22.9,22.985,9217,0
2014-04-04,23.004,23.098,22.957,23.079,36915,0
2014-04-07,23.117,23.221,22.985,23.212,49669,0
2014-04-08,23.212,23.268,23.127,23.24,57309,0
2014-04-09,23.268,23.268,23.202,23.268,26232,0
2014-04-10,23.202,23.363,23.202,23.287,50218,0
2014-04-11,23.268,23.316,23.155,23.164,26499,0
2014-04-14,23.155,23.202,23.146,23.155,24268,0
2014-04-15,23.164,23.344,23.164,23.297,39177,0
2014-04-16,23.325,23.334,23.25,23.334,29898,0
2014-04-17,23.297,23.712,23.297,23.485,159431,0
2014-04-21,23.504,23.599,23.391,23.391,34076,0
2014-04-22,23.438,23.457,23.391,23.391,19392,0
2014-04-23,23.428,23.428,23.363,23.401,24615,0
2014-04-24,23.353,23.475,23.353,23.428,22269,0
2014-04-25,23.438,23.599,23.438,23.599,27662,0
2014-04-28,23.589,23.608,23.495,23.495,46426,0
2014-04-29,23.495,23.618,23.438,23.561,28475,0
2014-04-30,23.579,23.618,23.571,23.599,10479,0
2014-05-01,23.646,23.712,23.618,23.712,19942,0
2014-05-02,23.721,23.721,23.608,23.674,18915,0
2014-05-05,23.674,23.674,23.636,23.636,21924,0
2014-05-06,23.608,23.646,23.571,23.646,22309,0
2014-05-07,23.599,23.816,23.599,23.816,51024,0
2014-05-08,23.807,23.816,23.721,23.731,40382,0
2014-05-09,23.74,23.759,23.646,23.646,16074,0
2014-05-12,23.731,23.731,23.665,23.693,14130,0
2014-05-13,23.75,23.75,23.608,23.608,20144,0
2014-05-14,23.608,23.693,23.589,23.599,17504,0
2014-05-15,23.627,23.703,23.599,23.599,21363,0
2014-05-16,23.599,23.636,23.438,23.438,34329,0
2014-05-19,23.457,23.514,23.363,23.363,32283,0
2014-05-20,23.438,23.448,23.381,23.391,22356,0
2014-05-21,23.438,23.457,23.41,23.41,67007,0
2014-05-22,23.428,23.485,23.363,23.363,21973,0
2014-05-23,23.363,23.438,23.344,23.391,11102,0
2014-05-27,23.391,23.475,23.391,23.457,13339,0
2014-05-28,23.915,24.011,23.877,23.935,54730,0
2014-05-29,23.569,23.569,23.502,23.559,43096,0
2014-05-30,23.559,23.569,23.521,23.569,24233,0
2014-06-02,23.53,23.627,23.521,23.617,22293,0
2014-06-03,23.598,23.617,23.492,23.502,28925,0
2014-06-04,23.502,23.502,23.126,23.29,46806,0
2014-06-05,23.203,23.405,23.126,23.405,22026,0
2014-06-06,23.319,23.473,23.319,23.376,11886,0
2014-06-09,23.424,23.473,23.424,23.453,10381,0
2014-06-10,23.463,23.463,23.338,23.348,16626,0
2014-06-11,23.348,23.348,23.27,23.319,10369,0
2014-06-12,23.319,23.415,23.261,23.319,18014,0
2014-06-13,23.319,23.376,23.251,23.357,12812,0
2014-06-16,23.357,23.376,23.309,23.348,20059,0
2014-06-17,23.319,23.376,23.309,23.376,19691,0
2014-06-18,23.348,23.463,23.348,23.463,39329,0
2014-06-19,23.473,23.55,23.415,23.521,32793,0
2014-06-20,23.492,23.617,23.492,23.578,21691,0
2014-06-23,23.598,23.655,23.54,23.627,24899,0
2014-06-24,23.665,23.665,23.578,23.636,15224,0
2014-06-25,23.655,23.655,23.54,23.636,19099,0
2014-06-26,23.636,23.665,23.588,23.665,12444,0
2014-06-27,23.665,23.742,23.665,23.694,17953,0
2014-06-30,23.8,23.809,23.723,23.723,17917,0
2014-07-01,23.732,23.867,23.675,23.675,56035,0
2014-07-02,23.675,23.713,23.617,23.684,32420,0
2014-07-03,23.53,23.694,23.492,23.559,7521,0
2014-07-07,23.53,23.607,23.521,23.521,17975,0
2014-07-08,23.53,23.713,23.502,23.713,15991,0
2014-07-09,23.713,23.809,23.675,23.809,18000,0
2014-07-10,23.675,23.858,23.675,23.8,24798,0
2014-07-11,23.752,23.877,23.752,23.867,15461,0
2014-07-14,23.867,23.915,23.838,23.915,14134,0
2014-07-15,23.8,23.963,23.8,23.963,18536,0
2014-07-16,23.954,23.983,23.944,23.954,10423,0
2014-07-17,23.954,23.973,23.867,23.867,8814,0
2014-07-18,23.963,24.079,23.896,24.079,19432,0
2014-07-21,24.031,24.05,23.963,23.963,16247,0
2014-07-22,24.011,24.011,23.963,23.963,12988,0
2014-07-23,24.011,24.011,23.896,23.954,12909,0
2014-07-24,23.896,23.954,23.887,23.954,10467,0
2014-07-25,23.887,23.954,23.877,23.954,11509,0
2014-07-28,23.954,23.954,23.877,23.896,10844,0
2014-07-29,23.838,23.983,23.838,23.983,23372,0
2014-07-30,23.867,23.983,23.838,23.838,21447,0
2014-07-31,23.819,23.819,23.492,23.492,31550,0
2014-08-01,23.502,23.598,23.3,23.319,27181,0
2014-08-04,23.357,23.376,23.309,23.309,20148,0
2014-08-05,23.309,23.424,23.3,23.319,26052,0
2014-08-06,23.338,23.521,23.319,23.473,32645,0
2014-08-07,23.376,23.569,23.376,23.502,26352,0
2014-08-08,23.482,23.521,23.376,23.444,31509,0
2014-08-11,23.502,23.636,23.415,23.588,18572,0
2014-08-12,23.713,23.723,23.627,23.636,23926,0
2014-08-13,23.627,23.8,23.627,23.8,22843,0
2014-08-14,23.79,23.906,23.704,23.877,22194,0
2014-08-15,24.002,24.002,23.761,23.867,40677,0
2014-08-18,23.829,24.002,23.829,23.915,26848,0
2014-08-19,23.963,23.963,23.896,23.935,24849,0
2014-08-20,23.973,24.06,23.963,24.05,17396,0
2014-08-21,24.05,24.137,24.021,24.108,34286,0
2014-08-22,24.137,24.146,24.031,24.108,23647,0
2014-08-25,24.06,24.185,24.06,24.185,27313,0
2014-08-26,24.175,24.175,24.06,24.117,14104,0
2014-08-27,24.156,24.175,24.089,24.165,14855,0
2014-08-28,24.28,24.466,24.27,24.407,51356,0
2014-08-29,24.407,24.437,24.309,24.309,22200,0
2014-09-02,24.496,24.496,24.152,24.192,22717,0
2014-09-03,24.162,24.182,24.074,24.182,13378,0
2014-09-04,24.143,24.231,24.035,24.035,25318,0
2014-09-05,24.172,24.172,23.976,24.035,20149,0
2014-09-08,24.025,24.064,23.956,23.976,14444,0
2014-09-09,24.025,24.054,23.887,23.897,15778,0
2014-09-10,23.917,24.005,23.887,24.005,14069,0
2014-09-11,24.084,24.084,23.927,23.956,10938,0
2014-09-12,23.917,24.035,23.819,23.848,23571,0
2014-09-15,23.956,23.956,23.848,23.848,35762,0
2014-09-16,23.878,23.878,23.711,23.75,39225,0
2014-09-17,23.75,23.868,23.75,23.799,22333,0
2014-09-18,23.809,23.897,23.76,23.897,13307,0
2014-09-19,23.897,23.927,23.848,23.848,18365,0
2014-09-22,23.848,23.878,23.799,23.829,12691,0
2014-09-23,23.829,23.848,23.809,23.829,12153,0
2014-09-24,23.829,23.878,23.809,23.809,10406,0
2014-09-25,23.819,23.848,23.789,23.848,8222,0
2014-09-26,23.829,24.015,23.809,24.015,20827,0
2014-09-29,23.946,24.064,23.858,24.035,9019,0
2014-09-30,24.064,24.162,24.035,24.094,22915,0
2014-10-01,24.044,24.192,24.025,24.152,18158,0
2014-10-02,24.084,24.182,23.956,23.976,19955,0
2014-10-03,24.015,24.015,23.907,23.976,8125,0
2014-10-06,23.986,24.094,23.927,24.025,14712,0
2014-10-07,23.986,24.064,23.986,24.064,9175,0
2014-10-08,24.035,24.182,24.025,24.182,23866,0
2014-10-09,24.152,24.172,23.937,24.044,16992,0
2014-10-10,23.897,24.044,23.848,23.966,5429,0
2014-10-13,23.858,23.956,23.809,23.878,17374,0
2014-10-14,23.878,23.946,23.819,23.946,57322,0
2014-10-15,23.848,23.956,23.809,23.937,43884,0
2014-10-16,23.838,23.878,23.662,23.731,113607,0
2014-10-17,23.76,23.819,23.417,23.417,195690,0
2014-10-20,23.593,23.77,23.593,23.77,60172,0
2014-10-21,23.789,23.878,23.74,23.868,49737,0
2014-10-22,23.868,23.917,23.858,23.878,33611,0
2014-10-23,23.937,23.966,23.887,23.937,22730,0
2014-10-24,23.897,24.015,23.897,23.986,21622,0
2014-10-27,24.015,24.084,23.986,24.064,10441,0
2014-10-28,24.113,24.192,24.005,24.182,24774,0
2014-10-29,24.133,24.221,24.133,24.192,14277,0
2014-10-30,24.172,24.25,24.172,24.25,13206,0
2014-10-31,24.329,24.339,24.182,24.182,17799,0
2014-11-03,24.192,24.368,24.192,24.358,15141,0
2014-11-04,24.3,24.427,24.29,24.378,23068,0
2014-11-05,24.3,24.358,24.3,24.339,5665,0
2014-11-06,24.309,24.407,24.309,24.349,24306,0
2014-11-07,24.388,24.476,24.368,24.476,26723,0
2014-11-10,24.466,24.496,24.427,24.486,51959,0
2014-11-11,24.466,24.496,24.427,24.476,15139,0
2014-11-12,24.427,24.486,24.427,24.486,8879,0
2014-11-13,24.476,24.486,24.388,24.476,22548,0
2014-11-14,24.476,24.486,24.427,24.486,20865,0
2014-11-17,24.486,24.525,24.447,24.515,33893,0
2014-11-18,24.506,24.555,24.506,24.515,23694,0
2014-11-19,24.515,24.525,24.466,24.496,18729,0
2014-11-20,24.525,24.525,24.496,24.515,18590,0
2014-11-21,24.555,24.604,24.525,24.564,25019,0
2014-11-24,24.545,24.623,24.545,24.613,14492,0
2014-11-25,24.604,24.623,24.535,24.613,36443,0
2014-11-26,24.69,24.89,24.66,24.89,26598,0
2014-11-28,24.82,24.94,24.82,24.89,8026,0
2014-12-01,24.84,24.92,24.8,24.89,20322,0
2014-12-02,24.89,24.97,24.87,24.91,23361,0
2014-12-03,24.92,25.04,24.91,24.95,31820,0
2014-12-04,24.92,25.04,24.87,24.95,62270,0
2014-12-05,24.95,25.04,24.95,25.02,34498,0
2014-12-08,25.06,25.06,25.01,25.05,17005,0
2014-12-09,25.05,25.05,24.93,24.99,59408,0
2014-12-10,25.03,25.03,24.95,24.99,32108,0
2014-12-11,25,25.05,24.99,25,284892,0
2014-12-12,25.02,25.02,24.96,24.99,22162,0
2014-12-15,25.01,25.04,24.91,24.93,20353,0
2014-12-16,24.9,25,24.81,24.81,48643,0
2014-12-17,24.8,25,24.8,24.9,29832,0
2014-12-18,24.98,25.01,24.86,24.95,16798,0
2014-12-19,24.94,25.06,24.94,25.01,13573,0
2014-12-22,24.87,25,24.87,25,20409,0
2014-12-23,25,25.16,24.91,25.15,34478,0
2014-12-24,25.15,25.15,24.97,24.97,52363,0
2014-12-26,24.91,25.15,24.91,24.98,95186,0
2014-12-29,24.98,25.17,24.98,25.14,45100,0
2014-12-30,25.18,25.28,25.07,25.07,55386,0
2014-12-31,25.01,25.12,24.82,24.94,105507,0
2015-01-02,24.9,25.19,24.9,25.12,36167,0
2015-01-05,25.19,25.19,24.98,25.06,33863,0
2015-01-06,25.01,25.11,24.98,25.08,12254,0
2015-01-07,25.03,25.11,25.01,25.1,33328,0
2015-01-08,25.1,25.11,25.06,25.09,12920,0
2015-01-09,25.09,25.11,25.02,25.11,16614,0
2015-01-12,25.11,25.17,25.1,25.16,14027,0
2015-01-13,25.15,25.28,25.13,25.22,18894,0
2015-01-14,25.13,25.19,25.03,25.07,28728,0
2015-01-15,25.07,25.18,25.05,25.18,18475,0
2015-01-16,25.09,25.41,25.09,25.41,21143,0
2015-01-20,25.39,25.39,25.18,25.2,46498,0
2015-01-21,25.34,25.39,25.24,25.39,16569,0
2015-01-22,25.32,25.57,25.28,25.5,30042,0
2015-01-23,25.55,25.55,25.48,25.52,12580,0
2015-01-26,25.55,25.58,25.51,25.54,8584,0
2015-01-27,25.54,25.59,25.44,25.57,17692,0
2015-01-28,25.46,25.58,25.45,25.55,10467,0
2015-01-29,25.58,25.65,25.57,25.61,7954,0
2015-01-30,25.62,25.62,25.36,25.36,19189,0
2015-02-02,25.46,25.55,25.4,25.55,9016,0
2015-02-03,25.45,25.49,25.4,25.41,11234,0
2015-02-04,25.42,25.47,25.37,25.44,11866,0
2015-02-05,25.41,25.45,25.35,25.36,8800,0
2015-02-06,25.39,25.42,25.12,25.19,26972,0
2015-02-09,25.21,25.28,25.21,25.27,7413,0
2015-02-10,25.29,25.29,25.17,25.24,5417,0
2015-02-11,25.31,25.36,25.2,25.36,17455,0
2015-02-12,25.3,25.5,25.3,25.5,4281,0
2015-02-13,25.51,25.6,25.45,25.56,24858,0
2015-02-17,25.46,25.6,25.46,25.5,18714,0
2015-02-18,25.5,25.5,25.26,25.44,17990,0
2015-02-19,25.43,25.58,25.43,25.58,10941,0
2015-02-20,25.59,25.7,25.57,25.68,10476,0
2015-02-23,25.7,25.73,25.67,25.71,9853,0
2015-02-24,25.74,25.75,25.65,25.65,15842,0
2015-02-25,25.73,25.85,25.67,25.67,18566,0
2015-02-26,25.74,25.84,25.7,25.79,15653,0
2015-02-27,25.41,25.49,25.32,25.4,38408,0
2015-03-02,25.42,25.51,25.4,25.51,9438,0
2015-03-03,25.49,25.51,25.4,25.41,18685,0
2015-03-04,25.4,25.4,25.26,25.33,29556,0
2015-03-05,25.32,25.35,25.31,25.35,19686,0
2015-03-06,25.21,25.24,24.95,25.001,42082,0
2015-03-09,25.05,25.06,24.88,24.94,33526,0
2015-03-10,24.929,25,24.88,24.95,22295,0
2015-03-11,24.97,25.17,24.92,25.09,42046,0
2015-03-12,25.193,25.193,25.05,25.14,7940,0
2015-03-13,25.051,25.13,25.051,25.1,7132,0
2015-03-16,25.1,25.165,25,25.12,12843,0
2015-03-17,25.09,25.11,24.99,25.11,27087,0
2015-03-18,25.06,25.304,25.06,25.22,11715,0
2015-03-19,25.22,25.32,25.08,25.306,44067,0
2015-03-20,25.35,25.38,25.228,25.3,12111,0
2015-03-23,25.32,25.32,25.21,25.28,9570,0
2015-03-24,25.28,25.28,25.16,25.174,36622,0
2015-03-25,25.2,25.31,25.171,25.2,22163,0
2015-03-26,25.16,25.22,25.15,25.2,13474,0
2015-03-27,25.19,25.23,25.19,25.19,4041,0
2015-03-30,25.2,25.27,25.17,25.27,12663,0
2015-03-31,25.35,25.35,25.22,25.22,25119,0
2015-04-01,25.26,25.4,25.26,25.38,14068,0
2015-04-02,25.389,25.39,25.32,25.39,8970,0
2015-04-06,25.32,25.4,25.31,25.39,25827,0
2015-04-07,25.45,25.46,25.32,25.46,37230,0
2015-04-08,25.4,25.44,25.35,25.36,25051,0
2015-04-09,25.4,25.5,25.31,25.31,35662,0
2015-04-10,25.39,25.5,25.34,25.38,10027,0
2015-04-13,25.35,25.42,25.31,25.31,9088,0
2015-04-14,25.35,25.39,25.31,25.35,4176,0
2015-04-15,25.398,25.46,25.3,25.4,23763,0
2015-04-16,25.4,25.46,25.35,25.4,7831,0
2015-04-17,25.3,25.74,25.3,25.41,120657,0
2015-04-20,25.65,25.65,25.46,25.48,10906,0
2015-04-21,25.48,25.55,25.36,25.55,18036,0
2015-04-22,25.52,25.55,25.45,25.53,12277,0
2015-04-23,25.49,25.53,25.46,25.53,21227,0
2015-04-24,25.56,25.58,25.4,25.58,11759,0
2015-04-27,25.58,25.58,25.5,25.58,13926,0
2015-04-28,25.51,25.6,25.47,25.6,12987,0
2015-04-29,25.5,25.58,25.5,25.58,7032,0
2015-04-30,25.5,25.5,25.41,25.41,11898,0
2015-05-01,25.428,25.48,24.79,24.79,190553,0
2015-05-04,24.93,25.03,24.92,24.97,50197,0
2015-05-05,25,25,24.72,24.86,35454,0
2015-05-06,24.819,24.829,24.38,24.46,99716,0
2015-05-07,24.49,24.68,24.44,24.56,32266,0
2015-05-08,24.67,24.84,24.67,24.75,40243,0
2015-05-11,24.75,24.769,24.55,24.64,40526,0
2015-05-12,24.56,24.8,24.5,24.79,28330,0
2015-05-13,24.79,25.05,24.778,25.03,36534,0
2015-05-14,25.07,25.25,25.07,25.22,14283,0
2015-05-15,25.22,25.22,25.03,25.13,6421,0
2015-05-18,25.15,25.16,25.06,25.16,20100,0
2015-05-19,25.16,25.21,25.073,25.21,11947,0
2015-05-20,25.27,25.29,25.1,25.16,22124,0
2015-05-21,25.174,25.23,25.13,25.16,13924,0
2015-05-22,25.16,25.23,25.1,25.17,24213,0
2015-05-26,25.22,25.36,25.17,25.23,17350,0
2015-05-27,25.18,25.284,25.17,25.21,9220,0
2015-05-28,24.8,24.96,24.76,24.93,34432,0
2015-05-29,24.94,25,24.87,24.87,11485,0
2015-06-01,24.9,25.04,24.818,24.97,16484,0
2015-06-02,24.97,24.97,24.77,24.82,19235,0
2015-06-03,24.76,24.91,24.65,24.69,31739,0
2015-06-04,24.78,24.98,24.75,24.82,17525,0
2015-06-05,24.79,24.79,24.64,24.689,24825,0
2015-06-08,24.59,24.67,24.551,24.56,18203,0
2015-06-09,24.555,24.555,24.38,24.4,26629,0
2015-06-10,24.39,24.4,24.15,24.25,41833,0
2015-06-11,24.3,24.34,24.22,24.27,23274,0
2015-06-12,24.28,24.29,24.25,24.27,25915,0
2015-06-15,24.31,24.34,24.26,24.34,28998,0
2015-06-16,24.35,24.356,24.29,24.35,15825,0
2015-06-17,24.335,24.38,24.26,24.36,17270,0
2015-06-18,24.34,24.4,24.23,24.247,21118,0
2015-06-19,24.278,24.31,24.11,24.15,35023,0
2015-06-22,24.17,24.22,24.12,24.122,20018,0
2015-06-23,24.166,24.23,24.13,24.23,11528,0
2015-06-24,24.24,24.28,24.2,24.27,15631,0
2015-06-25,24.23,24.23,24.11,24.11,14029,0
2015-06-26,24.149,24.15,24.09,24.14,19620,0
2015-06-29,24.13,24.15,24.09,24.1,13083,0
2015-06-30,24.19,24.28,24.11,24.13,29954,0
2015-07-01,24.25,24.3,24.15,24.26,16537,0
2015-07-02,24.28,24.33,24.227,24.26,16764,0
2015-07-06,24.33,24.33,24.23,24.27,11071,0
2015-07-07,24.3,24.37,24.2,24.37,28635,0
2015-07-08,24.35,24.5,24.31,24.33,21083,0
2015-07-09,24.4,24.4,24.24,24.24,17397,0
2015-07-10,24.26,24.35,24.23,24.23,17970,0
2015-07-13,24.33,24.39,24.28,24.35,30844,0
2015-07-14,24.38,24.38,24.24,24.3,26144,0
2015-07-15,24.32,24.42,24.29,24.39,31689,0
2015-07-16,24.46,24.58,24.4,24.56,84825,0
2015-07-17,24.59,24.66,24.52,24.56,67436,0
2015-07-20,24.65,24.7,24.56,24.61,23534,0
2015-07-21,24.62,24.66,24.55,24.584,15449,0
2015-07-22,24.66,24.66,24.41,24.41,16610,0
2015-07-23,24.52,24.53,24.41,24.44,29378,0
2015-07-24,24.47,24.49,24.44,24.44,17551,0
2015-07-27,24.47,24.47,24.35,24.42,9363,0
2015-07-28,24.42,24.42,24.33,24.34,14305,0
2015-07-29,24.368,24.459,24.34,24.45,6353,0
2015-07-30,24.43,24.47,24.41,24.44,8499,0
2015-07-31,24.47,24.47,24.41,24.47,15406,0
2015-08-03,24.47,24.53,24.461,24.5,22988,0
2015-08-04,24.5,24.65,24.5,24.61,20951,0
2015-08-05,24.649,24.69,24.48,24.53,12873,0
2015-08-06,24.59,24.74,24.53,24.65,15908,0
2015-08-07,24.7,24.7,24.6,24.63,10785,0
2015-08-10,24.65,24.68,24.55,24.59,31241,0
2015-08-11,24.65,24.7,24.57,24.6,25730,0
2015-08-12,24.66,24.74,24.59,24.74,25244,0
2015-08-13,24.75,24.82,24.71,24.81,27028,0
2015-08-14,24.82,24.88,24.81,24.88,18341,0
2015-08-17,24.88,24.9,24.87,24.89,19616,0
2015-08-18,24.92,24.98,24.9,24.98,19031,0
2015-08-19,24.95,24.98,24.89,24.9,25370,0
2015-08-20,24.96,24.98,24.877,24.97,26737,0
2015-08-21,24.95,24.99,24.9,24.91,33307,0
2015-08-24,24.55,24.76,24,24.53,54216,0
2015-08-25,24.55,24.64,24.55,24.639,27624,0
2015-08-26,24.76,24.76,24.59,24.6,21189,0
2015-08-27,24.62,24.79,24.62,24.79,13869,0
2015-08-28,24.31,24.54,24.31,24.52,38492,0
2015-08-31,24.53,24.65,24.479,24.65,21659,0
2015-09-01,24.53,24.58,24.423,24.58,13134,0
2015-09-02,24.58,24.58,24.5,24.51,6118,0
2015-09-03,24.53,24.55,24.5,24.55,16681,0
2015-09-04,24.506,24.519,24.485,24.509,3054,0
2015-09-08,24.52,24.59,24.49,24.57,8122,0
2015-09-09,24.6,24.6,24.541,24.6,8827,0
2015-09-10,24.513,24.64,24.513,24.63,7881,0
2015-09-11,24.63,24.63,24.593,24.63,8111,0
2015-09-14,24.599,24.63,24.54,24.6,5330,0
2015-09-15,24.528,24.61,24.45,24.45,18766,0
2015-09-16,24.453,24.64,24.45,24.56,10483,0
2015-09-17,24.6,24.67,24.584,24.67,10184,0
2015-09-18,24.71,24.83,24.69,24.824,13159,0
2015-09-21,24.826,24.85,24.68,24.79,24535,0
2015-09-22,24.77,24.79,24.7,24.767,18637,0
2015-09-23,24.819,24.819,24.7,24.8,8174,0
2015-09-24,24.8,24.8,24.68,24.76,29267,0
2015-09-25,24.79,24.812,24.77,24.79,8705,0
2015-09-28,24.771,24.8,24.64,24.74,12599,0
2015-09-29,24.68,24.75,24.6,24.64,12364,0
2015-09-30,24.75,24.85,24.68,24.68,20434,0
2015-10-01,24.7,24.826,24.65,24.73,7910,0
2015-10-02,24.66,24.76,24.57,24.72,12569,0
2015-10-05,24.77,24.82,24.72,24.82,7471,0
2015-10-06,24.88,24.88,24.75,24.77,19244,0
2015-10-07,24.82,24.86,24.73,24.75,6321,0
2015-10-08,24.754,24.86,24.64,24.79,17451,0
2015-10-09,24.8,24.87,24.71,24.77,4129,0
2015-10-12,24.8,24.8,24.75,24.75,2406,0
2015-10-13,24.75,24.77,24.73,24.75,8344,0
2015-10-14,24.84,24.84,24.75,24.76,14489,0
2015-10-15,24.79,24.84,24.76,24.79,9725,0
2015-10-16,24.779,24.84,24.75,24.84,15508,0
2015-10-19,24.82,24.82,24.72,24.75,10052,0
2015-10-20,24.8,24.81,24.71,24.71,18937,0
2015-10-21,24.742,24.79,24.71,24.71,17285,0
2015-10-22,24.77,24.77,24.74,24.75,8947,0
2015-10-23,24.75,24.76,24.57,24.6,7844,0
2015-10-26,24.73,24.735,24.6,24.72,13098,0
2015-10-27,24.74,24.74,24.679,24.68,13829,0
2015-10-28,24.7,24.75,24.68,24.72,13608,0
2015-10-29,24.66,24.69,24.64,24.65,7044,0
2015-10-30,24.65,24.7,24.56,24.56,14775,0
2015-11-02,24.64,24.8,24.56,24.79,38840,0
2015-11-03,24.84,24.88,24.735,24.87,19440,0
2015-11-04,24.79,24.88,24.77,24.81,21390,0
2015-11-05,24.8,24.87,24.75,24.86,11512,0
2015-11-06,24.81,24.81,24.59,24.78,13559,0
2015-11-09,24.647,24.7,24.55,24.63,26469,0
2015-11-10,24.667,24.87,24.667,24.86,13776,0
2015-11-11,24.91,24.93,24.85,24.93,14861,0
2015-11-12,24.9,24.96,24.83,24.96,14445,0
2015-11-13,24.92,24.96,24.89,24.9,8857,0
2015-11-16,24.916,24.93,24.86,24.88,5554,0
2015-11-17,24.91,24.97,24.91,24.97,8066,0
2015-11-18,24.97,24.98,24.9,24.97,12499,0
2015-11-19,24.914,24.94,24.81,24.87,18064,0
2015-11-20,24.82,24.91,24.81,24.86,13749,0
2015-11-23,24.881,24.94,24.863,24.94,3234,0
2015-11-24,24.86,24.93,24.86,24.93,11581,0
2015-11-25,24.95,24.99,24.91,24.92,31140,0
2015-11-27,24.47,24.5,24.4,24.45,35251,0
2015-11-30,24.46,24.55,24.36,24.36,60927,0
2015-12-01,24.46,24.64,24.45,24.63,8681,0
2015-12-02,24.54,24.57,24.45,24.45,11639,0
2015-12-03,24.43,24.67,24.425,24.56,20205,0
2015-12-04,24.47,24.59,24.46,24.58,8978,0
2015-12-07,24.55,24.55,24.28,24.45,28898,0
2015-12-08,24.36,24.36,24.05,24.129,62596,0
2015-12-09,24.07,24.14,23.91,23.98,54295,0
2015-12-10,23.971,23.98,23.75,23.82,34178,0
2015-12-11,23.631,23.725,23.56,23.57,32954,0
2015-12-14,23.56,23.57,22.329,22.48,97002,0
2015-12-15,22.73,22.76,22.53,22.564,42433,0
2015-12-16,22.64,22.84,22.3,22.52,137274,0
2015-12-17,22.67,22.99,22.56,22.89,115231,0
2015-12-18,22.99,23.1,22.77,22.896,60884,0
2015-12-21,23.06,23.24,22.96,23.02,36756,0
2015-12-22,23.1,23.53,23.08,23.53,49901,0
2015-12-23,23.57,23.714,23.54,23.57,28394,0
2015-12-24,23.63,23.63,23.4,23.5,10815,0
2015-12-28,23.5,23.51,23.4,23.45,8356,0
2015-12-29,23.47,23.54,23.2,23.3,41662,0
2015-12-30,23.43,23.43,23.264,23.3449,14564,0
2015-12-31,23.39,23.493,23.25,23.42,25048,0
2016-01-04,23.29,23.53,23.2,23.46,19998,0
2016-01-05,23.63,23.88,23.51,23.61,63255,0
2016-01-06,23.58,23.58,23.35,23.54,28041,0
2016-01-07,23.43,23.55,23.3,23.33,29816,0
2016-01-08,23.51,23.58,23.31,23.5,25686,0
2016-01-11,23.5,23.55,23,23.16,72033,0
2016-01-12,23.16,23.439,23.16,23.38,77443,0
2016-01-13,23.3,23.38,23.05,23.27,38017,0
2016-01-14,23.2,23.41,22.935,23.3297,61887,0
2016-01-15,23.14,23.3,23.02,23.3,58738,0
2016-01-19,23.45,23.45,23.45,23.45,0,0
2016-01-20,23.38,23.38,22.78,23.24,138626,0
2016-01-21,23.3,23.39,23.09,23.24,35184,0
2016-01-22,23.39,23.47,23.15,23.16,26867,0
2016-01-25,23.35,23.35,23.14,23.24,28492,0
2016-01-26,23.265,23.5197,23.2641,23.41,38442,0
2016-01-27,23.4,23.58,23.26,23.52,20928,0
2016-01-28,23.56,23.78,23.38,23.61,43206,0
2016-01-29,23.73,23.79,23.65,23.73,19584,0
2016-02-01,23.72,23.85,23.52,23.82,21928,0
2016-02-02,23.75,23.8,23.68,23.8,11918,0
2016-02-03,23.78,23.86,23.73,23.785,18846,0
2016-02-04,23.76,23.83,23.75,23.8251,21980,0
2016-02-05,23.8,23.83,23.64,23.76,28414,0
2016-02-08,23.74,23.74,23.47,23.67,24582,0
2016-02-09,23.55,23.68,23.225,23.4684,44553,0
2016-02-10,23.5,23.6636,23.23,23.52,21022,0
2016-02-11,23.18,23.472,23,23.209,35665,0
2016-02-12,23.21,23.34,23.08,23.3099,29579,0
2016-02-16,23.26,23.54,23.26,23.5,8219,0
2016-02-17,23.53,23.78,23.51,23.74,21987,0
2016-02-18,23.75,23.75,23.55,23.71,11186,0
2016-02-19,23.577,23.85,23.577,23.79,15975,0
2016-02-22,23.8,23.89,23.8,23.83,15232,0
2016-02-23,23.83,23.83,23.6,23.66,71116,0
2016-02-24,23.6,23.6099,23.5,23.5599,28502,0
2016-02-25,23.86,23.86,23.56,23.63,81615,0
2016-02-26,23.35,23.35,23.25,23.34,16768,0
2016-02-29,23.36,23.5468,23.26,23.26,58856,0
2016-03-01,23.3,23.4,23.26,23.39,48186,0
2016-03-02,23.39,23.41,23.2401,23.3,33471,0
2016-03-03,23.34,23.47,23.32,23.414,20037,0
2016-03-04,23.4112,23.57,23.41,23.57,15182,0
2016-03-07,23.57,23.71,23.57,23.68,11079,0
2016-03-08,23.75,23.75,23.57,23.61,16952,0
2016-03-09,23.73,23.75,23.62,23.7,21505,0
2016-03-10,23.66,23.75,23.65,23.75,8771,0
2016-03-11,23.7776,23.94,23.7776,23.88,23295,0
2016-03-14,23.85,23.98,23.85,23.95,20068,0
2016-03-15,23.9497,24,23.83,23.895,31690,0
2016-03-16,23.92,24.09,23.92,24.03,23124,0
2016-03-17,24.04,24.24,24,24.24,7340,0
2016-03-18,24.25,24.4,24.1,24.19,18854,0
2016-03-21,24.44,24.44,24.11,24.21,21989,0
2016-03-22,24.249,24.47,24.22,24.35,13875,0
2016-03-23,24.34,24.34,24.2101,24.3034,17697,0
2016-03-24,24.28,24.37,24.28,24.37,5661,0
2016-03-28,24.41,24.5,24.3217,24.46,13036,0
2016-03-29,24.5,24.55,24.37,24.55,18411,0
2016-03-30,24.6,24.65,24.5201,24.65,15054,0
2016-03-31,24.44,24.8,24.44,24.72,24182,0
2016-04-01,24.89,24.89,24.6688,24.8,21716,0
2016-04-04,24.84,24.84,24.63,24.72,19466,0
2016-04-05,24.68,24.6975,24.6,24.6101,13581,0
2016-04-06,24.62,24.73,24.62,24.73,10325,0
2016-04-07,24.68,24.68,24.3508,24.5,21040,0
2016-04-08,24.62,24.65,24.5,24.64,13833,0
2016-04-11,24.7,24.81,24.6406,24.81,27499,0
2016-04-12,24.81,24.85,24.7893,24.85,12732,0
2016-04-13,24.85,24.9,24.8,24.8992,15641,0
2016-04-14,24.84,24.9,24.84,24.89,18285,0
2016-04-15,24.89,25.09,24.85,25.09,66982,0
2016-04-18,25.03,25.09,24.96,25.09,19319,0
2016-04-19,25.04,25.08,25.02,25.04,22267,0
2016-04-20,25.09,25.12,25,25.12,22437,0
2016-04-21,25.07,25.1,25.01,25.0595,16240,0
2016-04-22,25.0189,25.13,25,25.05,24833,0
2016-04-25,25.08,25.14,25.05,25.12,13894,0
2016-04-26,25.13,25.155,25.0301,25.14,8201,0
2016-04-27,25.1285,25.2399,25.11,25.219,13323,0
2016-04-28,25.09,25.25,25.07,25.25,20799,0
2016-04-29,25.24,25.25,25.19,25.24,11966,0
2016-05-02,25.16,25.3,25.16,25.3,10966,0
2016-05-03,25.3,25.3,25.16,25.2053,26798,0
2016-05-04,25.37,25.37,25.17,25.2312,13070,0
2016-05-05,25.28,25.3,25.159,25.24,43973,0
2016-05-06,25.218,25.43,25.218,25.43,16746,0
2016-05-09,25.39,25.42,25.34,25.3903,14400,0
2016-05-10,25.44,25.47,25.35,25.36,25049,0
2016-05-11,25.35,25.59,25.35,25.55,29206,0
2016-05-12,25.58,25.58,25.4,25.45,20479,0
2016-05-13,25.44,25.54,25.42,25.46,9942,0
2016-05-16,25.53,25.53,25.4877,25.5154,14419,0
2016-05-17,25.54,25.65,25.5,25.55,26728,0
2016-05-18,25.5699,25.7,25.51,25.5194,27530,0
2016-05-19,25.52,25.59,25.38,25.48,13746,0
2016-05-20,25.55,25.55,25.42,25.5,13084,0
2016-05-23,25.52,25.69,25.4601,25.57,27483,0
2016-05-24,25.602,25.69,25.58,25.69,19314,0
2016-05-25,25.62,25.73,25.62,25.73,15454,0
2016-05-26,25.68,25.72,25.6,25.61,25632,0
2016-05-27,25.18,25.22,25.12,25.19,16326,0
2016-05-31,25.14,25.32,25.12,25.32,17233,0
2016-06-01,25.27,25.3,25.2,25.23,17339,0
2016-06-02,25.25,25.29,25.23,25.29,11275,0
2016-06-03,25.21,25.49,25.21,25.49,21098,0
2016-06-06,25.45,25.5,25.35,25.42,17607,0
2016-06-07,25.42,25.53,25.23,25.47,26181,0
2016-06-08,25.51,25.54,25.458,25.49,13542,0
2016-06-09,25.45,25.55,25.45,25.5,11805,0
2016-06-10,25.53,25.53,25.45,25.5,12740,0
2016-06-13,25.53,25.53,25.46,25.51,8717,0
2016-06-14,25.46,25.5,25.3577,25.49,12864,0
2016-06-15,25.4999,25.5,25.37,25.41,4353,0
2016-06-16,25.41,25.45,25.22,25.22,22039,0
2016-06-17,25.3859,25.3859,25.21,25.23,34052,0
2016-06-20,25.29,25.2992,25.14,25.239,33962,0
2016-06-21,25.2301,25.28,25.19,25.2185,32397,0
2016-06-22,25.23,25.3488,25.14,25.25,55265,0
2016-06-23,25.2,25.28,25.15,25.15,24562,0
2016-06-24,24.88,25.16,24.67,25.16,30679,0
2016-06-27,25,25.08,24.99,25.06,38422,0
2016-06-28,25.1,25.3699,25.1,25.34,23840,0
2016-06-29,25.28,25.39,25.25,25.31,37310,0
2016-06-30,25.46,25.56,25.3941,25.56,21433,0
2016-07-01,25.56,25.7099,25.488,25.57,32427,0
2016-07-05,25.53,25.61,25.4335,25.49,15013,0
2016-07-06,25.54,25.6162,25.33,25.58,31187,0
2016-07-07,25.57,25.68,25.57,25.63,22931,0
2016-07-08,25.63,25.78,25.57,25.64,29267,0
2016-07-11,25.64,25.7,25.48,25.56,24519,0
2016-07-12,25.59,25.7507,25.59,25.75,25439,0
2016-07-13,25.769,25.8399,25.71,25.74,15334,0
2016-07-14,25.73,25.77,25.57,25.63,13425,0
2016-07-15,25.6,25.92,25.6,25.76,42790,0
2016-07-18,25.77,25.91,25.7501,25.7501,13290,0
2016-07-19,25.78,25.86,25.75,25.79,21627,0
2016-07-20,25.75,25.77,25.65,25.65,15100,0
2016-07-21,25.65,25.78,25.65,25.72,28378,0
2016-07-22,25.6996,25.79,25.6996,25.76,5500,0
2016-07-25,25.7,25.76,25.661,25.7,7102,0
2016-07-26,25.67,25.75,25.65,25.7,17127,0
2016-07-27,25.7,25.77,25.65,25.76,10758,0
2016-07-28,25.76,25.94,25.75,25.94,18187,0
2016-07-29,25.89,26.04,25.83,25.94,24848,0
2016-08-01,25.88,25.989,25.88,25.91,18148,0
2016-08-02,25.89,25.94,25.82,25.8945,16307,0
2016-08-03,25.85,25.93,25.79,25.88,12133,0
2016-08-04,25.88,25.96,25.845,25.96,12710,0
2016-08-05,25.9,25.96,25.88,25.88,11272,0
2016-08-08,25.85,25.9,25.75,25.75,19220,0
2016-08-09,25.76,25.81,25.67,25.804,49412,0
2016-08-10,25.79,25.8,25.67,25.79,32058,0
2016-08-11,25.8,25.89,25.77,25.83,22892,0
2016-08-12,25.83,25.88,25.76,25.88,15317,0
2016-08-15,25.88,25.88,25.73,25.73,20556,0
2016-08-16,25.71,25.79,25.65,25.79,6340,0
2016-08-17,25.67,25.7775,25.65,25.74,31358,0
2016-08-18,25.76,25.79,25.74,25.74,20657,0
2016-08-19,25.75,25.77,25.73,25.73,14105,0
2016-08-22,25.77,25.8,25.67,25.695,21782,0
2016-08-23,25.76,25.78,25.69,25.78,23759,0
2016-08-24,25.7768,25.8,25.6896,25.69,33346,0
2016-08-25,25.7,25.78,25.7,25.74,16964,0
2016-08-26,25.78,25.8,25.76,25.7899,10559,0
2016-08-29,25.8,25.9,25.8,25.84,17924,0
2016-08-30,25.4,25.56,25.3874,25.55,40167,0
2016-08-31,25.55,25.55,25.4501,25.47,15829,0
2016-09-01,25.5344,25.54,25.46,25.52,8388,0
2016-09-02,25.53,25.59,25.5,25.5,11993,0
2016-09-06,25.5,25.617,25.41,25.59,26920,0
2016-09-07,25.55,25.65,25.52,25.65,17313,0
2016-09-08,25.57,25.99,25.55,25.92,47687,0
2016-09-09,25.72,25.76,25.26,25.29,34087,0
2016-09-12,25.26,25.4184,25.25,25.4,18310,0
2016-09-13,25.4,25.44,25.17,25.21,23271,0
2016-09-14,25.2856,25.33,25.15,25.221,27824,0
2016-09-15,25.308,25.308,25.15,25.25,23413,0
2016-09-16,25.25,25.276,25.12,25.2,29160,0
2016-09-19,25.3,25.35,25.25,25.35,11177,0
2016-09-20,25.17,25.47,25.17,25.45,26469,0
2016-09-21,25.34,25.59,25.3201,25.583,6017,0
2016-09-22,25.61,25.636,25.48,25.55,22067,0
2016-09-23,25.58,25.67,25.48,25.5,20242,0
2016-09-26,25.55,25.67,25.42,25.54,14552,0
2016-09-27,25.58,25.58,25.44,25.54,16621,0
2016-09-28,25.55,25.55,25.32,25.393,22432,0
2016-09-29,25.4,25.48,25.218,25.29,25934,0
2016-09-30,25.4,25.66,25.21,25.5,66859,0
2016-10-03,25.57,25.64,25.3872,25.6,15180,0
2016-10-04,25.6,25.62,25.3,25.3,11101,0
2016-10-05,25.3,25.58,25.28,25.28,11519,0
2016-10-06,25.36,25.45,25.2701,25.45,9974,0
2016-10-07,25.4461,25.4461,25.23,25.231,19491,0
2016-10-10,25.25,25.3299,25.13,25.22,46538,0
2016-10-11,25.17,25.17,25.08,25.08,20278,0
2016-10-12,25.08,25.11,24.98,25.03,29916,0
2016-10-13,25.02,25.15,24.95,25.141,13551,0
2016-10-14,25.21,25.22,25.07,25.1,23453,0
2016-10-17,25.1423,25.19,25.09,25.19,19080,0
2016-10-18,25.19,25.515,25.0703,25.46,21516,0
2016-10-19,25.44,25.45,25.18,25.39,11387,0
2016-10-20,25.3,25.57,25.3,25.55,30228,0
2016-10-21,25.4699,25.79,25.37,25.79,32287,0
2016-10-24,25.72,25.75,25.45,25.45,16430,0
2016-10-25,25.44,25.6699,25.4008,25.5,17855,0
2016-10-26,25.5459,25.5459,25.3545,25.36,5671,0
2016-10-27,25.315,25.409,25.18,25.19,18733,0
2016-10-28,25.2101,25.369,25.2101,25.23,3728,0
2016-10-31,25.34,25.34,25.16,25.16,12730,0
2016-11-01,25.1801,25.3283,25.13,25.3,11047,0
2016-11-02,25.23,25.2765,25.1562,25.236,9470,0
2016-11-03,25.24,25.28,25.14,25.1475,15965,0
2016-11-04,25.17,25.28,25.17,25.28,9477,0
2016-11-07,25.37,25.44,25.28,25.38,5089,0
2016-11-08,25.2874,25.368,25.12,25.12,5775,0
2016-11-09,25.01,25.2,24.91,24.95,39024,0
2016-11-10,24.95,25.2,24.66,24.8,75245,0
2016-11-11,24.8999,24.8999,24.5,24.77,60626,0
2016-11-14,24.73,24.73,24.31,24.4,34859,0
2016-11-15,24.48,24.69,24.48,24.55,31474,0
2016-11-16,24.53,24.53,24.41,24.47,43299,0
2016-11-17,24.4833,24.5,24.4,24.4616,20964,0
2016-11-18,24.4778,24.5,24.31,24.32,43181,0
2016-11-21,24.36,24.5,24.35,24.4,33114,0
2016-11-22,24.49,24.54,24.32,24.5,45601,0
2016-11-23,24.53,24.5312,24.46,24.5,11183,0
2016-11-25,24.47,24.54,24.47,24.5,15875,0
2016-11-28,24.66,24.66,24.47,24.5,77595,0
2016-11-29,24.24,24.29,24.07,24.2398,54019,0
2016-11-30,24.15,24.23,24.07,24.08,58074,0
2016-12-01,24.3,24.3,24.01,24.17,40550,0
2016-12-02,24.14,24.222,24.12,24.12,18032,0
2016-12-05,24.1,24.15,24,24.04,31516,0
2016-12-06,24.061,24.07,24,24,35865,0
2016-12-07,24,24.12,23.9895,24.04,45854,0
2016-12-08,24.0999,24.13,23.96,24.1,35235,0
2016-12-09,24.09,24.11,24.02,24.03,33300,0
2016-12-12,24,24.024,23.87,23.87,46394,0
2016-12-13,23.87,23.9599,23.83,23.85,80913,0
2016-12-14,23.9004,23.93,23.78,23.78,50957,0
2016-12-15,23.78,24.1507,23.7697,24.02,51832,0
2016-12-16,24.02,24.11,24.02,24.02,118449,0
2016-12-19,24.17,24.17,24.05,24.1039,35571,0
2016-12-20,24.1724,24.25,24.125,24.24,31445,0
2016-12-21,24.24,24.3,24.16,24.18,43995,0
2016-12-22,24.25,24.25,24.16,24.19,32319,0
2016-12-23,24.2,24.2492,24.15,24.19,55888,0
2016-12-27,24.15,24.3,24.01,24.02,53456,0
2016-12-28,24.09,24.09,23.99,24,40198,0
2016-12-29,24,24.1699,24,24.05,43601,0
2016-12-30,24.15,24.27,24.09,24.1,42543,0
2017-01-03,24.22,24.26,24.12,24.19,40642,0
2017-01-04,24.24,24.3,24.1916,24.2,62988,0
2017-01-05,24.3,24.3,24.12,24.14,67999,0
2017-01-06,24.15,24.19,24.08,24.1,54217,0
2017-01-09,24.17,24.2,24.09,24.09,63309,0
2017-01-10,24.11,24.18,24.1,24.18,79354,0
2017-01-11,24.16,24.22,24.1288,24.2199,64843,0
2017-01-12,24.32,24.32,24.18,24.19,48399,0
2017-01-13,24.39,24.39,24.15,24.17,46425,0
2017-01-17,24.17,24.23,24.1669,24.2245,46702,0
2017-01-18,24.2,24.2,24.14,24.14,53570,0
2017-01-19,24.15,24.17,24.02,24.05,69289,0
2017-01-20,24.0858,24.1,23.8,23.8,119076,0
2017-01-23,23.94,24.08,23.94,24.03,75609,0
2017-01-24,24.07,24.11,24.0212,24.06,43205,0
2017-01-25,24.1,24.15,24.03,24.12,54625,0
2017-01-26,24.0986,24.17,24.01,24.1,68519,0
2017-01-27,24.07,24.2,24.07,24.1776,103276,0
2017-01-30,24.17,24.2128,24.0998,24.1,59238,0
2017-01-31,24.15,24.35,24.08,24.35,90637,0
2017-02-01,24.35,24.35,24.25,24.25,23194,0
2017-02-02,24.2753,24.34,24.271,24.34,22313,0
2017-02-03,24.3157,24.48,24.3157,24.39,30672,0
2017-02-06,24.4,24.52,24.38,24.48,41920,0
2017-02-07,24.55,24.65,24.5455,24.65,50881,0
2017-02-08,24.63,24.9038,24.63,24.88,81219,0
2017-02-09,24.88,25,24.86,24.92,67830,0
2017-02-10,25.06,25.06,24.945,24.98,40342,0
2017-02-13,25.05,25.09,25,25.07,34410,0
2017-02-14,25.07,25.09,24.95,25.09,61028,0
2017-02-15,25,25.11,24.93,25.1,64621,0
2017-02-16,25.1,25.1,24.96,25.05,49178,0
2017-02-17,25.09,25.09,24.9801,25.01,14916,0
2017-02-21,25.09,25.19,25.0001,25.02,22425,0
2017-02-22,25.05,25.15,25.05,25.07,17897,0
2017-02-23,25.0761,25.138,25.05,25.1,14340,0
2017-02-24,25.1,25.15,25.06,25.1,18438,0
2017-02-27,24.87,24.89,24.6427,24.84,46929,0
2017-02-28,24.84,24.89,24.8,24.87,55194,0
2017-03-01,24.69,24.84,24.69,24.83,35610,0
2017-03-02,24.79,24.82,24.76,24.7655,27339,0
2017-03-03,24.8196,24.8814,24.7807,24.8028,16743,0
2017-03-06,24.7501,24.85,24.7501,24.85,28911,0
2017-03-07,24.78,24.8,24.66,24.66,16466,0
2017-03-08,24.65,24.7085,24.57,24.58,22297,0
2017-03-09,24.55,24.56,24.45,24.56,28612,0
2017-03-10,24.5,24.67,24.49,24.65,21276,0
2017-03-13,24.63,24.7,24.6,24.66,18452,0
2017-03-14,24.617,24.7188,24.53,24.6,17943,0
2017-03-15,24.6001,24.7887,24.6,24.7524,45556,0
2017-03-16,24.78,24.8599,24.75,24.79,23412,0
2017-03-17,24.74,24.85,24.74,24.74,10679,0
2017-03-20,24.87,24.87,24.74,24.76,18464,0
2017-03-21,24.74,24.76,24.64,24.74,18180,0
2017-03-22,24.82,24.9208,24.748,24.9,30755,0
2017-03-23,24.9,25.05,24.9,24.94,26126,0
2017-03-24,24.98,25.05,24.91,25.02,26790,0
2017-03-27,24.97,25.02,24.93,24.9652,10009,0
2017-03-28,24.98,25,24.91,24.9999,14752,0
2017-03-29,25,25.08,25,25.08,8677,0
2017-03-30,25.02,25.2,25.01,25.2,15146,0
2017-03-31,25.2,25.28,25.1,25.28,24022,0
2017-04-03,25.32,25.39,25.2921,25.39,23374,0
2017-04-04,25.39,25.39,25.25,25.39,14058,0
2017-04-05,25.37,25.37,25.2262,25.29,6410,0
2017-04-06,25.22,25.25,25.14,25.24,30109,0
2017-04-07,25.22,25.31,25.192,25.302,22610,0
2017-04-10,25.23,25.3,25.23,25.2754,12019,0
2017-04-11,25.25,25.2718,25.2,25.2718,9091,0
2017-04-12,25.29,25.2961,25.2336,25.25,8266,0
2017-04-13,25.29,25.29,25.227,25.227,15116,0
2017-04-17,25.2643,25.33,25.2101,25.33,9027,0
2017-04-18,25.2767,25.35,25.26,25.26,7147,0
2017-04-19,25.33,25.381,25.3,25.3,3224,0
2017-04-20,25.3522,25.49,25.3,25.49,28720,0
2017-04-21,25.36,25.65,25.36,25.59,45885,0
2017-04-24,25.51,25.65,25.4,25.65,21445,0
2017-04-25,25.5,25.68,25.49,25.65,23788,0
2017-04-26,25.63,25.65,25.55,25.65,16047,0
2017-04-27,25.5583,25.68,25.5583,25.63,25937,0
2017-04-28,25.68,25.68,25.53,25.63,10802,0
2017-05-01,25.62,25.73,25.5736,25.62,21530,0
2017-05-02,25.57,25.71,25.52,25.6,33595,0
2017-05-03,25.669,25.6899,25.5356,25.65,7379,0
2017-05-04,25.57,25.67,25.51,25.51,22527,0
2017-05-05,25.6,25.6,25.509,25.59,7520,0
2017-05-08,25.6,25.67,25.52,25.64,4515,0
2017-05-09,25.56,25.69,25.43,25.43,22791,0
2017-05-10,25.54,25.57,25.36,25.47,9781,0
2017-05-11,25.39,25.63,25.39,25.57,17256,0
2017-05-12,25.5253,25.65,25.5241,25.5704,12501,0
2017-05-15,25.56,25.67,25.56,25.67,23012,0
2017-05-16,25.659,25.75,25.5511,25.56,12252,0
2017-05-17,25.5,25.71,25.5,25.6,9463,0
2017-05-18,25.5101,25.75,25.5101,25.74,15246,0
2017-05-19,25.75,25.75,25.5771,25.72,19045,0
2017-05-22,25.7244,25.81,25.6422,25.81,19276,0
2017-05-23,25.73,25.86,25.65,25.76,13447,0
2017-05-24,25.8022,25.89,25.8,25.84,11905,0
2017-05-25,25.84,25.84,25.749,25.84,9888,0
2017-05-26,25.79,25.84,25.755,25.84,6340,0
2017-05-30,25.54,25.58,25.29,25.29,22162,0
2017-05-31,25.4,25.4799,25.26,25.29,34836,0
2017-06-01,25.3013,25.65,25.27,25.47,32457,0
2017-06-02,25.39,25.48,25.3842,25.48,13873,0
2017-06-05,25.44,25.57,25.4291,25.55,9279,0
2017-06-06,25.5006,25.55,25.43,25.43,7188,0
2017-06-07,25.36,25.55,25.36,25.55,9110,0
2017-06-08,25.5263,25.6,25.513,25.6,7264,0
2017-06-09,25.56,25.6,25.5,25.5,7249,0
2017-06-12,25.55,25.93,25.55,25.9,59556,0
2017-06-13,25.81,25.93,25.76,25.9,70703,0
2017-06-14,25.86,26,25.7801,26,76715,0
2017-06-15,25.95,26.22,25.87,26.16,66736,0
2017-06-16,26.12,26.34,26.0219,26.34,328506,0
2017-06-19,26.28,26.31,26.1,26.12,40257,0
2017-06-20,26.1,26.1,25.9,26,30626,0
2017-06-21,25.98,26.02,25.8801,25.97,21229,0
2017-06-22,25.9,25.97,25.83,25.83,11337,0
2017-06-23,25.86,25.95,25.83,25.83,9952,0
2017-06-26,25.83,25.96,25.8,25.8,14737,0
2017-06-27,25.85,25.8594,25.69,25.7,24585,0
2017-06-28,25.7,25.738,25.47,25.61,23557,0
2017-06-29,25.65,25.65,25.4817,25.54,8277,0
2017-06-30,25.84,25.84,25.64,25.78,21106,0
2017-07-03,25.78,25.8668,25.6645,25.8668,5974,0
2017-07-05,25.7692,25.98,25.65,25.75,17690,0
2017-07-06,25.72,25.95,25.72,25.8,8384,0
2017-07-07,25.8559,25.9254,25.6302,25.8514,27618,0
2017-07-10,25.7,25.9438,25.68,25.76,5502,0
2017-07-11,25.73,25.9123,25.61,25.7,12472,0
2017-07-12,25.7354,25.8249,25.5,25.5,15072,0
2017-07-13,25.58,25.6,25.51,25.51,6514,0
2017-07-14,25.51,25.62,25.51,25.55,13795,0
2017-07-17,25.6,25.624,25.56,25.624,10315,0
2017-07-18,25.58,25.67,25.52,25.65,11164,0
2017-07-19,25.65,25.9009,25.6,25.6,9360,0
2017-07-20,25.67,25.72,25.55,25.55,18616,0
2017-07-21,25.5746,25.84,25.55,25.84,15852,0
2017-07-24,25.9,25.96,25.571,25.96,12450,0
2017-07-25,25.71,25.73,25.43,25.43,64479,0
2017-07-26,25.41,25.49,25.4,25.47,19313,0
2017-07-27,25.53,25.55,25.41,25.49,18370,0
2017-07-28,25.48,25.51,25.44,25.46,19587,0
2017-07-31,25.46,25.59,25.46,25.55,18870,0
2017-08-01,25.5104,25.57,25.5104,25.5673,12319,0
2017-08-02,25.48,25.563,25.48,25.51,9971,0
2017-08-03,25.52,25.6,25.5,25.5234,20180,0
2017-08-04,25.5268,25.5268,25.48,25.4986,23346,0
2017-08-07,25.5,25.6,25.48,25.5349,15390,0
2017-08-08,25.53,25.5566,25.51,25.51,15910,0
2017-08-09,25.48,25.506,25.46,25.46,13404,0
2017-08-10,25.47,25.58,25.3905,25.4801,18487,0
2017-08-11,25.45,25.62,25.41,25.52,19851,0
2017-08-14,25.65,25.65,25.45,25.628,14428,0
2017-08-15,25.6,25.65,25.48,25.5893,9946,0
2017-08-16,25.5544,25.72,25.51,25.72,14685,0
2017-08-17,25.6,25.65,25.52,25.55,7909,0
2017-08-18,25.55,25.65,25.44,25.5289,22094,0
2017-08-21,25.56,25.56,25.52,25.5358,1506,0
2017-08-22,25.55,25.62,25.5,25.62,12935,0
2017-08-23,25.62,25.62,25.5601,25.6,5030,0
2017-08-24,25.62,25.68,25.6,25.68,30921,0
2017-08-25,25.67,25.84,25.67,25.74,21546,0
2017-08-28,25.82,26,25.7968,25.99,32019,0
2017-08-29,26,26.02,25.81,26,16277,0
2017-08-30,25.74,25.74,25.36,25.37,22938,0
2017-08-31,25.42,25.67,25.3414,25.67,25130,0
2017-09-01,25.54,25.7,25.54,25.67,11661,0
2017-09-05,25.67,25.67,25.51,25.511,6799,0
2017-09-06,25.57,25.64,25.41,25.61,9900,0
2017-09-07,25.65,25.65,25.47,25.6397,5451,0
2017-09-08,25.64,25.64,25.41,25.45,10456,0
2017-09-11,25.45,25.56,25.4401,25.487,7659,0
2017-09-12,25.46,25.53,25.26,25.26,47164,0
2017-09-13,25.31,25.3322,25.24,25.26,37422,0
2017-09-14,25.25,25.3216,25.23,25.292,71021,0
2017-09-15,25.3,25.31,25.24,25.27,21121,0
2017-09-18,25.29,25.36,25.25,25.25,17037,0
2017-09-19,25.29,25.29,25.2,25.24,20474,0
2017-09-20,25.26,25.28,25.221,25.26,18474,0
2017-09-21,25.28,25.37,25.27,25.33,21123,0
2017-09-22,25.33,25.65,25.2701,25.55,25358,0
2017-09-25,25.51,25.55,25.3,25.3,19850,0
2017-09-26,25.33,25.35,25.27,25.31,22379,0
2017-09-27,25.34,25.34,25.22,25.22,35912,0
2017-09-28,25.25,25.29,25.22,25.28,17232,0
2017-09-29,25.32,25.3567,25.13,25.22,82200,0
2017-10-02,25.21,25.37,25.21,25.3,27556,0
2017-10-03,25.32,25.32,25.27,25.27,10373,0
2017-10-04,25.28,25.35,25.22,25.35,25080,0
2017-10-05,25.38,25.39,25.3,25.36,14531,0
2017-10-06,25.32,25.32,25.2103,25.28,13386,0
2017-10-09,25.25,25.38,25.25,25.38,6748,0
2017-10-10,25.3884,25.4,25.31,25.36,40720,0
2017-10-11,25.4,25.418,25.3406,25.418,21898,0
2017-10-12,25.4,25.4118,25.361,25.37,7164,0
2017-10-13,25.38,25.42,25.38,25.42,10382,0
2017-10-16,25.43,25.43,25.38,25.4008,25072,0
2017-10-17,25.42,25.42,25.33,25.3701,17709,0
2017-10-18,25.428,25.428,25.32,25.33,19480,0
2017-10-19,25.43,25.44,25.4099,25.41,28304,0
2017-10-20,25.49,25.49,25.37,25.49,86361,0
2017-10-23,25.5,25.63,25.5,25.6,42689,0
2017-10-24,25.58,25.65,25.52,25.61,37850,0
2017-10-25,25.558,25.6,25.55,25.57,17313,0
2017-10-26,25.51,25.61,25.5,25.61,27308,0
2017-10-27,25.57,25.57,25.5,25.53,16335,0
2017-10-30,25.5499,25.55,25.47,25.52,15143,0
2017-10-31,25.47,25.5054,25.37,25.38,13322,0
2017-11-01,25.46,25.46,25.3687,25.39,39478,0
2017-11-02,25.41,25.54,25.36,25.43,36536,0
2017-11-03,25.94,25.94,25.4,25.49,21418,0
2017-11-06,25.49,25.49,25.3604,25.4049,25700,0
2017-11-07,25.42,25.63,25.36,25.63,23467,0
2017-11-08,25.63,25.63,25.45,25.51,8250,0
2017-11-09,25.5,25.51,25.46,25.49,7488,0
2017-11-10,25.58,25.6283,25.4524,25.62,15457,0
