Date,Open,High,Low,Close,Volume,OpenInt
2012-09-19,21.437,21.521,21.308,21.41,849088,0
2012-09-20,21.418,21.548,21.394,21.462,674139,0
2012-09-21,21.497,21.65,21.454,21.565,598485,0
2012-09-24,21.53,21.6,21.505,21.565,256554,0
2012-09-25,21.565,21.565,21.479,21.513,194188,0
2012-09-26,21.521,21.565,21.488,21.565,199645,0
2012-09-27,21.565,21.624,21.513,21.556,196373,0
2012-09-28,21.565,21.591,21.521,21.591,209292,0
2012-10-01,21.6,21.6,21.513,21.513,176585,0
2012-10-02,21.539,21.548,21.497,21.497,156564,0
2012-10-03,21.539,21.548,21.462,21.497,351944,0
2012-10-04,21.505,21.582,21.479,21.582,174134,0
2012-10-05,21.582,21.684,21.565,21.65,253718,0
2012-10-08,21.736,21.77,21.693,21.736,351747,0
2012-10-09,21.753,21.796,21.667,21.736,229784,0
2012-10-10,21.736,21.77,21.693,21.719,174617,0
2012-10-11,21.736,21.753,21.711,21.736,121941,0
2012-10-12,21.736,21.77,21.693,21.728,163052,0
2012-10-15,21.719,21.719,21.573,21.633,351431,0
2012-10-16,21.65,21.675,21.6,21.667,712573,0
2012-10-17,21.667,21.779,21.667,21.728,516421,0
2012-10-18,21.745,21.762,21.684,21.753,277252,0
2012-10-19,21.753,21.856,21.711,21.77,651553,0
2012-10-22,21.77,21.933,21.736,21.856,185152,0
2012-10-23,21.847,21.847,21.711,21.711,98534,0
2012-10-24,21.77,21.804,21.736,21.753,159780,0
2012-10-25,21.762,21.779,21.693,21.745,99370,0
2012-10-26,21.745,21.779,21.736,21.779,31824,0
2012-10-31,21.77,21.779,21.736,21.779,76459,0
2012-11-01,21.787,21.864,21.762,21.77,37042,0
2012-11-02,21.779,21.847,21.753,21.847,39791,0
2012-11-05,21.847,21.847,21.753,21.753,63421,0
2012-11-06,21.762,21.762,21.659,21.684,154772,0
2012-11-07,21.693,21.693,21.573,21.693,212390,0
2012-11-08,21.693,21.711,21.582,21.6,63847,0
2012-11-09,21.608,21.659,21.573,21.659,65332,0
2012-11-12,21.728,21.728,21.667,21.667,49203,0
2012-11-13,21.711,21.711,21.308,21.352,277034,0
2012-11-14,21.428,21.47,21.308,21.325,292727,0
2012-11-15,21.256,21.376,21.077,21.308,89218,0
2012-11-16,21.352,21.608,21.334,21.497,44404,0
2012-11-19,21.608,21.728,21.573,21.642,96968,0
2012-11-20,21.642,21.693,21.497,21.565,71220,0
2012-11-21,21.565,21.608,21.454,21.479,84212,0
2012-11-23,21.539,21.565,21.505,21.53,21658,0
2012-11-26,21.539,21.65,21.539,21.642,78581,0
2012-11-27,21.642,21.711,21.573,21.659,87353,0
2012-11-28,21.65,21.693,21.6,21.65,97578,0
2012-11-29,21.264,21.359,21.256,21.334,108457,0
2012-11-30,21.334,21.394,21.334,21.343,167019,0
2012-12-03,21.385,21.47,21.352,21.47,75694,0
2012-12-04,21.428,21.462,21.367,21.394,44121,0
2012-12-05,21.394,21.41,21.352,21.359,77467,0
2012-12-06,21.376,21.454,21.367,21.376,24705,0
2012-12-07,21.359,21.437,21.352,21.367,62526,0
2012-12-10,21.394,21.41,21.334,21.352,87238,0
2012-12-11,21.394,21.394,21.308,21.359,95060,0
2012-12-12,21.367,21.402,21.308,21.352,63024,0
2012-12-13,21.352,21.394,21.308,21.385,34495,0
2012-12-14,21.316,21.359,21.256,21.352,21709,0
2012-12-17,21.376,21.385,21.308,21.385,29249,0
2012-12-18,21.376,21.41,21.308,21.367,82095,0
2012-12-19,21.394,21.394,21.222,21.264,248448,0
2012-12-20,21.301,21.301,21.249,21.256,76434,0
2012-12-21,21.222,21.325,21.222,21.301,76515,0
2012-12-24,21.292,21.308,21.273,21.308,6251,0
2012-12-26,21.301,21.308,21.24,21.308,42793,0
2012-12-27,21.301,21.359,21.273,21.292,49868,0
2012-12-28,21.292,21.343,21.256,21.308,46576,0
2012-12-31,21.308,21.352,21.283,21.283,66259,0
2013-01-02,21.343,21.359,21.264,21.308,224498,0
2013-01-03,21.308,21.385,21.264,21.273,398641,0
2013-01-04,21.316,21.385,21.273,21.273,190930,0
2013-01-07,21.334,21.352,21.292,21.325,116556,0
2013-01-08,21.352,21.367,21.273,21.308,224763,0
2013-01-09,21.292,21.325,21.283,21.308,171622,0
2013-01-10,21.198,21.385,21.198,21.367,99825,0
2013-01-11,21.376,21.394,21.325,21.352,101771,0
2013-01-14,21.367,21.376,21.308,21.343,181562,0
2013-01-15,21.352,21.367,21.308,21.343,255793,0
2013-01-16,21.343,21.359,21.325,21.343,158672,0
2013-01-17,21.343,21.385,21.308,21.385,200641,0
2013-01-18,21.385,21.418,21.385,21.41,85457,0
2013-01-22,21.446,21.462,21.428,21.437,54481,0
2013-01-23,21.462,21.521,21.437,21.479,83904,0
2013-01-24,21.513,21.53,21.41,21.437,98492,0
2013-01-25,21.479,21.497,21.394,21.47,188955,0
2013-01-28,21.513,21.521,21.418,21.479,123960,0
2013-01-29,21.454,21.479,21.418,21.446,102490,0
2013-01-30,21.454,21.47,21.418,21.454,105618,0
2013-01-31,21.454,21.479,21.437,21.437,71692,0
2013-02-01,21.479,21.565,21.418,21.418,98984,0
2013-02-04,21.462,21.497,21.437,21.47,100942,0
2013-02-05,21.479,21.497,21.462,21.488,78313,0
2013-02-06,21.513,21.53,21.454,21.479,147474,0
2013-02-07,21.497,21.521,21.479,21.513,76343,0
2013-02-08,21.479,21.521,21.47,21.513,440055,0
2013-02-11,21.565,21.565,21.462,21.497,108254,0
2013-02-12,21.513,21.513,21.479,21.497,91914,0
2013-02-13,21.505,21.505,21.488,21.497,68491,0
2013-02-14,21.505,21.556,21.497,21.505,113076,0
2013-02-15,21.513,21.548,21.497,21.548,161217,0
2013-02-19,21.565,21.573,21.479,21.556,269344,0
2013-02-20,21.565,21.565,21.548,21.548,83129,0
2013-02-21,21.591,21.591,21.539,21.548,200723,0
2013-02-22,21.556,21.6,21.53,21.6,108033,0
2013-02-25,21.624,21.65,21.565,21.633,260404,0
2013-02-26,21.633,21.693,21.582,21.675,304857,0
2013-02-27,21.753,21.866,21.735,21.832,290898,0
2013-02-28,21.84,21.875,21.832,21.866,151414,0
2013-03-01,21.866,21.875,21.823,21.858,127086,0
2013-03-04,21.884,21.884,21.848,21.875,101266,0
2013-03-05,21.91,21.918,21.875,21.91,129174,0
2013-03-06,21.98,21.98,21.893,21.918,62627,0
2013-03-07,21.937,21.98,21.893,21.893,112146,0
2013-03-08,21.945,21.945,21.858,21.875,154272,0
2013-03-11,21.893,21.945,21.848,21.848,172410,0
2013-03-12,21.893,21.996,21.884,21.963,304532,0
2013-03-13,21.98,22.042,21.963,21.989,119811,0
2013-03-14,21.996,22.049,21.893,22.023,93920,0
2013-03-15,22.049,22.067,21.989,22.032,68719,0
2013-03-18,22.058,22.058,21.971,22.023,90616,0
2013-03-19,22.049,22.058,22.006,22.042,53126,0
2013-03-20,22.042,22.067,22.006,22.015,139941,0
2013-03-21,22.015,22.12,22.015,22.085,86280,0
2013-03-22,22.145,22.154,22.042,22.058,95180,0
2013-03-25,22.111,22.111,21.989,21.989,105732,0
2013-03-26,22.067,22.076,21.996,22.067,105676,0
2013-03-27,22.042,22.206,22.023,22.171,58549,0
2013-03-28,22.171,22.268,22.145,22.154,49412,0
2013-04-01,22.233,22.259,22.18,22.242,37679,0
2013-04-02,22.276,22.338,22.259,22.276,71357,0
2013-04-03,22.285,22.355,22.285,22.303,54903,0
2013-04-04,22.355,22.373,22.18,22.25,79295,0
2013-04-05,22.276,22.398,22.145,22.171,100734,0
2013-04-08,22.171,22.233,22.171,22.206,48734,0
2013-04-09,22.206,22.355,22.171,22.285,65955,0
2013-04-10,22.285,22.285,22.206,22.206,32263,0
2013-04-11,22.206,22.346,22.18,22.19,56946,0
2013-04-12,22.25,22.303,22.242,22.285,21348,0
2013-04-15,22.285,22.338,22.242,22.311,34207,0
2013-04-16,22.328,22.398,22.293,22.363,64443,0
2013-04-17,22.408,22.441,22.328,22.408,69637,0
2013-04-18,22.381,22.521,22.346,22.451,38159,0
2013-04-19,22.477,22.503,22.171,22.19,150298,0
2013-04-22,22.285,22.311,22.242,22.25,41916,0
2013-04-23,22.259,22.303,22.242,22.242,63769,0
2013-04-24,22.242,22.311,22.198,22.268,66896,0
2013-04-25,22.25,22.328,22.242,22.259,63740,0
2013-04-26,22.276,22.338,22.242,22.328,31629,0
2013-04-29,22.346,22.39,22.285,22.39,51877,0
2013-04-30,22.355,22.433,22.355,22.408,44890,0
2013-05-01,22.441,22.451,22.425,22.451,42789,0
2013-05-02,22.451,22.451,22.381,22.416,48410,0
2013-05-03,22.328,22.373,22.242,22.355,90329,0
2013-05-06,22.373,22.416,22.346,22.416,56266,0
2013-05-07,22.416,22.433,22.242,22.425,123330,0
2013-05-08,22.441,22.581,22.416,22.581,98015,0
2013-05-09,22.651,22.713,22.512,22.713,66637,0
2013-05-10,22.67,22.73,22.599,22.722,27941,0
2013-05-13,22.765,22.765,22.66,22.713,81284,0
2013-05-14,22.678,22.808,22.678,22.765,75760,0
2013-05-15,22.818,22.852,22.765,22.774,57804,0
2013-05-16,22.765,22.835,22.73,22.808,24704,0
2013-05-17,22.852,22.852,22.79,22.852,28206,0
2013-05-20,22.87,22.895,22.842,22.895,38094,0
2013-05-21,22.895,22.895,22.737,22.737,60306,0
2013-05-22,22.722,22.842,22.722,22.783,100840,0
2013-05-23,22.73,22.799,22.59,22.799,54914,0
2013-05-24,22.73,22.879,22.73,22.879,42242,0
2013-05-28,22.895,22.895,22.441,22.512,147887,0
2013-05-29,22.46,22.46,22.19,22.425,181602,0
2013-05-30,22.591,22.591,22.307,22.352,199749,0
2013-05-31,22.361,22.44,22.299,22.307,85205,0
2013-06-03,22.378,22.378,22.219,22.263,142570,0
2013-06-04,22.299,22.396,22.227,22.396,104272,0
2013-06-05,22.396,22.529,22.049,22.147,394031,0
2013-06-06,22.13,22.343,22.112,22.307,60671,0
2013-06-07,22.263,22.432,22.263,22.299,34465,0
2013-06-10,22.299,22.299,22.174,22.219,74806,0
2013-06-11,22.183,22.183,21.881,21.952,207777,0
2013-06-12,22.103,22.103,21.507,21.578,285776,0
2013-06-13,21.588,22.023,21.463,21.952,89695,0
2013-06-14,21.97,22.219,21.97,22.086,104771,0
2013-06-17,22.21,22.21,22.086,22.21,61555,0
2013-06-18,22.2,22.2,22.023,22.103,50227,0
2013-06-19,22.103,22.13,21.97,21.996,38393,0
2013-06-20,21.881,21.881,21.561,21.668,93564,0
2013-06-21,21.659,21.748,21.534,21.578,57645,0
2013-06-24,21.525,21.561,20.663,21.072,126379,0
2013-06-25,21.152,21.544,21.152,21.472,99046,0
2013-06-26,21.703,21.864,21.561,21.792,34124,0
2013-06-27,21.935,21.996,21.774,21.89,54150,0
2013-06-28,22.39,22.454,22.253,22.344,50312,0
2013-07-01,21.943,21.943,21.854,21.89,40638,0
2013-07-02,21.952,21.952,21.792,21.819,40708,0
2013-07-03,21.792,21.828,21.712,21.739,14359,0
2013-07-05,21.685,21.685,21.418,21.463,117848,0
2013-07-08,21.544,21.544,21.17,21.242,101985,0
2013-07-09,21.321,21.339,21.258,21.295,149009,0
2013-07-10,21.311,21.349,21.17,21.198,144433,0
2013-07-11,21.321,21.393,21.232,21.251,219979,0
2013-07-12,21.33,21.356,21.152,21.242,179514,0
2013-07-15,21.258,21.295,21.204,21.267,193871,0
2013-07-16,21.303,21.321,21.277,21.286,88963,0
2013-07-17,21.339,21.552,21.339,21.463,113527,0
2013-07-18,21.49,21.544,21.463,21.463,39495,0
2013-07-19,21.455,21.561,21.455,21.561,31113,0
2013-07-22,21.729,21.729,21.57,21.578,36731,0
2013-07-23,21.597,21.597,21.517,21.552,41527,0
2013-07-24,21.552,21.552,21.349,21.437,68115,0
2013-07-25,21.41,21.446,21.349,21.446,101506,0
2013-07-26,21.393,21.463,21.393,21.437,40763,0
2013-07-29,21.49,21.49,21.374,21.455,41634,0
2013-07-30,21.463,21.525,21.455,21.472,26761,0
2013-07-31,21.507,21.507,21.356,21.507,51302,0
2013-08-01,21.481,21.507,21.383,21.402,88984,0
2013-08-02,21.427,21.517,21.418,21.507,44452,0
2013-08-05,21.517,21.552,21.437,21.552,110549,0
2013-08-06,21.525,21.534,21.393,21.402,255801,0
2013-08-07,21.402,21.49,21.402,21.418,69118,0
2013-08-08,21.446,21.49,21.437,21.437,62861,0
2013-08-09,21.446,21.472,21.402,21.41,80473,0
2013-08-12,21.463,21.463,21.365,21.383,71071,0
2013-08-13,21.356,21.393,21.267,21.339,57570,0
2013-08-14,21.33,21.33,21.242,21.267,33483,0
2013-08-15,21.232,21.232,20.743,20.975,79724,0
2013-08-16,21.046,21.091,20.752,20.947,53356,0
2013-08-19,20.947,21.063,20.095,20.139,134532,0
2013-08-20,20.13,20.334,19.374,19.997,172447,0
2013-08-21,20.006,20.157,19.899,19.908,72673,0
2013-08-22,20.076,20.353,19.997,20.246,88526,0
2013-08-23,20.353,20.761,20.316,20.592,39859,0
2013-08-26,20.796,20.858,20.734,20.814,48593,0
2013-08-27,20.796,20.886,20.717,20.886,83887,0
2013-08-28,21.03,21.174,21.02,21.084,56186,0
2013-08-29,21.084,21.229,21.047,21.184,69060,0
2013-08-30,21.229,21.229,21.101,21.101,32785,0
2013-09-03,21.084,21.219,20.985,21.075,65249,0
2013-09-04,21.03,21.184,21.03,21.055,44168,0
2013-09-05,21.055,21.101,21.002,21.075,84049,0
2013-09-06,21.12,21.202,21.047,21.202,39982,0
2013-09-09,21.229,21.256,21.101,21.193,30002,0
2013-09-10,21.139,21.302,21.139,21.229,57942,0
2013-09-11,21.274,21.302,21.174,21.174,73700,0
2013-09-12,21.238,21.419,21.193,21.419,46015,0
2013-09-13,21.393,21.455,21.383,21.455,54824,0
2013-09-16,21.473,21.573,21.455,21.528,56059,0
2013-09-17,21.592,21.628,21.428,21.465,56105,0
2013-09-18,21.518,21.682,21.428,21.682,40011,0
2013-09-19,21.773,21.855,21.438,21.547,104537,0
2013-09-20,21.501,21.518,21.274,21.518,46890,0
2013-09-23,21.393,21.465,21.319,21.455,38977,0
2013-09-24,21.455,21.492,21.348,21.428,26666,0
2013-09-25,21.483,21.483,21.355,21.455,40529,0
2013-09-26,21.393,21.438,21.338,21.364,26308,0
2013-09-27,21.329,21.492,21.229,21.329,37208,0
2013-09-30,21.355,21.419,21.101,21.274,40343,0
2013-10-01,21.264,21.264,21.047,21.11,120684,0
2013-10-02,21.101,21.248,21.094,21.148,59683,0
2013-10-03,21.165,21.438,21.165,21.438,67867,0
2013-10-04,21.455,21.601,21.41,21.592,67055,0
2013-10-07,21.564,21.592,21.348,21.465,41897,0
2013-10-08,21.419,21.473,21.338,21.428,24513,0
2013-10-09,21.483,21.483,21.248,21.309,28579,0
2013-10-10,21.364,21.501,21.338,21.501,28571,0
2013-10-11,21.501,21.547,21.309,21.41,41771,0
2013-10-14,21.447,21.637,21.41,21.628,47411,0
2013-10-15,21.609,21.628,21.483,21.547,36083,0
2013-10-16,21.501,21.628,21.428,21.609,29943,0
2013-10-17,21.609,21.682,21.518,21.682,14223,0
2013-10-18,21.692,21.883,21.528,21.528,81377,0
2013-10-21,21.647,21.719,21.547,21.682,51520,0
2013-10-22,21.682,21.999,21.682,21.928,40538,0
2013-10-23,21.864,21.999,21.855,21.954,62343,0
2013-10-24,21.999,21.999,21.9,21.918,44122,0
2013-10-25,21.918,21.964,21.883,21.883,30653,0
2013-10-28,21.928,21.999,21.873,21.946,33468,0
2013-10-29,21.937,21.964,21.728,21.81,29904,0
2013-10-30,21.737,21.9,21.737,21.818,29123,0
2013-10-31,21.782,21.891,21.682,21.682,48280,0
2013-11-01,21.818,21.818,21.692,21.737,16411,0
2013-11-04,21.637,21.755,21.619,21.647,31112,0
2013-11-05,21.619,21.682,21.518,21.573,104697,0
2013-11-06,21.556,21.664,21.537,21.647,86438,0
2013-11-07,21.628,21.791,21.573,21.619,46625,0
2013-11-08,21.609,21.609,21.193,21.219,73390,0
2013-11-11,21.21,21.309,21.002,21.047,101627,0
2013-11-12,21.03,21.039,20.956,20.956,73701,0
2013-11-13,20.994,20.994,20.847,20.939,39901,0
2013-11-14,21.065,21.065,20.975,21.002,33986,0
2013-11-15,21.039,21.155,21.03,21.11,32544,0
2013-11-18,21.094,21.139,21.094,21.139,32033,0
2013-11-19,21.12,21.148,21.02,21.101,39428,0
2013-11-20,21.12,21.148,21.039,21.055,31051,0
2013-11-21,21.039,21.12,21.002,21.12,61490,0
2013-11-22,21.039,21.319,21.039,21.193,67377,0
2013-11-25,21.174,21.309,21.155,21.284,47353,0
2013-11-26,21.274,21.293,21.148,21.21,83042,0
2013-11-27,21.32,21.32,21.061,21.192,56876,0
2013-11-29,21.248,21.248,21.08,21.099,18455,0
2013-12-02,21.153,21.238,20.811,20.831,83598,0
2013-12-03,20.821,20.848,20.478,20.691,81159,0
2013-12-04,20.552,20.673,20.366,20.552,84891,0
2013-12-05,20.515,20.515,20.376,20.395,131177,0
2013-12-06,20.405,20.524,20.366,20.46,147358,0
2013-12-09,20.422,20.46,20.283,20.312,129319,0
2013-12-10,20.339,20.413,20.227,20.303,59481,0
2013-12-11,20.227,20.339,20.089,20.181,51618,0
2013-12-12,20.089,20.201,19.932,20.052,166792,0
2013-12-13,20.052,20.293,19.914,20.293,179711,0
2013-12-16,20.135,20.227,20.006,20.227,90531,0
2013-12-17,20.219,20.32,20.135,20.32,97946,0
2013-12-18,20.359,20.571,20.227,20.543,136362,0
2013-12-19,20.413,20.543,20.366,20.524,91377,0
2013-12-20,20.552,20.561,20.469,20.524,173041,0
2013-12-23,20.571,20.636,20.413,20.534,182536,0
2013-12-24,20.469,20.691,20.422,20.663,34168,0
2013-12-26,20.617,20.617,20.376,20.561,76836,0
2013-12-27,20.534,20.589,20.366,20.46,136103,0
2013-12-30,20.497,20.497,20.274,20.32,121370,0
2013-12-31,20.487,20.496,20.312,20.367,98286,0
2014-01-02,20.441,20.589,20.21,20.552,60060,0
2014-01-03,20.645,20.904,20.58,20.904,39015,0
2014-01-06,21.061,21.061,20.497,20.775,110591,0
2014-01-07,20.802,20.821,20.561,20.608,98513,0
2014-01-08,20.487,20.598,20.469,20.543,55346,0
2014-01-09,20.515,20.673,20.478,20.673,48056,0
2014-01-10,20.7,20.802,20.682,20.738,39297,0
2014-01-13,20.821,20.969,20.746,20.802,78302,0
2014-01-14,20.784,20.877,20.719,20.792,35242,0
2014-01-15,20.775,20.775,20.617,20.746,45197,0
2014-01-16,20.756,20.756,20.709,20.738,23399,0
2014-01-17,20.738,20.95,20.691,20.691,96439,0
2014-01-21,20.821,21.034,20.784,20.839,51804,0
2014-01-22,21.005,21.238,21.005,21.201,35631,0
2014-01-23,21.192,21.396,21.116,21.228,67777,0
2014-01-24,21.172,21.192,21.015,21.182,33522,0
2014-01-27,21.182,21.182,21.015,21.08,117033,0
2014-01-28,21.08,21.238,21.08,21.116,37600,0
2014-01-29,21.116,21.201,21.116,21.162,25232,0
2014-01-30,21.255,21.255,20.988,21.153,75352,0
2014-01-31,21.146,21.2,21.071,21.071,21275,0
2014-02-03,21.126,21.208,21.126,21.172,65696,0
2014-02-04,21.218,21.248,21.172,21.248,37152,0
2014-02-05,21.218,21.32,21.172,21.284,80884,0
2014-02-06,21.284,21.294,21.238,21.284,36507,0
2014-02-07,21.357,21.357,21.248,21.294,45942,0
2014-02-10,21.31,21.31,21.248,21.284,21996,0
2014-02-11,21.33,21.34,21.264,21.294,86080,0
2014-02-12,21.32,21.386,21.31,21.366,64277,0
2014-02-13,21.366,21.645,21.366,21.635,80847,0
2014-02-14,21.57,21.737,21.515,21.728,86729,0
2014-02-18,21.747,21.904,21.728,21.83,47091,0
2014-02-19,21.876,21.988,21.83,21.95,160843,0
2014-02-20,22.034,22.07,21.774,21.866,46225,0
2014-02-21,21.922,21.941,21.812,21.858,249549,0
2014-02-24,21.858,21.941,21.83,21.941,56633,0
2014-02-25,21.941,21.988,21.895,21.922,91254,0
2014-02-26,21.904,22.015,21.904,21.968,80935,0
2014-02-27,22.081,22.156,21.967,22.099,154545,0
2014-02-28,22.194,22.194,22.062,22.099,100875,0
2014-03-03,22.071,22.185,22.062,22.147,93975,0
2014-03-04,22.242,22.242,22.119,22.119,49368,0
2014-03-05,22.119,22.147,22.024,22.138,39169,0
2014-03-06,22.128,22.194,22.081,22.128,85544,0
2014-03-07,22.119,22.166,22.024,22.081,30545,0
2014-03-10,22.128,22.128,22.024,22.099,41665,0
2014-03-11,22.081,22.119,21.977,22.052,62025,0
2014-03-12,22.091,22.232,22.034,22.147,41782,0
2014-03-13,22.242,22.326,22.203,22.317,27620,0
2014-03-14,22.307,22.355,22.222,22.336,55082,0
2014-03-17,22.43,22.43,22.307,22.336,55524,0
2014-03-18,22.317,22.468,22.317,22.459,53383,0
2014-03-19,22.496,22.496,22.355,22.355,98843,0
2014-03-20,22.298,22.307,22.156,22.242,49858,0
2014-03-21,22.232,22.355,22.232,22.298,28462,0
2014-03-24,22.222,22.411,22.222,22.383,76213,0
2014-03-25,22.402,22.43,22.317,22.43,48782,0
2014-03-26,22.411,22.468,22.392,22.459,42989,0
2014-03-27,22.496,22.496,22.213,22.43,30373,0
2014-03-28,22.43,22.449,22.364,22.43,31885,0
2014-03-31,22.459,22.459,22.364,22.364,56580,0
2014-04-01,22.364,22.44,22.364,22.421,108621,0
2014-04-02,22.43,22.449,22.383,22.421,33579,0
2014-04-03,22.44,22.506,22.411,22.496,32415,0
2014-04-04,22.496,22.647,22.496,22.6,48827,0
2014-04-07,22.657,22.818,22.543,22.818,65815,0
2014-04-08,22.818,22.828,22.751,22.798,31709,0
2014-04-09,22.818,22.884,22.788,22.884,32580,0
2014-04-10,22.884,23.006,22.808,22.949,55945,0
2014-04-11,22.892,22.892,22.761,22.78,56637,0
2014-04-14,22.771,22.845,22.771,22.78,22081,0
2014-04-15,22.78,23.073,22.78,23.035,65191,0
2014-04-16,23.091,23.091,22.959,23.006,38251,0
2014-04-17,23.006,23.139,22.902,22.902,96081,0
2014-04-21,23.016,23.083,22.892,22.949,52097,0
2014-04-22,22.892,22.996,22.892,22.969,41920,0
2014-04-23,22.969,22.979,22.922,22.932,38167,0
2014-04-24,22.959,23.13,22.949,23.043,48063,0
2014-04-25,23.035,23.157,22.959,23.157,50904,0
2014-04-28,23.308,23.308,23.214,23.233,95446,0
2014-04-29,23.281,23.281,23.177,23.281,30226,0
2014-04-30,23.281,23.308,23.233,23.271,65254,0
2014-05-01,23.308,23.375,23.281,23.347,36129,0
2014-05-02,23.384,23.412,23.281,23.308,38749,0
2014-05-05,23.328,23.337,23.233,23.308,58131,0
2014-05-06,23.308,23.365,23.243,23.243,22658,0
2014-05-07,23.328,23.422,23.328,23.375,89588,0
2014-05-08,23.403,23.403,23.328,23.328,62560,0
2014-05-09,23.365,23.365,23.251,23.328,44686,0
2014-05-12,23.347,23.355,23.281,23.281,77581,0
2014-05-13,23.318,23.328,23.243,23.251,42797,0
2014-05-14,23.308,23.308,23.243,23.281,16114,0
2014-05-15,23.308,23.347,23.167,23.167,89686,0
2014-05-16,23.233,23.233,23.016,23.043,76185,0
2014-05-19,23.083,23.13,23.006,23.043,109691,0
2014-05-20,23.091,23.091,23.035,23.043,82599,0
2014-05-21,23.091,23.139,23.006,23.043,91157,0
2014-05-22,23.091,23.12,22.912,22.969,160541,0
2014-05-23,22.987,23.147,22.987,23.147,55858,0
2014-05-27,23.1,23.167,23.043,23.157,29276,0
2014-05-28,23.551,23.675,23.531,23.647,60036,0
2014-05-29,23.3,23.3,23.155,23.261,57916,0
2014-05-30,23.213,23.261,23.165,23.261,28516,0
2014-06-02,23.213,23.281,23.203,23.281,80461,0
2014-06-03,23.271,23.271,23.137,23.155,27131,0
2014-06-04,23.175,23.175,22.703,22.953,78132,0
2014-06-05,22.983,23.049,22.847,23.001,29296,0
2014-06-06,23.011,23.107,23.011,23.079,28794,0
2014-06-09,23.011,23.145,23.011,23.097,47531,0
2014-06-10,23.137,23.155,22.991,23.011,67511,0
2014-06-11,23.011,23.04,22.915,22.953,23124,0
2014-06-12,22.943,23.097,22.943,23.021,38148,0
2014-06-13,23.049,23.059,22.983,23.059,30156,0
2014-06-16,23.059,23.059,23.011,23.059,40208,0
2014-06-17,23.059,23.079,23.001,23.079,55518,0
2014-06-18,23.031,23.127,23.031,23.127,62062,0
2014-06-19,23.117,23.165,23.097,23.165,40689,0
2014-06-20,23.127,23.309,23.117,23.3,33837,0
2014-06-23,23.281,23.281,23.155,23.261,21451,0
2014-06-24,23.261,23.329,23.213,23.3,50860,0
2014-06-25,23.243,23.377,23.233,23.309,30117,0
2014-06-26,23.291,23.3,23.243,23.3,30966,0
2014-06-27,23.291,23.348,23.291,23.348,36789,0
2014-06-30,23.329,23.425,23.329,23.348,48874,0
2014-07-01,23.309,23.463,23.309,23.367,36407,0
2014-07-02,23.435,23.435,23.329,23.435,41130,0
2014-07-03,23.309,23.348,23.165,23.291,13726,0
2014-07-07,23.223,23.281,23.175,23.175,37919,0
2014-07-08,23.223,23.3,23.175,23.3,40590,0
2014-07-09,23.3,23.473,23.3,23.473,32968,0
2014-07-10,23.387,23.473,23.387,23.435,39434,0
2014-07-11,23.435,23.541,23.405,23.521,56045,0
2014-07-14,23.531,23.589,23.531,23.579,31175,0
2014-07-15,23.56,23.599,23.521,23.589,25642,0
2014-07-16,23.589,23.666,23.579,23.666,35596,0
2014-07-17,23.666,23.666,23.589,23.589,19577,0
2014-07-18,23.589,23.685,23.551,23.685,38511,0
2014-07-21,23.666,23.685,23.599,23.666,26355,0
2014-07-22,23.627,23.685,23.627,23.666,16760,0
2014-07-23,23.666,23.675,23.617,23.637,65780,0
2014-07-24,23.647,23.666,23.589,23.617,16784,0
2014-07-25,23.637,23.637,23.589,23.627,14499,0
2014-07-28,23.637,23.637,23.56,23.637,41088,0
2014-07-29,23.637,23.666,23.589,23.656,18677,0
2014-07-30,23.617,23.656,23.493,23.493,24880,0
2014-07-31,23.551,23.551,23.233,23.233,38500,0
2014-08-01,23.261,23.319,23.011,23.031,47580,0
2014-08-04,23.165,23.165,22.973,23.079,45476,0
2014-08-05,23.059,23.137,23.011,23.031,46895,0
2014-08-06,22.991,23.194,22.991,23.04,44136,0
2014-08-07,23.145,23.3,23.117,23.281,27898,0
2014-08-08,23.243,23.281,23.137,23.165,27830,0
2014-08-11,23.165,23.348,23.165,23.319,41506,0
2014-08-12,23.387,23.397,23.309,23.357,32520,0
2014-08-13,23.445,23.511,23.357,23.502,16336,0
2014-08-14,23.463,23.589,23.463,23.589,45680,0
2014-08-15,23.617,23.647,23.502,23.647,20357,0
2014-08-18,23.705,23.733,23.617,23.666,42542,0
2014-08-19,23.675,23.714,23.637,23.685,23189,0
2014-08-20,23.743,23.81,23.695,23.81,44077,0
2014-08-21,23.82,23.887,23.781,23.81,118673,0
2014-08-22,23.781,23.859,23.781,23.81,45198,0
2014-08-25,23.829,23.983,23.82,23.964,43665,0
2014-08-26,23.974,23.974,23.877,23.926,37427,0
2014-08-27,23.907,23.974,23.829,23.974,55267,0
2014-08-28,24.041,24.189,23.982,24.189,69029,0
2014-08-29,24.13,24.208,24.09,24.09,54738,0
2014-09-02,24.208,24.208,23.894,23.894,32358,0
2014-09-03,23.894,23.953,23.875,23.914,25640,0
2014-09-04,23.865,23.982,23.855,23.904,43408,0
2014-09-05,23.865,23.924,23.786,23.796,31592,0
2014-09-08,23.776,23.825,23.727,23.806,45936,0
2014-09-09,23.816,23.865,23.796,23.796,21141,0
2014-09-10,23.855,23.924,23.796,23.904,21609,0
2014-09-11,23.806,23.943,23.806,23.855,49686,0
2014-09-12,23.845,23.904,23.757,23.757,75480,0
2014-09-15,23.845,23.855,23.708,23.708,34770,0
2014-09-16,23.708,23.727,23.61,23.698,29401,0
2014-09-17,23.629,23.776,23.629,23.698,48178,0
2014-09-18,23.855,23.855,23.688,23.806,26616,0
2014-09-19,23.816,23.855,23.747,23.786,40313,0
2014-09-22,23.796,23.835,23.698,23.776,44387,0
2014-09-23,23.727,23.806,23.708,23.776,19335,0
2014-09-24,23.796,23.884,23.786,23.796,28622,0
2014-09-25,23.786,23.816,23.688,23.816,42468,0
2014-09-26,23.757,23.914,23.727,23.845,35266,0
2014-09-29,23.757,23.845,23.747,23.845,20557,0
2014-09-30,23.904,24.032,23.806,23.943,38271,0
2014-10-01,23.924,24.012,23.816,23.924,75955,0
2014-10-02,23.943,23.963,23.806,23.855,34200,0
2014-10-03,23.914,23.943,23.894,23.924,18243,0
2014-10-06,23.855,23.963,23.855,23.933,27349,0
2014-10-07,23.894,23.933,23.855,23.894,38075,0
2014-10-08,23.933,23.933,23.884,23.924,44294,0
2014-10-09,23.963,23.963,23.845,23.894,31567,0
2014-10-10,23.845,23.894,23.776,23.825,10287,0
2014-10-13,23.786,23.894,23.659,23.796,25597,0
2014-10-14,23.727,23.884,23.678,23.835,29936,0
2014-10-15,23.708,23.963,23.649,23.943,89273,0
2014-10-16,23.924,23.924,23.668,23.698,35342,0
2014-10-17,24.542,24.542,23.374,23.374,169621,0
2014-10-20,23.482,23.649,23.482,23.6,31707,0
2014-10-21,23.678,23.737,23.629,23.727,51499,0
2014-10-22,23.727,23.786,23.678,23.776,37883,0
2014-10-23,23.786,23.865,23.767,23.855,25979,0
2014-10-24,23.825,23.914,23.776,23.914,29406,0
2014-10-27,23.894,23.953,23.845,23.894,28853,0
2014-10-28,23.855,24.032,23.855,24.022,82172,0
2014-10-29,23.973,24.041,23.973,24.032,68557,0
2014-10-30,24.022,24.228,23.767,24.189,74607,0
2014-10-31,24.238,24.238,24.1,24.1,58900,0
2014-11-03,24.169,24.238,24.1,24.238,31347,0
2014-11-04,24.238,24.238,24.09,24.189,36320,0
2014-11-05,24.189,24.238,24.189,24.228,22429,0
2014-11-06,24.287,24.346,24.218,24.346,99066,0
2014-11-07,24.346,24.385,24.336,24.385,30026,0
2014-11-10,24.336,24.395,24.336,24.385,23669,0
2014-11-11,24.287,24.414,24.287,24.385,38918,0
2014-11-12,24.365,24.395,24.326,24.365,28117,0
2014-11-13,24.375,24.395,24.306,24.395,48994,0
2014-11-14,24.414,24.424,24.326,24.365,82054,0
2014-11-17,24.365,24.424,24.346,24.414,92002,0
2014-11-18,24.424,24.434,24.404,24.434,38336,0
2014-11-19,24.424,24.483,24.385,24.473,27604,0
2014-11-20,24.483,24.483,24.453,24.463,24496,0
2014-11-21,24.483,24.532,24.483,24.532,22050,0
2014-11-24,24.532,24.542,24.503,24.542,29411,0
2014-11-25,24.532,24.601,24.532,24.571,34136,0
2014-11-26,24.58,24.79,24.54,24.76,48168,0
2014-11-28,24.8,24.83,24.74,24.78,8803,0
2014-12-01,24.83,24.83,24.72,24.76,33740,0
2014-12-02,24.81,24.95,24.75,24.94,30667,0
2014-12-03,24.93,24.99,24.84,24.91,39792,0
2014-12-04,24.91,24.96,24.8,24.84,243051,0
2014-12-05,24.83,25.06,24.83,25.03,82861,0
2014-12-08,24.99,25.06,24.97,25,26233,0
2014-12-09,24.98,25.05,24.95,25.04,49402,0
2014-12-10,24.98,25.02,24.87,24.95,73731,0
2014-12-11,24.98,25.08,24.98,25.04,31117,0
2014-12-12,24.98,25.04,24.94,25,15501,0
2014-12-15,24.97,24.97,24.8,24.8,28766,0
2014-12-16,24.83,24.88,24.64,24.68,46811,0
2014-12-17,24.68,24.85,24.68,24.85,56482,0
2014-12-18,24.8,24.88,24.8,24.8,21248,0
2014-12-19,24.76,24.9,24.75,24.78,27952,0
2014-12-22,24.78,24.88,24.76,24.78,30267,0
2014-12-23,24.75,24.95,24.75,24.95,58721,0
2014-12-24,24.83,24.9,24.83,24.85,17169,0
2014-12-26,24.85,24.96,24.84,24.96,27842,0
2014-12-29,24.95,24.95,24.86,24.95,17318,0
2014-12-30,24.98,25,24.9,24.94,22602,0
2014-12-31,24.95,24.95,24.85,24.85,36033,0
2015-01-02,24.83,24.92,24.83,24.92,20018,0
2015-01-05,24.85,24.92,24.83,24.89,34938,0
2015-01-06,24.87,24.92,24.83,24.86,24340,0
2015-01-07,24.87,24.9,24.86,24.9,28664,0
2015-01-08,24.9,24.92,24.86,24.92,30087,0
2015-01-09,24.9,24.99,24.89,24.98,34617,0
2015-01-12,24.98,25,24.97,24.97,22243,0
2015-01-13,24.94,25.05,24.94,25,32071,0
2015-01-14,25,25.04,24.97,25,20792,0
2015-01-15,25,25.07,25,25.03,23775,0
2015-01-16,25.09,25.26,25.07,25.26,31724,0
2015-01-20,25.24,25.25,25.14,25.18,18826,0
2015-01-21,25.23,25.23,25,25.06,264230,0
2015-01-22,25.11,25.44,25.11,25.4,25109,0
2015-01-23,25.36,25.42,25.3,25.39,29659,0
2015-01-26,25.32,25.41,25.26,25.41,27223,0
2015-01-27,25.41,25.41,25.34,25.4,13519,0
2015-01-28,25.36,25.36,25.3,25.35,19397,0
2015-01-29,25.34,25.5,25.3,25.43,40629,0
2015-01-30,25.42,25.47,25.38,25.38,22333,0
2015-02-02,25.38,25.5,25.35,25.5,17810,0
2015-02-03,25.5,25.5,25.31,25.31,30359,0
2015-02-04,25.31,25.32,25.21,25.21,33412,0
2015-02-05,25.21,25.3,25.21,25.3,14650,0
2015-02-06,25.3,25.3,25.08,25.12,31530,0
2015-02-09,25.08,25.2,25.08,25.14,20157,0
2015-02-10,25.19,25.2,25.09,25.19,12461,0
2015-02-11,25.13,25.2,25.1,25.2,26578,0
2015-02-12,25.2,25.45,25.2,25.45,26566,0
2015-02-13,25.36,25.54,25.36,25.53,15361,0
2015-02-17,25.47,25.52,25.41,25.42,13731,0
2015-02-18,25.42,25.42,25.17,25.26,21528,0
2015-02-19,25.22,25.56,25.22,25.38,13640,0
2015-02-20,25.43,25.55,25.4,25.49,20374,0
2015-02-23,25.5,25.57,25.5,25.51,21302,0
2015-02-24,25.51,25.66,25.51,25.66,39305,0
2015-02-25,25.6,25.75,25.6,25.68,37360,0
2015-02-26,25.68,25.77,25.64,25.77,23547,0
2015-02-27,25.24,25.45,25.24,25.44,41390,0
2015-03-02,25.429,25.43,25.31,25.39,17425,0
2015-03-03,25.3,25.49,25.3,25.429,20279,0
2015-03-04,25.35,25.42,25.24,25.37,30730,0
2015-03-05,25.41,25.41,25.29,25.35,30304,0
2015-03-06,25.26,25.26,24.28,24.9,52828,0
2015-03-09,24.85,24.97,24.76,24.78,45612,0
2015-03-10,24.86,24.93,24.72,24.87,41304,0
2015-03-11,24.93,25.12,24.9,25.05,31244,0
2015-03-12,25.08,25.13,25.01,25.13,15683,0
2015-03-13,25.13,25.13,24.99,25.02,31261,0
2015-03-16,25.01,25.05,24.97,25.01,16970,0
2015-03-17,25,25.1,24.96,25.05,39016,0
2015-03-18,25.01,25.3,24.96,25.19,9068,0
2015-03-19,25.16,25.5,25.151,25.45,47806,0
2015-03-20,25.45,25.45,25.26,25.37,34478,0
2015-03-23,25.45,25.45,25.16,25.19,106311,0
2015-03-24,25.23,25.24,25.19,25.19,21569,0
2015-03-25,25.22,25.29,25.22,25.26,23753,0
2015-03-26,25.23,25.24,25.15,25.19,25490,0
2015-03-27,25.189,25.189,25.15,25.15,18832,0
2015-03-30,25.2,25.24,25.17,25.21,20910,0
2015-03-31,25.28,25.28,25.17,25.17,30162,0
2015-04-01,25.22,25.35,25.18,25.35,117829,0
2015-04-02,25.29,25.3,25.261,25.27,28110,0
2015-04-06,25.27,25.37,25.26,25.305,31723,0
2015-04-07,25.35,25.42,25.3,25.42,39996,0
2015-04-08,25.4,25.46,25.39,25.407,16659,0
2015-04-09,25.42,25.48,25.37,25.378,51321,0
2015-04-10,25.46,25.47,25.31,25.38,17730,0
2015-04-13,25.35,25.36,25.26,25.26,16609,0
2015-04-14,25.29,25.35,25.27,25.29,14291,0
2015-04-15,25.31,25.45,25.29,25.4,13985,0
2015-04-16,25.34,25.44,25.32,25.359,30619,0
2015-04-17,25.41,25.438,25.21,25.21,87490,0
2015-04-20,25.27,25.32,25.23,25.26,21713,0
2015-04-21,25.36,25.4,25.28,25.3,28103,0
2015-04-22,25.32,25.385,25.28,25.34,9283,0
2015-04-23,25.38,25.38,25.25,25.31,26432,0
2015-04-24,25.26,25.33,25.26,25.33,9041,0
2015-04-27,25.3,25.34,25.24,25.28,24231,0
2015-04-28,25.31,25.42,25.28,25.28,129107,0
2015-04-29,25.25,25.32,25.25,25.27,10355,0
2015-04-30,25.2,25.23,25.15,25.15,22743,0
2015-05-01,25.16,25.17,24.75,24.75,102090,0
2015-05-04,24.82,24.97,24.82,24.87,48140,0
2015-05-05,24.96,24.96,24.73,24.74,26033,0
2015-05-06,24.76,24.76,24.12,24.29,108736,0
2015-05-07,24.32,24.53,24.3,24.4,94026,0
2015-05-08,24.59,24.78,24.58,24.61,48602,0
2015-05-11,24.71,24.79,24.47,24.52,42094,0
2015-05-12,24.5,24.73,24.4,24.71,31360,0
2015-05-13,24.701,25.04,24.701,24.98,46245,0
2015-05-14,24.994,25.231,24.994,25.17,25069,0
2015-05-15,25.17,25.17,24.96,25.06,5855,0
2015-05-18,25.09,25.1,24.961,25.1,17975,0
2015-05-19,25.08,25.19,25.01,25.12,24310,0
2015-05-20,25.222,25.222,25.1,25.127,16097,0
2015-05-21,25.16,25.17,25.13,25.16,19382,0
2015-05-22,25.141,25.18,25.13,25.17,24345,0
2015-05-26,25.2,25.23,24.99,25.02,26050,0
2015-05-27,24.98,25.25,24.98,25.1,30034,0
2015-05-28,24.72,24.821,24.7,24.81,30487,0
2015-05-29,24.9,24.9,24.75,24.75,28824,0
2015-06-01,24.76,24.84,24.75,24.8,17312,0
2015-06-02,24.75,24.77,24.55,24.77,16360,0
2015-06-03,24.75,24.84,24.63,24.77,66322,0
2015-06-04,24.76,25.01,24.76,24.84,274391,0
2015-06-05,24.82,24.83,24.71,24.74,28514,0
2015-06-08,24.74,24.74,24.6,24.65,17795,0
2015-06-09,24.7,24.7,24.36,24.43,30416,0
2015-06-10,24.42,24.5,24.26,24.35,30275,0
2015-06-11,24.41,24.42,24.28,24.32,35095,0
2015-06-12,24.43,24.43,24.3,24.34,16033,0
2015-06-15,24.4,24.4,24.28,24.28,13711,0
2015-06-16,24.37,24.37,24.3,24.32,20304,0
2015-06-17,24.36,24.371,24.29,24.29,10556,0
2015-06-18,24.38,24.4,24.22,24.26,24557,0
2015-06-19,24.28,24.34,24.19,24.23,25244,0
2015-06-22,24.21,24.33,24.13,24.14,24911,0
2015-06-23,24.23,24.25,24.149,24.21,18119,0
2015-06-24,24.2,24.31,24.198,24.3,20592,0
2015-06-25,24.36,24.36,24.09,24.19,27753,0
2015-06-26,24.27,24.32,24.12,24.15,11029,0
2015-06-29,24.08,24.204,24.08,24.16,11570,0
2015-06-30,24.24,24.24,24.03,24.03,39067,0
2015-07-01,24.2,24.24,24.14,24.24,23675,0
2015-07-02,24.22,24.42,24.22,24.31,32421,0
2015-07-06,24.42,24.42,24.27,24.31,8075,0
2015-07-07,24.41,24.41,24.301,24.36,16379,0
2015-07-08,24.41,24.427,24.25,24.32,34497,0
2015-07-09,24.45,24.48,24.35,24.36,14813,0
2015-07-10,24.42,24.42,24.35,24.4,30545,0
2015-07-13,24.4,24.45,24.292,24.45,34873,0
2015-07-14,24.41,24.45,24.34,24.38,17628,0
2015-07-15,24.4,24.5,24.35,24.49,43550,0
2015-07-16,24.49,24.64,24.49,24.635,48607,0
2015-07-17,24.65,24.75,24.573,24.75,43219,0
2015-07-20,24.75,24.77,24.71,24.73,13245,0
2015-07-21,24.71,24.74,24.65,24.74,21422,0
2015-07-22,24.6,24.74,24.55,24.61,13149,0
2015-07-23,24.65,24.67,24.61,24.61,17371,0
2015-07-24,24.54,24.63,24.53,24.61,15215,0
2015-07-27,24.62,24.62,24.46,24.579,21793,0
2015-07-28,24.59,24.602,24.51,24.54,11535,0
2015-07-29,24.545,24.6,24.51,24.55,16179,0
2015-07-30,24.51,24.6,24.51,24.56,10818,0
2015-07-31,24.54,24.6,24.51,24.58,22760,0
2015-08-03,24.65,24.7,24.616,24.66,12559,0
2015-08-04,24.66,24.76,24.66,24.7,24769,0
2015-08-05,24.68,24.704,24.45,24.62,22120,0
2015-08-06,24.64,24.8,24.64,24.7,29208,0
2015-08-07,24.74,24.75,24.7,24.74,5429,0
2015-08-10,24.74,24.75,24.7,24.7,23597,0
2015-08-11,24.7,24.74,24.69,24.72,18828,0
2015-08-12,24.728,24.79,24.717,24.79,14450,0
2015-08-13,24.76,24.84,24.76,24.81,19551,0
2015-08-14,24.84,24.9,24.82,24.899,17808,0
2015-08-17,24.88,24.95,24.87,24.95,21880,0
2015-08-18,24.9,24.98,24.9,24.97,36634,0
2015-08-19,24.95,24.97,24.92,24.94,25825,0
2015-08-20,24.95,24.99,24.89,24.989,30617,0
2015-08-21,24.941,24.98,24.81,24.84,29284,0
2015-08-24,24.73,24.74,24.41,24.45,75044,0
2015-08-25,24.5,24.675,24.33,24.5,48183,0
2015-08-26,24.5,24.75,24.5,24.6,35538,0
2015-08-27,24.6,24.76,24.6,24.62,27056,0
2015-08-28,24.19,24.329,24.173,24.32,28786,0
2015-08-31,24.25,24.5,24.25,24.49,22551,0
2015-09-01,24.25,24.5,24.25,24.371,28589,0
2015-09-02,24.5,24.51,24.42,24.42,18333,0
2015-09-03,24.43,24.54,24.42,24.499,19203,0
2015-09-04,24.5,24.51,24.44,24.44,13548,0
2015-09-08,24.494,24.54,24.43,24.54,15563,0
2015-09-09,24.6,24.61,24.512,24.556,29346,0
2015-09-10,24.49,24.56,24.49,24.56,14962,0
2015-09-11,24.55,24.67,24.46,24.56,22576,0
2015-09-14,24.59,24.592,24.53,24.55,7586,0
2015-09-15,24.569,24.569,24.431,24.487,9688,0
2015-09-16,24.55,24.6,24.49,24.59,15315,0
2015-09-17,24.52,24.704,24.46,24.65,21726,0
2015-09-18,24.65,24.89,24.65,24.89,20270,0
2015-09-21,24.89,24.9,24.78,24.84,18935,0
2015-09-22,24.82,24.89,24.75,24.86,19724,0
2015-09-23,24.85,24.9,24.8,24.9,7889,0
2015-09-24,24.842,24.842,24.72,24.75,17396,0
2015-09-25,24.79,24.8,24.72,24.73,18005,0
2015-09-28,24.77,24.77,24.591,24.65,13368,0
2015-09-29,24.621,24.7,24.598,24.604,12205,0
2015-09-30,24.74,24.815,24.66,24.66,27772,0
2015-10-01,24.66,24.73,24.52,24.65,29574,0
2015-10-02,24.58,24.66,24.5,24.63,25726,0
2015-10-05,24.69,24.77,24.65,24.68,28989,0
2015-10-06,24.69,24.77,24.53,24.63,34221,0
2015-10-07,24.7,24.76,24.56,24.574,21620,0
2015-10-08,24.58,24.642,24.52,24.59,33168,0
2015-10-09,24.66,24.68,24.52,24.6,22997,0
2015-10-12,24.68,24.69,24.55,24.57,25780,0
2015-10-13,24.6,24.6,24.55,24.57,14086,0
2015-10-14,24.6,24.6,24.51,24.51,15817,0
2015-10-15,24.53,24.58,24.51,24.53,42727,0
2015-10-16,24.56,24.58,24.45,24.53,95019,0
2015-10-19,24.52,24.53,24.44,24.44,20818,0
2015-10-20,24.44,24.57,24.44,24.48,38382,0
2015-10-21,24.47,24.55,24.42,24.42,66223,0
2015-10-22,24.48,24.49,24.45,24.46,20369,0
2015-10-23,24.491,24.55,24.35,24.38,37202,0
2015-10-26,24.4,24.43,24.34,24.34,55316,0
2015-10-27,24.4,24.42,24.32,24.32,36215,0
2015-10-28,24.38,24.405,24.35,24.35,46118,0
2015-10-29,24.34,24.41,24.31,24.31,24298,0
2015-10-30,24.32,24.34,24.27,24.27,45181,0
2015-11-02,24.36,24.45,24.315,24.42,58464,0
2015-11-03,24.45,24.57,24.428,24.48,45897,0
2015-11-04,24.55,24.56,24.48,24.49,44335,0
2015-11-05,24.49,24.51,24.45,24.46,26330,0
2015-11-06,24.45,24.52,24.35,24.45,39044,0
2015-11-09,24.396,24.396,24.36,24.36,24560,0
2015-11-10,24.37,24.56,24.36,24.56,24784,0
2015-11-11,24.58,24.71,24.58,24.681,34635,0
2015-11-12,24.57,24.67,24.47,24.6,24957,0
2015-11-13,24.67,24.67,24.576,24.6,24156,0
2015-11-16,24.656,24.656,24.55,24.6,11843,0
2015-11-17,24.62,24.7,24.619,24.695,13556,0
2015-11-18,24.74,24.74,24.62,24.71,40503,0
2015-11-19,24.66,24.696,24.55,24.588,22930,0
2015-11-20,24.58,24.68,24.56,24.56,25731,0
2015-11-23,24.6,24.7,24.6,24.675,10593,0
2015-11-24,24.61,24.7,24.61,24.695,23211,0
2015-11-25,24.7,24.748,24.689,24.73,45515,0
2015-11-27,24.27,24.31,24.22,24.31,17653,0
2015-11-30,24.32,24.39,24.23,24.23,96357,0
2015-12-01,24.3,24.396,24.3,24.39,13631,0
2015-12-02,24.35,24.361,24.29,24.33,17540,0
2015-12-03,24.27,24.42,24.27,24.42,11425,0
2015-12-04,24.333,24.34,24.11,24.26,37549,0
2015-12-07,24.26,24.3,24.1,24.15,27818,0
2015-12-08,24.11,24.11,23.84,23.84,67721,0
2015-12-09,23.83,23.9,23.37,23.65,169857,0
2015-12-10,23.6,23.621,23.305,23.34,78704,0
2015-12-11,23.41,23.41,23.06,23.06,50380,0
2015-12-14,22.99,23.05,21.95,21.98,149583,0
2015-12-15,22.03,22.39,22.03,22.11,105575,0
2015-12-16,22.01,22.36,22.01,22.24,84289,0
2015-12-17,22.33,22.74,22.33,22.65,111099,0
2015-12-18,22.68,22.73,22.54,22.68,120138,0
2015-12-21,22.77,22.852,22.66,22.71,74992,0
2015-12-22,22.81,23.12,22.74,23.12,91895,0
2015-12-23,23.2,23.36,23.12,23.23,29228,0
2015-12-24,23.171,23.26,23.05,23.12,11274,0
2015-12-28,23.14,23.19,23,23.1,29603,0
2015-12-29,23.08,23.13,22.95,23.05,38048,0
2015-12-30,23.15,23.15,23.02,23.06,231960,0
2015-12-31,23.12,23.19,23.0014,23.16,121729,0
2016-01-04,23,23.21,22.92,23.21,56318,0
2016-01-05,23.23,23.47,23.21,23.35,106556,0
2016-01-06,23.25,23.33,23.0978,23.26,35721,0
2016-01-07,23.08,23.1899,22.96,23.03,37492,0
2016-01-08,23.2382,23.2382,23.05,23.09,42942,0
2016-01-11,23.22,23.29,22.79,22.97,97612,0
2016-01-12,23.09,23.16,23.0101,23.14,104918,0
2016-01-13,23,23.15,22.65,23.04,51304,0
2016-01-14,22.75,23.1015,22.74,23.04,87411,0
2016-01-15,22.87,23.07,22.73,23.01,82740,0
2016-01-19,23.13,23.13,23.13,23.13,0,0
2016-01-20,22.99,23.0599,22.43,22.97,155765,0
2016-01-21,22.95,23.0399,22.79,22.85,36396,0
2016-01-22,22.96,23.09,22.76,22.9399,27371,0
2016-01-25,23.01,23.07,22.94,23,163097,0
2016-01-26,23,23.19,23,23.14,73089,0
2016-01-27,23.0735,23.22,23.0596,23.082,30008,0
2016-01-28,23.15,23.26,23,23.26,39127,0
2016-01-29,23.28,23.4299,23.2,23.34,55965,0
2016-02-01,23.35,23.48,23.3001,23.48,28382,0
2016-02-02,23.47,23.49,23.36,23.43,34457,0
2016-02-03,23.4896,23.4896,23.35,23.396,26196,0
2016-02-04,23.4,23.49,23.305,23.4699,39035,0
2016-02-05,23.47,23.48,23.38,23.452,34820,0
2016-02-08,23.31,23.392,23.15,23.34,40033,0
2016-02-09,23.28,23.28,22.76,22.94,79922,0
2016-02-10,23.19,23.3999,22.9848,23.126,14755,0
2016-02-11,22.99,23,22.27,22.8196,81876,0
2016-02-12,22.55,22.81,22.55,22.72,88329,0
2016-02-16,23.06,23.0999,22.86,23.09,20121,0
2016-02-17,23.1,23.43,23.0001,23.43,37715,0
2016-02-18,23.34,23.3899,22.98,23.21,63142,0
2016-02-19,23.12,23.32,23.12,23.32,72134,0
2016-02-22,23.47,23.4774,23.3,23.33,26787,0
2016-02-23,23.25,23.386,23.11,23.27,53007,0
2016-02-24,23.24,23.24,23.0098,23.12,57728,0
2016-02-25,23.31,23.31,23.08,23.14,75548,0
2016-02-26,22.92,22.92,22.77,22.88,50519,0
2016-02-29,22.83,23.03,22.83,22.85,123318,0
2016-03-01,22.95,22.95,22.8678,22.87,102427,0
2016-03-02,22.95,22.95,22.87,22.87,71662,0
2016-03-03,22.88,22.93,22.87,22.89,58849,0
2016-03-04,22.92,23.12,22.9,23.1,70201,0
2016-03-07,23.14,23.27,23.12,23.2532,58853,0
2016-03-08,23.25,23.32,23.1985,23.31,52901,0
2016-03-09,23.23,23.33,23.22,23.3125,34233,0
2016-03-10,23.34,23.3897,23.286,23.35,15054,0
2016-03-11,23.46,23.47,23.35,23.3701,32722,0
2016-03-14,23.5,23.59,23.4401,23.49,49334,0
2016-03-15,23.49,23.556,23.43,23.45,30308,0
2016-03-16,23.44,23.6391,23.381,23.599,99476,0
2016-03-17,23.65,23.74,23.43,23.72,37478,0
2016-03-18,23.75,23.8199,23.6802,23.7,41056,0
2016-03-21,23.74,23.83,23.6,23.83,54324,0
2016-03-22,23.83,23.89,23.797,23.85,35683,0
2016-03-23,23.89,23.9,23.8,23.89,27746,0
2016-03-24,23.8844,23.95,23.8,23.93,32265,0
2016-03-28,24,24,23.93,24,41607,0
2016-03-29,23.96,24.2,23.96,24.2,38716,0
2016-03-30,24.34,24.34,24.12,24.25,43252,0
2016-03-31,24.29,24.44,24.2,24.34,51907,0
2016-04-01,24.34,24.48,24.256,24.4,31431,0
2016-04-04,24.45,24.45,24.26,24.39,30530,0
2016-04-05,24.32,24.32,24.2,24.3,44484,0
2016-04-06,24.31,24.31,24.2586,24.31,37292,0
2016-04-07,24.31,24.31,24,24.11,36829,0
2016-04-08,24.07,24.2,24.07,24.2,15424,0
2016-04-11,24.31,24.4,24.2724,24.4,76226,0
2016-04-12,24.43,24.5,24.36,24.5,49873,0
2016-04-13,24.5,24.52,24.42,24.5,48956,0
2016-04-14,24.52,24.58,24.46,24.58,92076,0
2016-04-15,24.57,24.9,24.41,24.73,151800,0
2016-04-18,24.85,24.85,24.6,24.8,84581,0
2016-04-19,24.8,24.81,24.76,24.77,37125,0
2016-04-20,24.8,24.89,24.685,24.89,165258,0
2016-04-21,24.8,24.88,24.6999,24.78,34167,0
2016-04-22,24.7301,24.89,24.73,24.89,33616,0
2016-04-25,24.83,24.85,24.77,24.77,36875,0
2016-04-26,24.78,24.89,24.77,24.8515,16710,0
2016-04-27,24.86,24.93,24.827,24.93,21046,0
2016-04-28,24.46,25.02,24.46,25.02,40904,0
2016-04-29,25,25.0799,24.975,24.9976,37139,0
2016-05-02,24.95,25.07,24.95,25.07,34756,0
2016-05-03,25.05,25.14,24.9,25.1,59113,0
2016-05-04,24.91,25.19,24.91,25.19,33015,0
2016-05-05,25.19,25.25,25.1,25.12,51008,0
2016-05-06,25.19,25.33,25.14,25.28,59946,0
2016-05-09,25.28,25.315,25.2,25.28,35245,0
2016-05-10,25.29,25.35,25.26,25.34,36358,0
2016-05-11,25.3,25.48,25.3,25.45,59970,0
2016-05-12,25.46,25.48,25.351,25.45,44788,0
2016-05-13,25.4,25.49,25.4,25.49,38720,0
2016-05-16,25.48,25.49,25.408,25.49,29158,0
2016-05-17,25.49,25.49,25.4301,25.49,23876,0
2016-05-18,25.5,25.55,25.43,25.48,40412,0
2016-05-19,25.43,25.4617,25.26,25.35,34152,0
2016-05-20,25.35,25.48,25.35,25.4101,46037,0
2016-05-23,25.446,25.55,25.4299,25.54,18646,0
2016-05-24,25.55,25.67,25.52,25.65,40638,0
2016-05-25,25.59,25.72,25.59,25.65,42212,0
2016-05-26,25.61,25.65,25.5301,25.59,48968,0
2016-05-27,25.18,25.2,25.1045,25.14,30291,0
2016-05-31,25.09,25.2,25.0788,25.2,33958,0
2016-06-01,25.15,25.2,25.06,25.2,47679,0
2016-06-02,25.18,25.2,25.1,25.19,24903,0
2016-06-03,25.13,25.34,25.13,25.34,33398,0
2016-06-06,25.23,25.38,25.2,25.2999,35896,0
2016-06-07,25.2842,25.38,25.25,25.26,20208,0
2016-06-08,25.25,25.37,25.25,25.28,24320,0
2016-06-09,25.3,25.37,25.29,25.37,22986,0
2016-06-10,25.29,25.4,25.29,25.39,23757,0
2016-06-13,25.41,25.41,25.3301,25.38,31967,0
2016-06-14,25.3999,25.3999,25.29,25.39,18761,0
2016-06-15,25.3,25.4,25.3,25.3,21618,0
2016-06-16,25.36,25.465,25.239,25.25,83093,0
2016-06-17,25.25,25.2999,25.18,25.23,50376,0
2016-06-20,25.23,25.3,25.18,25.19,46192,0
2016-06-21,25.3,25.3,25.18,25.2126,28890,0
2016-06-22,25.25,25.2899,25.1401,25.19,28585,0
2016-06-23,25.2,25.2999,25.12,25.12,80975,0
2016-06-24,24.96,25.18,24.9,25.05,81523,0
2016-06-27,24.96,25.1,24.96,25.02,47745,0
2016-06-28,25.1,25.35,25.0492,25.33,36076,0
2016-06-29,25.33,25.43,25.23,25.37,40440,0
2016-06-30,25.45,25.74,25.3987,25.74,49618,0
2016-07-01,25.7,25.75,25.6,25.6,34435,0
2016-07-05,25.6,25.7,25.4701,25.7,25433,0
2016-07-06,25.55,25.69,25.4204,25.6599,33768,0
2016-07-07,25.64,25.69,25.5901,25.62,12710,0
2016-07-08,25.68,25.98,25.6,25.69,47782,0
2016-07-11,25.66,25.7799,25.57,25.6236,26475,0
2016-07-12,25.6,25.78,25.6,25.7,20969,0
2016-07-13,25.83,25.89,25.71,25.76,31806,0
2016-07-14,25.87,25.87,25.65,25.69,44622,0
2016-07-15,25.74,25.89,25.679,25.77,62208,0
2016-07-18,25.84,25.9,25.76,25.84,16916,0
2016-07-19,25.81,25.89,25.7801,25.86,31589,0
2016-07-20,25.76,25.85,25.71,25.75,35581,0
2016-07-21,25.84,25.88,25.75,25.85,20600,0
2016-07-22,25.7601,25.84,25.76,25.82,15211,0
2016-07-25,25.76,25.8,25.7,25.8,16535,0
2016-07-26,25.83,25.85,25.77,25.8195,14987,0
2016-07-27,25.76,25.9499,25.76,25.9499,19104,0
2016-07-28,25.91,26.1,25.88,26.1,29519,0
2016-07-29,26,26.29,25.975,26.13,44553,0
2016-08-01,26.15,26.2,25.95,26.03,41222,0
2016-08-02,25.99,26.1,25.96,25.9995,16392,0
2016-08-03,26.01,26.12,26,26.12,12889,0
2016-08-04,26.11,26.18,26.04,26.18,14587,0
2016-08-05,26.16,26.18,26.0501,26.1,23020,0
2016-08-08,26.25,26.25,25.9,25.91,60501,0
2016-08-09,25.91,26,25.82,25.9,42578,0
2016-08-10,26.03,26.03,25.82,25.8774,36354,0
2016-08-11,25.94,26,25.92,25.98,8286,0
2016-08-12,25.85,26.02,25.76,25.98,47729,0
2016-08-15,26,26,25.85,25.86,23081,0
2016-08-16,25.86,25.89,25.78,25.89,18581,0
2016-08-17,25.81,25.96,25.81,25.94,12814,0
2016-08-18,25.94,25.94,25.85,25.85,11313,0
2016-08-19,25.86,25.91,25.81,25.91,15066,0
2016-08-22,25.95,25.98,25.83,25.98,24944,0
2016-08-23,25.97,26.0699,25.92,26.0127,15548,0
2016-08-24,25.97,26,25.87,25.87,26552,0
2016-08-25,25.949,25.99,25.87,25.98,17696,0
2016-08-26,25.9287,25.99,25.9287,25.99,12971,0
2016-08-29,25.99,26.08,25.965,26.08,26460,0
2016-08-30,25.61,25.89,25.58,25.72,43061,0
2016-08-31,25.67,25.72,25.62,25.62,48484,0
2016-09-01,25.62,25.6737,25.54,25.615,20578,0
2016-09-02,25.7,25.71,25.57,25.6,21682,0
2016-09-06,25.58,25.5999,25.42,25.59,25546,0
2016-09-07,25.48,25.6,25.4463,25.5,29642,0
2016-09-08,25.46,25.63,25.46,25.63,22568,0
2016-09-09,25.5628,25.5628,25.2,25.21,24601,0
2016-09-12,25.21,25.4174,25.2,25.34,26140,0
2016-09-13,25.4,25.4,25.2,25.2001,14167,0
2016-09-14,25.25,25.38,25.16,25.38,20522,0
2016-09-15,25.26,25.31,25.13,25.1845,14228,0
2016-09-16,25.1801,25.324,25.03,25.15,27825,0
2016-09-19,25.15,25.3499,25.15,25.2062,21035,0
2016-09-20,25.15,25.6,25.15,25.54,31216,0
2016-09-21,25.53,25.64,25.44,25.59,21259,0
2016-09-22,25.68,25.785,25.5201,25.5201,20433,0
2016-09-23,25.5,25.7899,25.49,25.52,19336,0
2016-09-26,25.59,25.78,25.58,25.6501,13771,0
2016-09-27,25.78,25.78,25.53,25.67,16291,0
2016-09-28,25.61,25.69,25.45,25.45,16809,0
2016-09-29,25.5,25.5,25.16,25.18,28686,0
2016-09-30,25.48,25.6199,25.2,25.25,39532,0
2016-10-03,25.25,25.505,25.25,25.4,15923,0
2016-10-04,25.53,25.53,25.16,25.2,29866,0
2016-10-05,25.21,25.3899,25.17,25.2207,24674,0
2016-10-06,25.33,25.39,25.2002,25.36,15276,0
2016-10-07,25.28,25.39,25.17,25.2,30699,0
2016-10-10,25.2,25.2599,25.05,25.145,65623,0
2016-10-11,25.1509,25.17,24.88,24.91,89253,0
2016-10-12,25,25,24.8,24.82,55128,0
2016-10-13,24.96,25.13,24.86,25.03,52749,0
2016-10-14,25.14,25.17,25.05,25.1,54530,0
2016-10-17,25.22,25.22,25.1,25.11,20665,0
2016-10-18,25.11,25.4361,25.11,25.43,30761,0
2016-10-19,25.2206,25.43,25.2206,25.43,24183,0
2016-10-20,25.3355,25.4221,25.25,25.3928,13515,0
2016-10-21,25.3,25.57,25.12,25.57,134679,0
2016-10-24,25.4,25.43,25.2,25.2,43231,0
2016-10-25,25.2,25.439,25.2,25.24,44457,0
2016-10-26,25.25,25.36,25.18,25.2,21600,0
2016-10-27,25.31,25.31,25.14,25.25,30834,0
2016-10-28,25.18,25.33,25.15,25.15,29946,0
2016-10-31,25.24,25.24,25.1,25.1,22532,0
2016-11-01,25.1,25.2999,25.1,25.21,33028,0
2016-11-02,25.29,25.29,25.14,25.14,26219,0
2016-11-03,25.14,25.25,25.08,25.09,32317,0
2016-11-04,25.1,25.29,25.1,25.2,19311,0
2016-11-07,25.48,25.48,25.18,25.18,22092,0
2016-11-08,25.25,25.319,25.12,25.12,21646,0
2016-11-09,25.08,25.2296,24.91,24.92,110520,0
2016-11-10,24.8,25.05,24.595,24.752,116430,0
2016-11-11,24.81,24.81,24.5,24.6592,61693,0
2016-11-14,24.65,24.65,24.35,24.4479,129567,0
2016-11-15,24.44,24.7,24.4,24.5,61124,0
2016-11-16,24.55,24.55,24.45,24.45,80810,0
2016-11-17,24.53,24.53,24.45,24.45,37393,0
2016-11-18,24.58,24.58,24.32,24.3352,39177,0
2016-11-21,24.38,24.4999,24.31,24.35,42014,0
2016-11-22,24.4868,24.577,24.4055,24.5,64322,0
2016-11-23,24.5,24.5,24.4135,24.47,42813,0
2016-11-25,24.5184,24.5443,24.4201,24.49,33820,0
2016-11-28,24.61,24.61,24.48,24.5,63520,0
2016-11-29,24.15,24.28,24.14,24.2,61856,0
2016-11-30,24.17,24.2,24.0101,24.1,81561,0
2016-12-01,24.06,24.164,23.98,24.0999,60613,0
2016-12-02,24.1652,24.185,24.0591,24.0591,98980,0
2016-12-05,24.17,24.17,24.01,24.04,57398,0
2016-12-06,24.04,24.04,23.96,23.96,23697,0
2016-12-07,24.12,24.12,24.01,24.04,40924,0
2016-12-08,24.02,24.39,23.92,24.0711,62989,0
2016-12-09,24.13,24.15,24.014,24.05,50390,0
2016-12-12,24.12,24.12,23.9,24.004,28699,0
2016-12-13,24.06,24.06,23.9,23.9348,26902,0
2016-12-14,23.94,23.98,23.8268,23.83,18906,0
2016-12-15,23.8,24.14,23.79,24.0399,48651,0
2016-12-16,24.12,24.12,24.02,24.02,33986,0
2016-12-19,24.21,24.21,24.03,24.1599,31468,0
2016-12-20,24.2194,24.2199,24.0932,24.11,32569,0
2016-12-21,24.17,24.209,24.11,24.15,24956,0
2016-12-22,24.23,24.23,24.15,24.17,15662,0
2016-12-23,24.15,24.2219,24.07,24.09,27500,0
2016-12-27,24.08,24.08,23.88,23.9,65028,0
2016-12-28,23.85,24.03,23.85,23.9719,54029,0
2016-12-29,24.0604,24.2079,24.03,24.16,28159,0
2016-12-30,24.32,24.32,24.08,24.14,23439,0
2017-01-03,24.25,24.26,24.15,24.16,59744,0
2017-01-04,24.29,24.31,24.17,24.2,56483,0
2017-01-05,24.23,24.25,24.05,24.12,56527,0
2017-01-06,24.18,24.1999,24.08,24.1,43509,0
2017-01-09,24.17,24.17,24.06,24.07,32509,0
2017-01-10,24.08,24.2,24.08,24.1,35684,0
2017-01-11,24.14,24.16,24.05,24.1,64503,0
2017-01-12,24.1,24.14,24.09,24.09,59002,0
2017-01-13,24.1499,24.15,24.1,24.13,37462,0
2017-01-17,24.15,24.19,24.11,24.16,50287,0
2017-01-18,24.15,24.17,24.1,24.1,30811,0
2017-01-19,24.1,24.1,23.98,24.02,44257,0
2017-01-20,24.0445,24.05,23.81,23.81,88117,0
2017-01-23,23.88,24.05,23.88,24.04,31925,0
2017-01-24,24.08,24.08,23.97,24.04,34737,0
2017-01-25,24.08,24.11,24,24.09,47295,0
2017-01-26,24.1,24.14,24,24.05,55338,0
2017-01-27,24.14,24.14,24.05,24.12,32437,0
2017-01-30,24.11,24.179,24.05,24.1,35682,0
2017-01-31,24.107,24.18,24.0888,24.18,70685,0
2017-02-01,24.17,24.22,24.11,24.11,65608,0
2017-02-02,24.11,24.16,24.1,24.12,98428,0
2017-02-03,24.15,24.26,24.15,24.23,70087,0
2017-02-06,24.25,24.29,24.22,24.22,68224,0
2017-02-07,24.32,24.44,24.2765,24.44,66069,0
2017-02-08,24.46,24.58,24.46,24.53,76646,0
2017-02-09,24.55,24.7099,24.53,24.66,124311,0
2017-02-10,24.68,24.78,24.66,24.78,56625,0
2017-02-13,24.8,24.93,24.77,24.82,102030,0
2017-02-14,24.8476,24.92,24.707,24.77,71125,0
2017-02-15,24.75,24.9,24.73,24.82,47544,0
2017-02-16,24.85,24.89,24.7724,24.85,37222,0
2017-02-17,24.85,24.9407,24.8351,24.9,39750,0
2017-02-21,24.95,24.9617,24.79,24.86,67933,0
2017-02-22,24.9192,24.95,24.8001,24.8763,56056,0
2017-02-23,24.92,24.92,24.8,24.85,42514,0
2017-02-24,24.89,24.92,24.79,24.88,72383,0
2017-02-27,24.55,24.59,24.48,24.51,77134,0
2017-02-28,24.5,24.5399,24.405,24.53,46594,0
2017-03-01,24.54,24.54,24.45,24.47,43219,0
2017-03-02,24.5,24.55,24.46,24.5,29802,0
2017-03-03,24.52,24.59,24.4657,24.5,19999,0
2017-03-06,24.57,24.58,24.39,24.49,47253,0
2017-03-07,24.45,24.5,24.4,24.45,36723,0
2017-03-08,24.32,24.48,24.19,24.25,71805,0
2017-03-09,24.19,24.199,24.08,24.199,60710,0
2017-03-10,24.2173,24.24,24.05,24.11,64389,0
2017-03-13,24.27,24.27,24.1,24.1,39407,0
2017-03-14,24.17,24.2,24.1,24.1,26960,0
2017-03-15,24.15,24.27,24.15,24.22,107925,0
2017-03-16,24.26,24.33,24.2066,24.33,197413,0
2017-03-17,24.33,24.35,24.229,24.26,119159,0
2017-03-20,24.28,24.35,24.27,24.31,78104,0
2017-03-21,24.3,24.43,24.22,24.36,94173,0
2017-03-22,24.47,24.59,24.38,24.59,62286,0
2017-03-23,24.67,24.72,24.5932,24.7,50420,0
2017-03-24,24.71,24.88,24.71,24.8472,71478,0
2017-03-27,24.87,24.8948,24.7544,24.8,55671,0
2017-03-28,24.8,24.8564,24.77,24.85,45754,0
2017-03-29,24.89,24.97,24.81,24.8788,22084,0
2017-03-30,24.82,24.97,24.82,24.97,20958,0
2017-03-31,24.97,25,24.9,25,50761,0
2017-04-03,25,25.1,25,25.0599,20454,0
2017-04-04,25.01,25.06,24.9609,25.06,45916,0
2017-04-05,25.08,25.09,25.0101,25.08,25409,0
2017-04-06,25.08,25.16,25.01,25.14,35359,0
2017-04-07,25.05,25.2,25.05,25.2,39403,0
2017-04-10,25.17,25.25,25.17,25.24,25923,0
2017-04-11,25.21,25.25,25.1621,25.2396,21719,0
2017-04-12,25.25,25.275,25.18,25.218,23640,0
2017-04-13,25.2,25.32,25.2,25.32,19485,0
2017-04-17,25.25,25.3273,25.1888,25.26,18744,0
2017-04-18,25.3676,25.39,25.2418,25.31,21017,0
2017-04-19,25.34,25.39,25.27,25.31,12713,0
2017-04-20,25.38,25.48,25.2721,25.45,38559,0
2017-04-21,25.46,25.67,25.34,25.63,61724,0
2017-04-24,25.55,25.76,25.45,25.65,58563,0
2017-04-25,25.39,25.72,25.39,25.65,56408,0
2017-04-26,25.69,25.74,25.51,25.5735,43042,0
2017-04-27,25.55,25.8,25.507,25.71,45150,0
2017-04-28,25.62,25.67,25.54,25.54,24422,0
2017-05-01,25.47,25.73,25.45,25.73,25724,0
2017-05-02,25.6499,25.66,25.52,25.64,12926,0
2017-05-03,25.67,25.7,25.57,25.7,12031,0
2017-05-04,25.69,25.69,25.52,25.52,16937,0
2017-05-05,25.6192,25.65,25.5237,25.6,16542,0
2017-05-08,25.5619,25.63,25.4861,25.6,24186,0
2017-05-09,25.59,25.59,25.35,25.35,38114,0
2017-05-10,25.4,25.55,25.3513,25.55,11331,0
2017-05-11,25.54,25.6,25.5,25.6,17082,0
2017-05-12,25.53,25.75,25.53,25.7188,14387,0
2017-05-15,25.6075,25.73,25.5768,25.67,20168,0
2017-05-16,25.68,25.71,25.6,25.6,13396,0
2017-05-17,25.67,25.75,25.442,25.7,16375,0
2017-05-18,25.67,25.67,25.5047,25.52,29111,0
2017-05-19,25.64,25.66,25.4618,25.62,31819,0
2017-05-22,25.63,25.63,25.58,25.63,14021,0
2017-05-23,25.63,25.74,25.6,25.65,22932,0
2017-05-24,25.75,25.755,25.61,25.72,32574,0
2017-05-25,25.6015,25.74,25.6,25.64,29333,0
2017-05-26,25.73,25.76,25.69,25.7,17991,0
2017-05-30,25.48,25.48,25.33,25.34,20555,0
2017-05-31,25.36,25.36,25.21,25.21,36310,0
2017-06-01,25.25,25.3,25.23,25.3,18901,0
2017-06-02,25.33,25.39,25.2788,25.31,23249,0
2017-06-05,25.36,25.39,25.34,25.39,16559,0
2017-06-06,25.36,25.378,25.31,25.31,17727,0
2017-06-07,25.35,25.49,25.2752,25.49,18558,0
2017-06-08,25.4,25.49,25.4,25.49,11860,0
2017-06-09,25.41,25.4688,25.37,25.46,7030,0
2017-06-12,25.47,25.82,25.47,25.8,65899,0
2017-06-13,25.7,25.87,25.651,25.87,64996,0
2017-06-14,25.73,26.05,25.73,26.05,66239,0
2017-06-15,25.89,26.17,25.8,26.07,66338,0
2017-06-16,26.05,26.27,25.98,26.25,322265,0
2017-06-19,26.18,26.2,25.99,25.99,38876,0
2017-06-20,26.03,26.03,25.75,25.8,63228,0
2017-06-21,25.8,25.8404,25.73,25.8,34163,0
2017-06-22,25.8,25.8,25.66,25.67,20846,0
2017-06-23,25.71,25.74,25.62,25.67,23722,0
2017-06-26,25.63,25.75,25.63,25.63,19253,0
2017-06-27,25.6,25.72,25.5,25.52,30396,0
2017-06-28,25.48,25.48,25.26,25.3699,64129,0
2017-06-29,25.35,25.37,25.21,25.37,32679,0
2017-06-30,25.37,25.49,25.35,25.49,39563,0
2017-07-03,25.49,25.73,25.49,25.62,7504,0
2017-07-05,25.69,25.69,25.5,25.68,27171,0
2017-07-06,25.67,25.67,25.52,25.52,19631,0
2017-07-07,25.565,25.6,25.5201,25.59,9250,0
2017-07-10,25.6,25.69,25.53,25.61,22063,0
2017-07-11,25.61,25.6401,25.5,25.5,16635,0
2017-07-12,25.61,25.61,25.32,25.44,39210,0
2017-07-13,25.4,25.47,25.36,25.39,26990,0
2017-07-14,25.431,25.47,25.39,25.42,32490,0
2017-07-17,25.46,25.54,25.4,25.5112,19491,0
2017-07-18,25.5294,25.53,25.43,25.53,18322,0
2017-07-19,25.58,25.65,25.47,25.49,22029,0
2017-07-20,25.6499,25.6586,25.51,25.53,29162,0
2017-07-21,25.56,25.81,25.5404,25.81,31340,0
2017-07-24,25.69,25.7444,25.56,25.68,15680,0
2017-07-25,25.679,25.679,25.41,25.45,67975,0
2017-07-26,25.5,25.55,25.45,25.48,35671,0
2017-07-27,25.4,25.5482,25.4,25.5,29114,0
2017-07-28,25.55,25.66,25.48,25.54,22080,0
2017-07-31,25.53,25.65,25.53,25.65,26347,0
2017-08-01,25.55,25.5993,25.51,25.5993,17512,0
2017-08-02,25.6,25.6799,25.5515,25.6349,37125,0
2017-08-03,25.58,25.64,25.53,25.57,16612,0
2017-08-04,25.5472,25.57,25.5262,25.57,18346,0
2017-08-07,25.56,25.6299,25.5501,25.56,20072,0
2017-08-08,25.65,25.65,25.55,25.55,16417,0
2017-08-09,25.51,25.62,25.5,25.542,33335,0
2017-08-10,25.58,25.5899,25.47,25.52,11691,0
2017-08-11,25.45,25.54,25.41,25.54,33342,0
2017-08-14,25.45,25.6258,25.444,25.45,37852,0
2017-08-15,25.49,25.5785,25.4,25.465,33442,0
2017-08-16,25.48,25.61,25.48,25.52,29445,0
2017-08-17,25.55,25.55,25.495,25.55,21753,0
2017-08-18,25.5052,25.55,25.48,25.5,7885,0
2017-08-21,25.51,25.59,25.51,25.55,10566,0
2017-08-22,25.52,25.59,25.5,25.55,14564,0
2017-08-23,25.57,25.58,25.52,25.555,11409,0
2017-08-24,25.59,25.6,25.51,25.54,22772,0
2017-08-25,25.59,25.6646,25.5553,25.6421,22817,0
2017-08-28,25.74,25.8,25.58,25.8,37535,0
2017-08-29,25.8,25.85,25.7,25.85,14791,0
2017-08-30,25.41,25.49,25.16,25.2529,52417,0
2017-08-31,25.24,25.41,25.17,25.41,34293,0
2017-09-01,25.41,25.41,25.2,25.31,11628,0
2017-09-05,25.31,25.45,25.26,25.331,14841,0
2017-09-06,25.38,25.38,25.29,25.38,16543,0
2017-09-07,25.3101,25.3985,25.25,25.31,21874,0
2017-09-08,25.31,25.3399,25.2601,25.3001,17906,0
2017-09-11,25.3,25.3558,25.27,25.34,15893,0
2017-09-12,25.34,25.34,25.26,25.27,26446,0
2017-09-13,25.31,25.3693,25.2435,25.31,18198,0
2017-09-14,25.36,25.37,25.301,25.35,17938,0
2017-09-15,25.31,25.38,25.3,25.38,26661,0
2017-09-18,25.38,25.38,25.25,25.26,42021,0
2017-09-19,25.24,25.281,25.24,25.27,17735,0
2017-09-20,25.24,25.31,25.2,25.27,46534,0
2017-09-21,25.3,25.39,25.277,25.3704,14154,0
2017-09-22,25.32,25.42,25.3,25.42,16819,0
2017-09-25,25.32,25.4,25.32,25.37,16980,0
2017-09-26,25.3061,25.51,25.3061,25.5,34092,0
2017-09-27,25.57,25.57,25.3,25.35,27748,0
2017-09-28,25.37,25.45,25.321,25.45,20665,0
2017-09-29,25.5,25.54,25.2,25.37,113464,0
2017-10-02,25.3,25.43,25.3,25.34,17028,0
2017-10-03,25.38,25.43,25.29,25.29,15817,0
2017-10-04,25.29,25.46,25.25,25.46,20853,0
2017-10-05,25.39,25.47,25.37,25.47,18083,0
2017-10-06,25.44,25.44,25.29,25.34,19543,0
2017-10-09,25.302,25.45,25.3,25.41,17687,0
2017-10-10,25.3593,25.52,25.32,25.4592,14567,0
2017-10-11,25.495,25.55,25.35,25.36,20897,0
2017-10-12,25.4,25.44,25.3813,25.3813,13676,0
2017-10-13,25.4033,25.52,25.4033,25.49,12432,0
2017-10-16,25.53,25.53,25.42,25.45,10159,0
2017-10-17,25.4,25.52,25.4,25.4493,15516,0
2017-10-18,25.46,25.49,25.42,25.43,21333,0
2017-10-19,25.48,25.49,25.38,25.4,27436,0
2017-10-20,25.44,25.68,25.35,25.68,55210,0
2017-10-23,25.6,25.64,25.53,25.56,30891,0
2017-10-24,25.58,25.65,25.5199,25.65,15135,0
2017-10-25,25.61,25.61,25.49,25.61,18108,0
2017-10-26,25.58,25.61,25.43,25.61,37839,0
2017-10-27,25.58,25.58,25.4601,25.4601,14937,0
2017-10-30,25.5,25.5,25.4558,25.478,5415,0
2017-10-31,25.43,25.4636,25.39,25.4,20320,0
2017-11-01,25.39,25.45,25.37,25.38,56353,0
2017-11-02,25.42,25.489,25.4146,25.425,20854,0
2017-11-03,25.42,25.58,25.37,25.4645,30581,0
2017-11-06,25.38,25.49,25.33,25.3434,14565,0
2017-11-07,25.3619,25.54,25.33,25.54,37842,0
2017-11-08,25.5,25.5,25.28,25.37,46507,0
2017-11-09,25.36,25.4,25.2801,25.39,53042,0
2017-11-10,25.38,25.43,25.322,25.42,60788,0
