Date,Open,High,Low,Close,Volume,OpenInt
2012-09-26,21.792,21.8,21.704,21.8,437317,0
2012-09-27,21.757,21.844,21.738,21.818,407797,0
2012-09-28,21.844,21.888,21.783,21.8,477345,0
2012-10-01,21.862,21.869,21.827,21.827,136858,0
2012-10-02,21.844,21.879,21.766,21.818,258086,0
2012-10-03,21.862,21.888,21.827,21.869,213545,0
2012-10-04,21.869,21.94,21.844,21.888,667056,0
2012-10-05,21.923,21.949,21.907,21.94,414212,0
2012-10-08,21.985,22.099,21.932,22.064,589558,0
2012-10-09,22.08,22.107,21.958,22.046,269813,0
2012-10-10,22.046,22.135,22.038,22.107,242899,0
2012-10-11,22.151,22.151,22.08,22.142,201203,0
2012-10-12,22.135,22.238,22.08,22.142,275775,0
2012-10-15,22.126,22.16,22.046,22.16,164355,0
2012-10-16,22.16,22.177,22.064,22.168,279182,0
2012-10-17,22.126,22.238,22.126,22.168,158975,0
2012-10-18,22.196,22.196,22.038,22.135,442721,0
2012-10-19,22.151,22.37,22.107,22.266,1323251,0
2012-10-22,22.283,22.283,22.16,22.177,138685,0
2012-10-23,22.205,22.221,22.107,22.151,165752,0
2012-10-24,22.168,22.177,22.064,22.107,172315,0
2012-10-25,22.107,22.107,22.003,22.046,115077,0
2012-10-26,22.055,22.08,21.993,22.038,112012,0
2012-10-31,22.09,22.126,22.038,22.064,118436,0
2012-11-01,22.126,22.196,22.064,22.177,79668,0
2012-11-02,22.116,22.196,22.072,22.099,73827,0
2012-11-05,22.09,22.126,22.055,22.072,69109,0
2012-11-06,22.064,22.072,22.01,22.019,183689,0
2012-11-07,22.019,22.107,21.94,22.107,270015,0
2012-11-08,22.08,22.135,22.038,22.064,103692,0
2012-11-09,22.099,22.099,22.003,22.08,52718,0
2012-11-12,22.135,22.151,22.064,22.126,66426,0
2012-11-13,21.985,21.985,21.907,21.915,136551,0
2012-11-14,21.976,22.019,21.696,21.808,144781,0
2012-11-15,21.94,21.94,21.414,21.661,112668,0
2012-11-16,21.8,21.8,21.389,21.607,97232,0
2012-11-19,21.704,21.932,21.704,21.774,132399,0
2012-11-20,21.958,21.968,21.738,21.8,123790,0
2012-11-21,21.869,21.958,21.757,21.932,52091,0
2012-11-23,21.958,21.958,21.879,21.932,35343,0
2012-11-26,21.976,21.976,21.836,21.869,85734,0
2012-11-27,21.932,21.976,21.862,21.932,119551,0
2012-11-28,21.958,21.958,21.915,21.923,54247,0
2012-11-29,21.915,21.932,21.8,21.836,79095,0
2012-11-30,21.862,21.932,21.827,21.827,53716,0
2012-12-03,21.993,21.993,21.853,21.923,97500,0
2012-12-04,21.976,21.985,21.869,21.923,84859,0
2012-12-05,21.968,21.968,21.844,21.915,80122,0
2012-12-06,21.932,21.968,21.853,21.888,55239,0
2012-12-07,21.932,21.968,21.869,21.932,67931,0
2012-12-10,21.976,21.976,21.915,21.932,43152,0
2012-12-11,21.932,21.976,21.888,21.932,69229,0
2012-12-12,21.985,21.993,21.888,21.923,65734,0
2012-12-13,21.932,21.958,21.853,21.853,61938,0
2012-12-14,21.853,21.923,21.713,21.844,175441,0
2012-12-17,21.888,21.907,21.774,21.888,232036,0
2012-12-18,21.888,21.897,21.783,21.844,92654,0
2012-12-19,21.888,21.932,21.836,21.879,86494,0
2012-12-20,21.888,21.888,21.853,21.879,75345,0
2012-12-21,21.915,21.932,21.808,21.853,83387,0
2012-12-24,21.915,21.932,21.792,21.792,33645,0
2012-12-26,21.907,21.932,21.713,21.766,92088,0
2012-12-27,21.766,21.932,21.757,21.757,66484,0
2012-12-28,21.853,21.907,21.616,21.704,135639,0
2012-12-31,21.687,21.897,21.687,21.888,75334,0
2013-01-02,21.897,22.046,21.897,21.985,122607,0
2013-01-03,22.01,22.029,21.958,21.985,138411,0
2013-01-04,22.055,22.142,22.055,22.107,76150,0
2013-01-07,22.187,22.196,22.019,22.099,95248,0
2013-01-08,22.187,22.248,22.142,22.168,53782,0
2013-01-09,22.151,22.248,22.142,22.142,68170,0
2013-01-10,22.257,22.337,22.135,22.135,117906,0
2013-01-11,22.213,22.257,22.151,22.151,65126,0
2013-01-14,22.151,22.221,22.099,22.151,81490,0
2013-01-15,22.238,22.283,22.116,22.238,58029,0
2013-01-16,22.283,22.361,22.142,22.337,90072,0
2013-01-17,22.361,22.476,22.318,22.468,95841,0
2013-01-18,22.388,22.476,22.257,22.459,54976,0
2013-01-22,22.459,22.459,22.029,22.299,78656,0
2013-01-23,22.283,22.44,22.283,22.291,84351,0
2013-01-24,22.275,22.345,22.177,22.177,101299,0
2013-01-25,22.257,22.257,22.126,22.196,66904,0
2013-01-28,22.283,22.283,22.142,22.142,74917,0
2013-01-29,22.126,22.248,22.126,22.126,102442,0
2013-01-30,22.107,22.135,22.08,22.107,74235,0
2013-01-31,22.116,22.16,22.064,22.064,67457,0
2013-02-01,22.16,22.196,22.107,22.196,79381,0
2013-02-04,22.196,22.238,22.168,22.23,46592,0
2013-02-05,22.257,22.407,22.221,22.407,139152,0
2013-02-06,22.407,22.493,22.238,22.388,88082,0
2013-02-07,22.424,22.431,22.283,22.354,46368,0
2013-02-08,22.37,22.415,22.291,22.37,51754,0
2013-02-11,22.379,22.424,22.299,22.299,86690,0
2013-02-12,22.418,22.577,22.329,22.338,88264,0
2013-02-13,22.347,22.391,22.32,22.329,70819,0
2013-02-14,22.329,22.355,22.276,22.284,58575,0
2013-02-15,22.284,22.363,22.284,22.363,98962,0
2013-02-19,22.409,22.427,22.329,22.338,85078,0
2013-02-20,22.427,22.427,22.338,22.363,50366,0
2013-02-21,22.4,22.409,22.347,22.381,48614,0
2013-02-22,22.427,22.453,22.391,22.427,43951,0
2013-02-25,22.391,22.497,22.391,22.427,69061,0
2013-02-26,22.453,22.497,22.409,22.434,51977,0
2013-02-27,22.453,22.497,22.427,22.48,32564,0
2013-02-28,22.489,22.489,22.347,22.347,99411,0
2013-03-01,22.391,22.443,22.355,22.381,43895,0
2013-03-04,22.434,22.453,22.347,22.453,71153,0
2013-03-05,22.453,22.524,22.427,22.453,234744,0
2013-03-06,22.453,22.595,22.427,22.505,45334,0
2013-03-07,22.551,22.577,22.434,22.515,65883,0
2013-03-08,22.586,22.586,22.453,22.515,40814,0
2013-03-11,22.551,22.551,22.372,22.427,43682,0
2013-03-12,22.409,22.489,22.372,22.427,82051,0
2013-03-13,22.427,22.434,22.355,22.372,63201,0
2013-03-14,22.372,22.515,22.372,22.515,43643,0
2013-03-15,22.453,22.533,22.409,22.453,102536,0
2013-03-18,22.524,22.524,22.434,22.453,53730,0
2013-03-19,22.472,22.472,22.381,22.434,79078,0
2013-03-20,22.489,22.533,22.434,22.472,81496,0
2013-03-21,22.443,22.533,22.443,22.515,38660,0
2013-03-22,22.542,22.551,22.472,22.472,25112,0
2013-03-25,22.533,22.533,22.453,22.453,27442,0
2013-03-26,22.462,22.505,22.462,22.497,33336,0
2013-03-27,22.472,22.605,22.472,22.497,73865,0
2013-03-28,22.489,22.684,22.489,22.649,31272,0
2013-04-01,22.639,22.649,22.586,22.649,17926,0
2013-04-02,22.649,22.72,22.605,22.684,34625,0
2013-04-03,22.729,22.755,22.631,22.649,39245,0
2013-04-04,22.639,22.684,22.631,22.667,26182,0
2013-04-05,22.684,22.684,22.586,22.613,42464,0
2013-04-08,22.586,22.595,22.542,22.56,49046,0
2013-04-09,22.586,22.586,22.515,22.56,52137,0
2013-04-10,22.515,22.649,22.515,22.622,46354,0
2013-04-11,22.605,22.639,22.568,22.605,53736,0
2013-04-12,22.605,22.693,22.605,22.675,24411,0
2013-04-15,22.605,22.701,22.586,22.622,84189,0
2013-04-16,22.701,22.738,22.631,22.649,68388,0
2013-04-17,22.729,22.738,22.631,22.631,32559,0
2013-04-18,22.72,22.72,22.622,22.622,27772,0
2013-04-19,22.667,22.729,22.577,22.595,77191,0
2013-04-22,22.631,22.675,22.568,22.568,73556,0
2013-04-23,22.639,22.684,22.613,22.675,24324,0
2013-04-24,22.657,22.738,22.631,22.738,20572,0
2013-04-25,22.764,22.791,22.72,22.764,44677,0
2013-04-26,22.72,22.853,22.649,22.844,36184,0
2013-04-29,22.844,22.897,22.826,22.897,53519,0
2013-04-30,22.844,22.897,22.826,22.844,39291,0
2013-05-01,22.817,22.897,22.817,22.853,35378,0
2013-05-02,22.835,23.102,22.791,23.048,54429,0
2013-05-03,23.031,23.279,23.031,23.254,74668,0
2013-05-06,23.254,23.254,23.183,23.235,44544,0
2013-05-07,23.155,23.379,23.092,23.379,59430,0
2013-05-08,23.209,23.431,23.209,23.431,59810,0
2013-05-09,23.45,23.483,23.288,23.379,82726,0
2013-05-10,23.466,23.564,23.279,23.466,22815,0
2013-05-13,23.387,23.458,23.35,23.387,36489,0
2013-05-14,23.342,23.387,23.183,23.209,29170,0
2013-05-15,23.146,23.381,23.146,23.183,61877,0
2013-05-16,23.183,23.309,23.156,23.291,27043,0
2013-05-17,23.327,23.373,23.291,23.363,28101,0
2013-05-20,23.327,23.426,23.327,23.391,37967,0
2013-05-21,23.391,23.498,23.327,23.454,33380,0
2013-05-22,23.454,23.67,23.391,23.517,129474,0
2013-05-23,23.445,23.498,23.228,23.435,46200,0
2013-05-24,23.391,23.561,23.336,23.561,32088,0
2013-05-28,23.643,23.643,23.345,23.426,26718,0
2013-05-29,23.381,23.561,22.976,22.976,102948,0
2013-05-30,23.02,23.139,22.931,23.066,49574,0
2013-05-31,22.948,23.102,22.66,22.66,40278,0
2013-06-03,22.967,22.967,22.371,22.453,75341,0
2013-06-04,22.481,22.525,22.346,22.418,77977,0
2013-06-05,22.418,22.472,22.13,22.21,98141,0
2013-06-06,22.21,22.525,22.13,22.146,63544,0
2013-06-07,22.146,22.299,22.075,22.137,75955,0
2013-06-10,22.173,22.173,21.885,21.938,63300,0
2013-06-11,21.849,21.849,21.039,21.238,131374,0
2013-06-12,21.064,21.363,20.282,21.039,224140,0
2013-06-13,20.93,21.445,20.543,21.31,122855,0
2013-06-14,21.318,21.849,21.318,21.849,102217,0
2013-06-17,21.778,21.958,21.533,21.741,130107,0
2013-06-18,21.786,21.786,21.462,21.714,55145,0
2013-06-19,21.796,21.803,21.165,21.238,119229,0
2013-06-20,20.85,21.146,20.642,20.795,87316,0
2013-06-21,20.768,21.021,20.454,20.552,212322,0
2013-06-24,20.425,20.715,20.002,20.715,238926,0
2013-06-25,20.715,21.021,20.48,20.894,59658,0
2013-06-26,20.985,21.445,20.939,21.256,48351,0
2013-06-27,21.228,21.76,21.228,21.58,52690,0
2013-06-28,21.948,22.232,21.903,22.186,142404,0
2013-07-01,21.849,21.868,21.687,21.849,33762,0
2013-07-02,21.849,21.876,21.697,21.876,46902,0
2013-07-03,21.724,21.976,21.633,21.633,61268,0
2013-07-05,21.517,21.597,20.695,20.922,153542,0
2013-07-08,20.967,21.021,20.543,20.606,60481,0
2013-07-09,20.598,20.939,20.543,20.868,54259,0
2013-07-10,20.894,21.129,20.876,21.03,67153,0
2013-07-11,21.209,21.407,21.137,21.327,50611,0
2013-07-12,21.407,21.76,20.912,21.263,48934,0
2013-07-15,21.416,21.525,21.175,21.327,63073,0
2013-07-16,21.263,21.291,21.103,21.129,47059,0
2013-07-17,21.272,21.272,21.084,21.129,39952,0
2013-07-18,21.165,21.228,20.975,21.011,60782,0
2013-07-19,21.021,21.2,21.011,21.2,38023,0
2013-07-22,21.084,21.263,21.084,21.238,38397,0
2013-07-23,21.263,21.479,21.246,21.426,50722,0
2013-07-24,21.344,21.373,21.209,21.3,55199,0
2013-07-25,21.291,21.291,21.047,21.209,36645,0
2013-07-26,21.093,21.263,21.03,21.238,58053,0
2013-07-29,21.238,21.263,21.156,21.175,35150,0
2013-07-30,21.137,21.263,21.137,21.146,28986,0
2013-07-31,21.057,21.335,20.949,21.335,36484,0
2013-08-01,21.12,21.31,21.002,21.057,99847,0
2013-08-02,21.057,21.192,21.002,21.064,24435,0
2013-08-05,21.137,21.137,20.967,20.975,30622,0
2013-08-06,21.039,21.039,20.813,20.859,24144,0
2013-08-07,20.886,20.886,20.633,20.633,24792,0
2013-08-08,20.589,20.813,20.191,20.3,50041,0
2013-08-09,20.3,20.454,20.3,20.3,50679,0
2013-08-12,20.327,20.507,20.308,20.308,310802,0
2013-08-13,20.318,20.408,20.273,20.282,68146,0
2013-08-14,20.32,20.32,19.927,20.036,63502,0
2013-08-15,19.743,19.862,19.442,19.497,70577,0
2013-08-16,19.449,19.561,19.048,19.212,46574,0
2013-08-19,19.377,19.377,18.39,18.406,75918,0
2013-08-20,18.489,18.884,18.342,18.645,626583,0
2013-08-21,18.663,18.673,18.362,18.48,113092,0
2013-08-22,18.48,19.267,18.48,19.204,155647,0
2013-08-23,19.232,19.982,19.232,19.762,63586,0
2013-08-26,19.789,20.082,19.762,19.807,63623,0
2013-08-27,19.643,19.854,19.449,19.542,35711,0
2013-08-28,19.506,19.698,19.468,19.579,61616,0
2013-08-29,19.433,20.072,19.433,19.762,69018,0
2013-08-30,19.771,19.982,19.771,19.982,47782,0
2013-09-03,20.072,20.09,19.669,19.733,112588,0
2013-09-04,19.816,20.036,19.717,19.89,154421,0
2013-09-05,19.826,19.844,19.651,19.717,102267,0
2013-09-06,19.816,19.862,19.717,19.753,42288,0
2013-09-09,19.717,19.87,19.717,19.789,38595,0
2013-09-10,19.762,19.844,19.724,19.753,44303,0
2013-09-11,19.724,19.797,19.606,19.679,37259,0
2013-09-12,19.679,19.733,19.359,19.395,37974,0
2013-09-13,19.351,19.561,19.351,19.395,31363,0
2013-09-16,19.635,19.669,19.286,19.286,42059,0
2013-09-17,19.258,19.351,19.222,19.331,42817,0
2013-09-18,19.424,19.89,19.212,19.781,77223,0
2013-09-19,19.816,20.009,19.753,19.781,39895,0
2013-09-20,19.771,19.807,19.596,19.651,58276,0
2013-09-23,19.717,19.771,19.571,19.743,40072,0
2013-09-24,19.66,20.026,19.625,19.972,65598,0
2013-09-25,19.899,20.064,19.899,19.954,41397,0
2013-09-26,20.009,20.109,19.88,20.09,64164,0
2013-09-27,20.09,20.21,19.844,20.109,59443,0
2013-09-30,19.927,20.026,19.797,20.026,32921,0
2013-10-01,19.972,20.128,19.771,19.88,55715,0
2013-10-02,19.826,19.962,19.679,19.854,49913,0
2013-10-03,19.918,19.944,19.807,19.835,25801,0
2013-10-04,19.854,20.256,19.797,19.99,76362,0
2013-10-07,20.045,20.1,19.717,19.762,52813,0
2013-10-08,19.854,19.899,19.405,19.433,30307,0
2013-10-09,19.341,19.478,19.113,19.12,76505,0
2013-10-10,19.177,19.277,18.992,19.011,513542,0
2013-10-11,19.021,19.13,19.021,19.03,51249,0
2013-10-14,19.03,19.065,18.947,18.976,32301,0
2013-10-15,18.984,19.039,18.819,18.819,48623,0
2013-10-16,18.819,19.039,18.636,19.011,61842,0
2013-10-17,19.048,19.385,18.957,19.222,46069,0
2013-10-18,19.248,19.488,19.24,19.414,168848,0
2013-10-21,19.478,19.807,19.478,19.615,55049,0
2013-10-22,19.762,19.835,19.679,19.717,91809,0
2013-10-23,19.753,19.899,19.753,19.854,158912,0
2013-10-24,19.826,19.89,19.596,19.762,69788,0
2013-10-25,19.762,19.854,19.669,19.807,72343,0
2013-10-28,19.807,19.908,19.724,19.762,62442,0
2013-10-29,19.743,19.835,19.669,19.724,93411,0
2013-10-30,19.724,19.762,19.561,19.579,45446,0
2013-10-31,19.523,19.625,19.341,19.341,123323,0
2013-11-01,19.433,19.433,19.12,19.222,67852,0
2013-11-04,19.321,19.369,19.248,19.248,36663,0
2013-11-05,19.258,19.331,19.075,19.075,84431,0
2013-11-06,19.13,19.167,19.039,19.12,69070,0
2013-11-07,19.149,19.24,19.13,19.232,38859,0
2013-11-08,19.13,19.277,19.03,19.194,70173,0
2013-11-11,19.204,19.341,19.158,19.331,40414,0
2013-11-12,19.248,19.295,19.12,19.204,48062,0
2013-11-13,19.237,19.274,19.06,19.125,74601,0
2013-11-14,19.153,19.172,19.06,19.069,97420,0
2013-11-15,19.089,19.172,19.06,19.069,80203,0
2013-11-18,19.069,19.218,19.069,19.089,70769,0
2013-11-19,19.135,19.135,19.014,19.06,61364,0
2013-11-20,19.06,19.153,18.977,18.977,81096,0
2013-11-21,18.994,19.116,18.893,19.06,101891,0
2013-11-22,19.042,19.228,19.024,19.107,117064,0
2013-11-25,19.107,19.209,19.042,19.209,77906,0
2013-11-26,19.2,19.2,18.986,19.135,95007,0
2013-11-27,19.097,19.125,19.024,19.097,60008,0
2013-11-29,19.051,19.107,19.004,19.069,64401,0
2013-12-02,19.06,19.089,18.846,18.874,99924,0
2013-12-03,18.913,18.913,18.753,18.799,157698,0
2013-12-04,18.707,18.735,18.474,18.531,160080,0
2013-12-05,18.521,18.521,18.327,18.363,174447,0
2013-12-06,18.363,18.567,18.363,18.483,78170,0
2013-12-09,18.456,18.735,18.456,18.531,175052,0
2013-12-10,18.521,18.67,18.521,18.614,1128010,0
2013-12-11,18.567,18.567,18.343,18.408,188241,0
2013-12-12,18.334,18.428,18.205,18.401,131021,0
2013-12-13,18.401,18.781,18.317,18.781,96950,0
2013-12-16,18.614,18.623,18.503,18.576,62717,0
2013-12-17,18.511,18.614,18.428,18.576,99601,0
2013-12-18,18.511,18.726,18.447,18.614,106416,0
2013-12-19,18.642,18.697,18.596,18.642,66221,0
2013-12-20,18.67,18.763,18.521,18.763,204914,0
2013-12-23,18.791,18.799,18.605,18.642,151658,0
2013-12-24,18.605,18.642,18.503,18.558,140235,0
2013-12-26,18.503,18.605,18.483,18.521,202476,0
2013-12-27,18.483,18.549,18.418,18.466,99087,0
2013-12-30,18.447,18.651,18.428,18.632,240311,0
2013-12-31,18.558,18.753,18.549,18.697,167051,0
2014-01-02,18.586,18.958,18.586,18.913,66141,0
2014-01-03,18.929,19.116,18.864,19.06,363381,0
2014-01-06,19.107,19.349,19.107,19.339,102428,0
2014-01-07,19.293,19.442,19.293,19.339,455550,0
2014-01-08,19.32,19.358,19.237,19.247,68992,0
2014-01-09,19.349,19.469,19.274,19.469,186024,0
2014-01-10,19.524,19.609,19.479,19.554,670546,0
2014-01-13,19.572,19.702,19.534,19.572,311377,0
2014-01-14,19.581,19.637,19.469,19.554,117237,0
2014-01-15,19.524,19.554,19.404,19.469,125414,0
2014-01-16,19.449,19.524,19.433,19.489,199889,0
2014-01-17,19.489,19.534,19.376,19.404,141242,0
2014-01-21,19.449,19.563,19.449,19.563,70406,0
2014-01-22,19.515,19.777,19.515,19.712,207914,0
2014-01-23,19.748,19.748,19.442,19.469,166320,0
2014-01-24,19.442,19.499,19.293,19.358,522430,0
2014-01-27,19.384,19.433,18.968,19.218,279619,0
2014-01-28,19.247,19.358,19.2,19.32,79766,0
2014-01-29,19.32,19.32,19.172,19.247,134521,0
2014-01-30,19.247,19.414,19.247,19.414,195286,0
2014-01-31,19.32,19.414,19.107,19.404,104733,0
2014-02-03,19.376,19.404,19.125,19.2,279661,0
2014-02-04,19.237,19.264,19.135,19.264,87136,0
2014-02-05,19.209,19.339,19.19,19.339,86674,0
2014-02-06,19.329,19.414,19.32,19.384,90261,0
2014-02-07,19.384,19.469,19.376,19.459,50382,0
2014-02-10,19.459,19.507,19.459,19.489,56305,0
2014-02-11,19.489,19.581,19.489,19.581,93794,0
2014-02-12,19.585,19.651,19.519,19.577,82847,0
2014-02-13,19.615,19.776,19.519,19.766,97587,0
2014-02-14,19.776,19.869,19.747,19.786,64150,0
2014-02-18,19.852,20.012,19.852,20.002,103735,0
2014-02-19,20.021,20.248,20.021,20.078,100036,0
2014-02-20,20.154,20.172,20.068,20.125,81801,0
2014-02-21,20.172,20.172,20.106,20.125,87899,0
2014-02-24,20.154,20.162,20.106,20.116,63633,0
2014-02-25,20.125,20.201,20.059,20.068,105845,0
2014-02-26,20.125,20.248,20.078,20.162,74517,0
2014-02-27,20.21,20.314,20.172,20.238,60831,0
2014-02-28,20.285,20.39,20.22,20.22,71946,0
2014-03-03,20.22,20.285,20.182,20.257,79436,0
2014-03-04,20.305,20.314,20.238,20.267,46605,0
2014-03-05,20.305,20.323,20.22,20.267,155546,0
2014-03-06,20.257,20.276,20.201,20.238,75040,0
2014-03-07,20.248,20.257,20.135,20.22,53672,0
2014-03-10,20.191,20.248,20.096,20.154,52887,0
2014-03-11,20.172,20.21,20.088,20.21,32169,0
2014-03-12,20.21,20.267,20.116,20.201,46990,0
2014-03-13,20.248,20.248,20.078,20.172,573471,0
2014-03-14,20.125,20.229,20.125,20.229,99147,0
2014-03-17,20.257,20.267,20.106,20.201,136745,0
2014-03-18,20.238,20.276,20.154,20.257,228686,0
2014-03-19,20.248,20.248,20.172,20.172,90312,0
2014-03-20,20.182,20.21,20.106,20.201,73605,0
2014-03-21,20.229,20.267,20.144,20.191,480912,0
2014-03-24,20.154,20.182,20.135,20.144,132111,0
2014-03-25,20.172,20.182,20.116,20.154,51074,0
2014-03-26,20.182,20.191,20.116,20.154,115363,0
2014-03-27,20.154,20.172,20.135,20.154,87872,0
2014-03-28,20.154,21.201,20.078,20.267,739506,0
2014-03-31,20.305,20.409,20.285,20.351,84507,0
2014-04-01,20.399,20.523,20.361,20.523,95632,0
2014-04-02,20.541,20.635,20.513,20.55,83560,0
2014-04-03,20.531,20.589,20.523,20.531,40719,0
2014-04-04,20.559,20.625,20.531,20.616,85367,0
2014-04-07,20.579,20.616,20.475,20.579,44426,0
2014-04-08,20.541,20.645,20.541,20.569,28688,0
2014-04-09,20.645,20.777,20.589,20.721,419857,0
2014-04-10,20.691,20.871,20.691,20.815,88007,0
2014-04-11,20.767,20.815,20.748,20.796,39434,0
2014-04-14,20.824,20.928,20.824,20.881,36943,0
2014-04-15,20.843,20.919,20.843,20.891,68734,0
2014-04-16,20.937,20.957,20.909,20.928,42286,0
2014-04-17,20.966,20.995,20.853,20.853,110124,0
2014-04-21,20.853,20.975,20.853,20.975,28866,0
2014-04-22,20.995,20.995,20.919,20.937,72116,0
2014-04-23,20.947,21.041,20.947,21.013,91084,0
2014-04-24,21.051,21.051,21.003,21.023,59692,0
2014-04-25,21.033,21.033,20.947,20.985,76635,0
2014-04-28,21.013,21.145,20.975,21.108,275886,0
2014-04-29,21.221,21.259,21.211,21.231,65136,0
2014-04-30,21.259,21.429,21.259,21.429,113521,0
2014-05-01,21.485,21.551,21.466,21.542,64808,0
2014-05-02,21.581,21.618,21.457,21.59,96919,0
2014-05-05,21.647,21.864,21.581,21.836,74105,0
2014-05-06,21.844,22.043,21.798,21.987,104576,0
2014-05-07,22.053,22.053,21.826,21.92,320934,0
2014-05-08,21.892,21.968,21.844,21.872,491343,0
2014-05-09,21.892,21.892,21.77,21.788,55508,0
2014-05-12,21.864,21.882,21.788,21.806,93428,0
2014-05-13,21.869,21.899,21.812,21.879,79936,0
2014-05-14,21.879,22.1,21.861,22.09,105450,0
2014-05-15,22.138,22.224,22.08,22.167,72544,0
2014-05-16,22.167,22.167,22.08,22.138,53869,0
2014-05-19,22.167,22.206,22.08,22.13,63629,0
2014-05-20,22.13,22.187,22.09,22.167,109260,0
2014-05-21,22.11,22.177,22.1,22.11,166114,0
2014-05-22,22.157,22.157,21.928,22.023,63911,0
2014-05-23,22.08,22.08,21.928,22.053,85159,0
2014-05-27,22.12,22.12,22.004,22.053,144921,0
2014-05-28,22.13,22.13,22.033,22.043,96841,0
2014-05-29,22.08,22.11,22.023,22.071,128824,0
2014-05-30,22.1,22.12,22.043,22.053,59505,0
2014-06-02,22.09,22.09,22.053,22.071,61111,0
2014-06-03,22.08,22.08,21.794,21.794,72562,0
2014-06-04,21.842,21.842,21.332,21.506,567914,0
2014-06-05,21.4,21.611,21.238,21.516,128143,0
2014-06-06,21.601,21.851,21.592,21.765,148645,0
2014-06-09,21.861,22.004,21.765,21.889,81003,0
2014-06-10,21.937,21.956,21.727,21.727,86671,0
2014-06-11,21.755,21.832,21.63,21.832,43871,0
2014-06-12,21.832,21.956,21.802,21.869,22177,0
2014-06-13,21.909,21.956,21.861,21.956,18243,0
2014-06-16,21.976,21.986,21.899,21.986,30625,0
2014-06-17,21.879,21.976,21.879,21.966,49693,0
2014-06-18,21.966,22.053,21.966,22.053,50630,0
2014-06-19,22.043,22.147,22.023,22.053,47394,0
2014-06-20,22.053,22.09,22.004,22.023,26369,0
2014-06-23,22.063,22.197,22.004,22.177,28750,0
2014-06-24,22.11,22.177,22.033,22.147,98671,0
2014-06-25,22.147,22.512,22.147,22.331,116404,0
2014-06-26,22.398,22.398,22.283,22.358,31648,0
2014-06-27,22.398,22.398,22.311,22.358,34763,0
2014-06-30,22.358,22.455,22.157,22.157,229691,0
2014-07-01,22.244,22.426,22.244,22.368,32541,0
2014-07-02,22.378,22.435,22.301,22.378,39842,0
2014-07-03,22.283,22.34,22.167,22.254,28582,0
2014-07-07,22.264,22.407,22.11,22.224,84343,0
2014-07-08,22.273,22.368,22.273,22.34,43844,0
2014-07-09,22.378,22.378,22.331,22.378,20331,0
2014-07-10,22.388,22.388,22.224,22.388,23227,0
2014-07-11,22.388,22.512,22.378,22.493,38333,0
2014-07-14,22.493,22.618,22.435,22.465,98711,0
2014-07-15,22.484,22.484,22.378,22.407,56440,0
2014-07-16,22.417,22.426,22.388,22.426,39461,0
2014-07-17,22.465,22.474,22.35,22.417,41947,0
2014-07-18,22.435,22.455,22.291,22.455,54813,0
2014-07-21,22.455,22.512,22.398,22.512,29825,0
2014-07-22,22.503,22.532,22.465,22.532,26559,0
2014-07-23,22.532,22.628,22.493,22.628,40957,0
2014-07-24,22.628,22.685,22.579,22.628,61801,0
2014-07-25,22.628,22.675,22.628,22.675,19620,0
2014-07-28,22.675,22.723,22.579,22.637,163686,0
2014-07-29,22.647,22.675,22.522,22.57,145941,0
2014-07-30,22.608,22.608,22.455,22.474,74464,0
2014-07-31,22.34,22.388,22.215,22.224,78422,0
2014-08-01,22.301,22.301,21.966,22.1,43376,0
2014-08-04,22.147,22.157,22.063,22.12,89430,0
2014-08-05,22.09,22.13,22.023,22.13,53580,0
2014-08-06,22.1,22.254,22.063,22.157,39421,0
2014-08-07,22.187,22.417,22.187,22.398,31610,0
2014-08-08,22.465,22.532,22.398,22.484,24757,0
2014-08-11,22.503,22.579,22.426,22.503,27698,0
2014-08-12,22.57,22.57,22.493,22.57,23468,0
2014-08-13,22.576,22.653,22.547,22.625,40676,0
2014-08-14,22.625,22.731,22.615,22.663,22911,0
2014-08-15,22.702,22.702,22.566,22.693,62375,0
2014-08-18,22.702,22.819,22.663,22.761,86818,0
2014-08-19,22.741,22.819,22.683,22.751,38885,0
2014-08-20,22.761,22.761,22.683,22.761,24780,0
2014-08-21,22.79,22.79,22.722,22.79,20915,0
2014-08-22,22.799,22.809,22.731,22.809,29203,0
2014-08-25,22.858,22.897,22.77,22.877,45072,0
2014-08-26,22.907,22.907,22.78,22.799,274050,0
2014-08-27,22.848,22.858,22.731,22.839,857114,0
2014-08-28,22.839,22.858,22.809,22.839,31477,0
2014-08-29,22.819,22.819,22.78,22.799,16214,0
2014-09-02,22.819,22.819,22.644,22.683,99993,0
2014-09-03,22.693,22.693,22.566,22.663,38351,0
2014-09-04,22.683,22.683,22.439,22.469,49025,0
2014-09-05,22.547,22.547,22.255,22.381,30168,0
2014-09-08,22.43,22.479,22.323,22.381,67865,0
2014-09-09,22.411,22.411,22.303,22.303,15496,0
2014-09-10,22.313,22.323,22.177,22.207,50465,0
2014-09-11,22.225,22.255,22.187,22.225,37827,0
2014-09-12,22.245,22.275,22.079,22.197,56067,0
2014-09-15,22.225,22.245,22.138,22.177,32633,0
2014-09-16,22.099,22.187,22.051,22.079,28739,0
2014-09-17,22.079,22.177,22.051,22.109,31993,0
2014-09-18,22.129,22.245,22.129,22.147,36037,0
2014-09-19,22.225,22.225,22.099,22.167,37678,0
2014-09-22,22.215,22.215,22.061,22.07,27005,0
2014-09-23,22.061,22.129,22.041,22.041,26173,0
2014-09-24,22.089,22.119,21.992,22.109,32414,0
2014-09-25,22.109,22.109,21.924,22.07,49010,0
2014-09-26,22.051,22.138,22.051,22.119,18251,0
2014-09-29,22.119,22.207,22.119,22.157,41160,0
2014-09-30,22.207,22.323,22.119,22.177,61941,0
2014-10-01,22.245,22.245,22.109,22.109,64151,0
2014-10-02,22.167,22.187,22.041,22.041,41752,0
2014-10-03,22.129,22.157,22.031,22.031,279798,0
2014-10-06,22.041,22.041,21.963,21.992,117799,0
2014-10-07,21.973,21.973,21.895,21.934,67359,0
2014-10-08,21.963,22.011,21.895,22.011,122611,0
2014-10-09,22.021,22.051,21.905,21.953,49892,0
2014-10-10,21.963,21.992,21.837,21.895,80298,0
2014-10-13,21.924,22.011,21.807,21.943,35497,0
2014-10-14,22.002,22.099,21.953,22.021,71316,0
2014-10-15,21.934,22.079,21.915,22.079,63926,0
2014-10-16,22.061,22.215,21.992,22.215,53058,0
2014-10-17,22.215,22.361,22.157,22.343,114501,0
2014-10-20,22.371,22.459,22.371,22.439,59500,0
2014-10-21,22.459,22.625,22.421,22.625,82388,0
2014-10-22,22.595,22.77,22.557,22.761,54818,0
2014-10-23,22.799,22.887,22.741,22.848,39988,0
2014-10-24,22.877,22.936,22.809,22.936,46556,0
2014-10-27,22.916,22.984,22.809,22.984,41381,0
2014-10-28,22.984,23.033,22.907,23.004,42348,0
2014-10-29,23.014,23.033,22.916,23.004,36070,0
2014-10-30,23.004,23.082,22.926,23.072,47271,0
2014-10-31,23.12,23.228,22.984,23.228,63545,0
2014-11-03,23.198,23.247,23.15,23.247,31766,0
2014-11-04,23.218,23.266,23.218,23.256,50918,0
2014-11-05,23.208,23.256,23.091,23.13,40931,0
2014-11-06,23.188,23.247,23.043,23.198,65812,0
2014-11-07,23.218,23.296,23.13,23.15,59475,0
2014-11-10,23.169,23.256,23.15,23.237,48079,0
2014-11-11,23.237,23.296,23.218,23.286,52368,0
2014-11-12,23.262,23.479,23.242,23.479,65923,0
2014-11-13,23.469,23.578,23.43,23.528,66541,0
2014-11-14,23.528,23.647,23.479,23.637,73864,0
2014-11-17,23.607,23.726,23.598,23.676,63925,0
2014-11-18,23.726,23.726,23.519,23.617,49889,0
2014-11-19,23.598,23.607,23.519,23.548,50867,0
2014-11-20,23.548,23.578,23.499,23.499,29210,0
2014-11-21,23.499,23.568,23.4,23.479,61831,0
2014-11-24,23.45,23.519,23.45,23.499,30755,0
2014-11-25,23.548,23.568,23.459,23.568,26011,0
2014-11-26,23.578,23.657,23.528,23.657,39667,0
2014-11-28,23.637,23.657,23.627,23.657,9573,0
2014-12-01,23.647,23.657,23.558,23.578,48147,0
2014-12-02,23.568,23.657,23.558,23.568,37161,0
2014-12-03,23.617,23.647,23.381,23.509,51051,0
2014-12-04,23.509,23.509,23.292,23.292,43830,0
2014-12-05,23.331,23.43,23.331,23.42,28260,0
2014-12-08,23.381,23.39,23.311,23.321,46772,0
2014-12-09,23.311,23.371,23.233,23.233,37347,0
2014-12-10,23.233,23.361,23.134,23.302,45449,0
2014-12-11,23.381,23.459,23.272,23.302,45849,0
2014-12-12,23.351,23.351,23.114,23.114,32328,0
2014-12-15,23.193,23.203,23.035,23.035,106783,0
2014-12-16,23.085,23.233,23.006,23.223,44893,0
2014-12-17,23.213,23.331,23.134,23.252,35440,0
2014-12-18,23.381,23.42,23.203,23.203,27439,0
2014-12-19,23.371,23.371,23.262,23.292,26791,0
2014-12-22,23.242,23.42,23.242,23.42,43829,0
2014-12-23,23.42,23.42,23.203,23.371,76727,0
2014-12-24,23.371,23.371,23.272,23.361,15087,0
2014-12-26,23.371,23.45,23.292,23.45,19444,0
2014-12-29,23.45,23.578,23.4,23.578,24958,0
2014-12-30,23.578,24.199,23.509,23.528,38280,0
2014-12-31,23.676,23.736,23.588,23.588,54300,0
2015-01-02,23.736,23.795,23.716,23.795,21152,0
2015-01-05,23.805,23.824,23.657,23.795,33109,0
2015-01-06,23.824,23.893,23.785,23.893,47682,0
2015-01-07,23.913,23.923,23.834,23.923,52230,0
2015-01-08,23.903,23.963,23.864,23.923,46776,0
2015-01-09,23.913,23.972,23.824,23.972,27427,0
2015-01-12,23.972,24.081,23.903,24.032,47996,0
2015-01-13,24.061,24.061,24.002,24.032,39680,0
2015-01-14,24.032,24.17,23.982,24.12,27895,0
2015-01-15,24.13,24.17,24.022,24.101,36099,0
2015-01-16,24.17,24.268,24.13,24.268,63254,0
2015-01-20,24.337,24.377,24.259,24.328,32759,0
2015-01-21,24.308,24.397,24.278,24.288,68748,0
2015-01-22,24.367,24.416,24.318,24.406,33574,0
2015-01-23,24.406,24.525,24.347,24.485,32027,0
2015-01-26,24.525,24.633,24.515,24.614,48454,0
2015-01-27,24.624,24.811,24.614,24.722,52545,0
2015-01-28,24.752,24.841,24.683,24.752,39101,0
2015-01-29,24.722,24.752,24.624,24.624,43950,0
2015-01-30,24.683,24.712,24.653,24.673,34668,0
2015-02-02,24.702,24.702,24.584,24.673,38941,0
2015-02-03,24.683,24.762,24.614,24.702,32795,0
2015-02-04,24.742,24.742,24.525,24.604,20714,0
2015-02-05,24.564,24.643,24.466,24.584,73274,0
2015-02-06,24.525,24.594,24.485,24.485,24638,0
2015-02-09,24.476,24.535,24.436,24.525,34588,0
2015-02-10,24.535,24.584,24.456,24.584,33246,0
2015-02-11,24.71,24.71,24.46,24.64,44974,0
2015-02-12,24.64,24.83,24.64,24.77,86914,0
2015-02-13,24.74,24.84,24.7,24.7,30248,0
2015-02-17,24.7,24.71,24.42,24.42,62152,0
2015-02-18,24.41,24.41,24.08,24.22,62477,0
2015-02-19,24.21,24.27,24.01,24.23,48635,0
2015-02-20,24.19,24.46,24.19,24.37,76249,0
2015-02-23,24.4,24.69,24.38,24.63,57569,0
2015-02-24,24.61,24.75,24.61,24.68,46573,0
2015-02-25,24.75,24.81,24.63,24.63,33416,0
2015-02-26,24.73,24.79,24.64,24.74,32062,0
2015-02-27,24.76,24.89,24.76,24.85,46374,0
2015-03-02,24.818,24.861,24.8,24.807,40973,0
2015-03-03,24.8,24.85,24.73,24.85,23085,0
2015-03-04,24.78,24.83,24.73,24.78,44467,0
2015-03-05,24.81,24.82,24.78,24.79,31957,0
2015-03-06,24.67,24.68,24.38,24.38,32058,0
2015-03-09,24.48,24.55,24.25,24.3,51495,0
2015-03-10,24.34,24.53,24.31,24.4,51207,0
2015-03-11,24.46,24.52,24.38,24.45,51814,0
2015-03-12,24.5,24.52,24.45,24.48,47323,0
2015-03-13,24.51,24.51,24.428,24.49,56784,0
2015-03-16,24.57,24.59,24.544,24.583,14360,0
2015-03-17,24.6,24.65,24.54,24.65,17076,0
2015-03-18,24.57,24.8,24.53,24.73,55280,0
2015-03-19,24.79,24.8,24.66,24.716,40245,0
2015-03-20,24.78,24.9,24.68,24.82,32680,0
2015-03-23,24.88,24.89,24.7,24.82,83431,0
2015-03-24,24.8,24.853,24.74,24.85,22538,0
2015-03-25,24.85,24.92,24.816,24.84,31068,0
2015-03-26,24.84,24.85,24.733,24.79,15857,0
2015-03-27,24.84,24.9,24.79,24.84,35077,0
2015-03-30,24.84,24.9,24.84,24.9,11690,0
2015-03-31,24.9,24.97,24.885,24.97,18727,0
2015-04-01,24.94,25,24.92,24.95,45042,0
2015-04-02,24.98,25,24.95,24.95,18748,0
2015-04-06,25,25.04,24.95,24.95,58646,0
2015-04-07,25.01,25.14,24.96,25.11,66091,0
2015-04-08,25.12,25.17,25.1,25.17,29723,0
2015-04-09,25.17,25.23,25.13,25.17,24871,0
2015-04-10,25.17,25.22,25.1,25.15,22884,0
2015-04-13,25.19,25.2,25.11,25.11,15953,0
2015-04-14,25.18,25.22,25.14,25.22,28998,0
2015-04-15,25.2,25.29,25.18,25.25,37151,0
2015-04-16,25.29,25.29,25.22,25.27,48523,0
2015-04-17,25.24,25.25,25.09,25.09,83317,0
2015-04-20,25.19,25.21,25.1,25.1,38477,0
2015-04-21,25.16,25.25,25.12,25.16,20838,0
2015-04-22,25.23,25.23,25.13,25.16,28920,0
2015-04-23,25.16,25.251,25.152,25.16,25228,0
2015-04-24,25.23,25.23,25.16,25.2,14770,0
2015-04-27,25.204,25.34,25.2,25.22,24233,0
2015-04-28,25.28,25.31,25.2,25.25,31057,0
2015-04-29,25.2,25.2,25.1,25.1,45316,0
2015-04-30,25.07,25.148,24.85,24.85,59009,0
2015-05-01,24.94,24.94,24.74,24.74,27310,0
2015-05-04,24.84,25.02,24.79,24.9,26226,0
2015-05-05,24.9,24.91,24.75,24.8,14193,0
2015-05-06,24.85,24.85,24.05,24.16,59351,0
2015-05-07,24.26,24.55,24.169,24.44,72154,0
2015-05-08,24.52,24.72,24.46,24.69,48984,0
2015-05-11,24.67,24.67,24.26,24.403,35478,0
2015-05-12,24.2,24.5,24.081,24.45,28735,0
2015-05-13,24.22,24.38,24.153,24.38,50392,0
2015-05-14,24.39,24.54,24.39,24.5,61426,0
2015-05-15,24.56,24.59,24.425,24.44,17378,0
2015-05-18,24.48,24.51,24.33,24.5,21954,0
2015-05-19,24.43,24.51,24.36,24.45,26070,0
2015-05-20,24.51,24.59,24.47,24.57,33938,0
2015-05-21,24.57,24.8,24.57,24.79,63735,0
2015-05-22,24.71,24.758,24.68,24.738,19269,0
2015-05-26,24.7,24.79,24.61,24.7,50243,0
2015-05-27,24.75,24.77,24.63,24.75,33285,0
2015-05-28,24.65,24.75,24.59,24.65,72078,0
2015-05-29,24.65,24.68,24.52,24.54,32596,0
2015-06-01,24.65,24.65,24.58,24.62,18101,0
2015-06-02,24.54,24.61,24.44,24.52,18584,0
2015-06-03,24.46,24.54,24.35,24.38,63883,0
2015-06-04,24.42,24.45,24.34,24.34,39647,0
2015-06-05,24.25,24.329,24.13,24.2,50152,0
2015-06-08,24.23,24.25,24.16,24.2,26073,0
2015-06-09,24.18,24.204,24,24.07,45525,0
2015-06-10,23.98,24.09,23.96,24.09,20523,0
2015-06-11,24.1,24.18,24.082,24.14,25572,0
2015-06-12,24.16,24.17,24.05,24.1,18306,0
2015-06-15,24.08,24.15,24.04,24.15,13066,0
2015-06-16,24.23,24.23,24.11,24.17,40908,0
2015-06-17,24.2,24.25,24.11,24.18,15770,0
2015-06-18,24.14,24.18,23.99,24,29095,0
2015-06-19,24.05,24.1,24.02,24.1,34736,0
2015-06-22,24.07,24.137,24.019,24.019,37827,0
2015-06-23,24.01,24.1,23.99,24.06,12319,0
2015-06-24,24.08,24.2,24.052,24.2,21998,0
2015-06-25,24.19,24.2,24.05,24.18,20824,0
2015-06-26,24.14,24.17,24.081,24.15,19368,0
2015-06-29,24.05,24.15,24.03,24.04,35624,0
2015-06-30,24.08,24.34,24.08,24.14,49702,0
2015-07-01,24.2,24.27,24.17,24.25,16064,0
2015-07-02,24.33,24.51,24.3,24.49,47095,0
2015-07-06,24.44,24.53,24.44,24.53,17157,0
2015-07-07,24.52,24.6,24.5,24.57,51064,0
2015-07-08,24.53,24.58,24.44,24.45,25709,0
2015-07-09,24.51,24.55,24.47,24.52,8012,0
2015-07-10,24.55,24.67,24.55,24.59,39687,0
2015-07-13,24.63,24.64,24.56,24.6,27048,0
2015-07-14,24.6,24.627,24.55,24.58,43521,0
2015-07-15,24.61,24.64,24.59,24.64,22808,0
2015-07-16,24.65,24.87,24.65,24.87,40762,0
2015-07-17,24.89,24.93,24.82,24.9,66961,0
2015-07-20,24.88,24.9,24.84,24.86,15219,0
2015-07-21,24.91,24.96,24.84,24.85,26600,0
2015-07-22,24.91,24.91,24.75,24.79,27950,0
2015-07-23,24.82,24.82,24.66,24.77,34492,0
2015-07-24,24.75,24.82,24.69,24.75,26438,0
2015-07-27,24.74,24.79,24.7,24.79,23894,0
2015-07-28,24.79,24.799,24.65,24.74,34067,0
2015-07-29,24.77,24.78,24.72,24.749,17851,0
2015-07-30,24.72,24.85,24.72,24.85,22035,0
2015-07-31,24.8,24.88,24.73,24.77,26455,0
2015-08-03,24.87,24.92,24.8,24.83,26243,0
2015-08-04,24.88,24.88,24.75,24.86,214145,0
2015-08-05,24.9,24.9,24.831,24.84,31611,0
2015-08-06,24.84,24.91,24.84,24.91,28774,0
2015-08-07,24.91,24.94,24.9,24.94,18972,0
2015-08-10,24.92,24.99,24.92,24.99,40364,0
2015-08-11,24.99,25.035,24.942,25.03,18023,0
2015-08-12,24.69,24.72,24.61,24.72,21143,0
2015-08-13,24.72,24.72,24.66,24.7,24309,0
2015-08-14,24.72,24.74,24.68,24.74,30513,0
2015-08-17,24.7,24.75,24.7,24.75,26822,0
2015-08-18,24.78,24.78,24.71,24.73,14461,0
2015-08-19,24.77,24.79,24.71,24.73,21669,0
2015-08-20,24.75,24.75,24.68,24.72,29448,0
2015-08-21,24.71,24.71,24.56,24.66,23506,0
2015-08-24,24.33,24.4,23.863,24.186,41479,0
2015-08-25,24.27,24.64,24.27,24.51,20909,0
2015-08-26,24.53,24.6,24.52,24.56,18434,0
2015-08-27,24.61,24.74,24.568,24.704,14422,0
2015-08-28,24.75,24.91,24.681,24.7,25322,0
2015-08-31,24.81,24.81,24.74,24.78,28573,0
2015-09-01,24.68,24.78,24.67,24.72,38981,0
2015-09-02,24.75,24.84,24.749,24.84,17485,0
2015-09-03,24.88,24.88,24.78,24.793,8970,0
2015-09-04,24.71,24.83,24.71,24.821,10611,0
2015-09-08,24.86,24.88,24.77,24.824,65533,0
2015-09-09,24.86,24.86,24.73,24.75,14995,0
2015-09-10,24.74,24.85,24.74,24.84,18927,0
2015-09-11,24.84,24.85,24.79,24.8,18807,0
2015-09-14,24.84,24.86,24.8,24.82,16561,0
2015-09-15,24.79,24.84,24.74,24.74,28153,0
2015-09-16,24.74,24.78,24.7,24.76,40689,0
2015-09-17,24.72,24.86,24.67,24.81,25339,0
2015-09-18,24.8,24.87,24.795,24.87,14845,0
2015-09-21,24.84,24.94,24.82,24.83,30372,0
2015-09-22,24.82,24.92,24.8,24.91,16128,0
2015-09-23,24.94,24.95,24.87,24.94,22831,0
2015-09-24,24.92,24.96,24.9,24.96,53112,0
2015-09-25,24.96,25,24.91,24.98,17949,0
2015-09-28,24.86,24.94,24.8,24.82,47951,0
2015-09-29,24.85,24.91,24.76,24.77,19633,0
2015-09-30,24.85,24.905,24.77,24.77,22572,0
2015-10-01,24.8,24.802,24.728,24.76,12145,0
2015-10-02,24.73,24.77,24.62,24.77,38100,0
2015-10-05,24.76,24.96,24.76,24.89,13161,0
2015-10-06,24.92,24.93,24.85,24.85,13496,0
2015-10-07,24.91,24.92,24.8,24.84,19359,0
2015-10-08,24.9,24.96,24.81,24.96,12620,0
2015-10-09,24.91,25,24.87,25,23319,0
2015-10-12,24.97,25.23,24.97,25.12,26364,0
2015-10-13,25.12,25.12,25,25.05,21773,0
2015-10-14,25.06,25.112,24.97,24.97,16499,0
2015-10-15,24.97,25.13,24.97,25.07,27746,0
2015-10-16,25.13,25.18,25.09,25.18,14624,0
2015-10-19,25.11,25.196,25.11,25.14,16183,0
2015-10-20,25.13,25.189,25.11,25.17,17708,0
2015-10-21,25.17,25.32,25.15,25.26,18773,0
2015-10-22,25.28,25.32,25.24,25.27,22649,0
2015-10-23,25.32,25.38,25.24,25.35,17654,0
2015-10-26,25.26,25.33,25.25,25.29,23259,0
2015-10-27,25.35,25.35,25.21,25.33,34591,0
2015-10-28,25.29,25.39,25.29,25.35,23726,0
2015-10-29,25.32,25.38,25.25,25.36,20158,0
2015-10-30,25.38,25.39,25.26,25.39,28264,0
2015-11-02,25.35,25.53,25.35,25.52,36303,0
2015-11-03,25.45,25.53,25.45,25.47,28653,0
2015-11-04,25.48,25.64,25.46,25.6,26013,0
2015-11-05,25.57,25.65,25.553,25.59,26203,0
2015-11-06,25.53,25.53,25.368,25.46,129386,0
2015-11-09,25.44,25.47,25.33,25.44,36299,0
2015-11-10,25.15,25.24,25.07,25.24,22542,0
2015-11-11,25.16,25.35,25.12,25.26,34461,0
2015-11-12,25.27,25.28,25.19,25.28,21459,0
2015-11-13,25.31,25.32,25.24,25.29,8110,0
2015-11-16,25.29,25.31,25.25,25.25,3861,0
2015-11-17,25.25,25.25,25.16,25.17,17601,0
2015-11-18,25.17,25.23,25.13,25.2,30019,0
2015-11-19,25.14,25.254,25.14,25.25,13235,0
2015-11-20,25.26,25.3,25.184,25.3,17063,0
2015-11-23,25.3,25.35,25.26,25.26,13455,0
2015-11-24,25.29,25.35,25.26,25.35,9665,0
2015-11-25,25.36,25.5,25.34,25.45,21470,0
2015-11-27,25.5,25.55,25.47,25.51,6188,0
2015-11-30,25.57,25.57,25.464,25.5,6704,0
2015-12-01,25.54,25.55,25.48,25.52,23934,0
2015-12-02,25.55,25.55,25.36,25.424,21666,0
2015-12-03,25.4,25.47,25.3,25.47,24005,0
2015-12-04,25.43,25.48,25.363,25.363,26594,0
2015-12-07,25.38,25.39,25.3,25.39,24446,0
2015-12-08,25.3,25.4,25.3,25.358,13212,0
2015-12-09,25.39,25.46,25.32,25.44,18428,0
2015-12-10,25.45,25.45,25.4,25.44,11578,0
2015-12-11,25.38,25.41,25.324,25.38,8515,0
2015-12-14,25.32,25.32,24.79,24.91,60260,0
2015-12-15,25.01,25.21,24.98,25.03,22543,0
2015-12-16,24.99,25.18,24.99,25.18,11441,0
2015-12-17,25.21,25.36,25.167,25.25,21865,0
2015-12-18,25.29,25.44,25.29,25.42,18410,0
2015-12-21,25.38,25.49,25.36,25.47,18372,0
2015-12-22,25.45,25.58,25.37,25.41,15520,0
2015-12-23,25.411,25.53,25.411,25.42,15080,0
2015-12-24,25.53,25.53,25.46,25.48,4185,0
2015-12-28,25.51,25.558,25.441,25.47,10084,0
2015-12-29,25.56,25.64,25.49,25.55,7803,0
2015-12-30,25.57,25.62,25.4272,25.56,43621,0
2015-12-31,25.46,25.55,25.33,25.55,15920,0
2016-01-04,25.39,25.72,25.39,25.67,15848,0
2016-01-05,25.7,25.93,25.7,25.702,98803,0
2016-01-06,25.74,25.78,25.58,25.67,24888,0
2016-01-07,25.5,25.67,25.485,25.5,20633,0
2016-01-08,25.5,25.66,25.5,25.6371,18576,0
2016-01-11,25.58,25.61,25.5373,25.55,20275,0
2016-01-12,25.55,25.62,25.51,25.62,9329,0
2016-01-13,25.55,25.61,25.5,25.57,12970,0
2016-01-14,25.53,25.58,25.39,25.58,31408,0
2016-01-15,25.39,25.52,25.3,25.52,31578,0
2016-01-19,25.42,25.42,25.42,25.42,0,0
2016-01-20,25.32,25.32,25.07,25.27,35358,0
2016-01-21,25.3,25.36,25.151,25.21,18924,0
2016-01-22,25.25,25.54,25.25,25.4928,23170,0
2016-01-25,25.42,25.49,25.31,25.31,9851,0
2016-01-26,25.3,25.39,25.25,25.27,21628,0
2016-01-27,25.26,25.48,25.26,25.3,5448,0
2016-01-28,25.37,25.56,25.31,25.56,42982,0
2016-01-29,25.44,25.66,25.44,25.66,27951,0
2016-02-01,25.57,25.65,25.57,25.65,15983,0
2016-02-02,25.6,25.722,25.52,25.54,39892,0
2016-02-03,25.53,25.6,25.48,25.54,25524,0
2016-02-04,25.5,25.64,25.5,25.6,14441,0
2016-02-05,25.58,25.6299,25.48,25.5001,32085,0
2016-02-08,25.4999,25.4999,25.02,25.14,60433,0
2016-02-09,25.1,25.18,24.824,24.96,41996,0
2016-02-10,25.14,25.21,25.0001,25.11,24668,0
2016-02-11,24.63,24.75,23.83,24.12,104122,0
2016-02-12,24.44,24.69,24.21,24.44,49632,0
2016-02-16,24.61,24.99,24.51,24.92,30919,0
2016-02-17,24.96,25.13,24.96,25.11,28872,0
2016-02-18,25.05,25.2428,25.01,25.195,26800,0
2016-02-19,25.12,25.28,25.1,25.26,22439,0
2016-02-22,25.31,25.39,25.1861,25.2,21858,0
2016-02-23,25.23,25.23,25.06,25.1362,24772,0
2016-02-24,25.02,25.2,25.01,25.188,28309,0
2016-02-25,25.2,25.32,25.19,25.26,10682,0
2016-02-26,25.26,25.35,25.26,25.35,12822,0
2016-02-29,25.33,25.4093,25.21,25.34,25047,0
2016-03-01,25.31,25.76,25.31,25.601,25552,0
2016-03-02,25.67,25.6991,25.29,25.33,23636,0
2016-03-03,25.33,25.38,25.3,25.31,7115,0
2016-03-04,25.32,25.3484,25.28,25.28,12813,0
2016-03-07,25.28,25.3198,25.06,25.23,25869,0
2016-03-08,25.28,25.32,25.2301,25.32,8012,0
2016-03-09,25.27,25.43,25.27,25.43,11294,0
2016-03-10,25.38,25.43,25.3353,25.35,10909,0
2016-03-11,25.35,25.51,25.35,25.49,18179,0
2016-03-14,25.46,25.55,25.46,25.506,12831,0
2016-03-15,25.47,25.48,25.406,25.47,20117,0
2016-03-16,25.39,25.5,25.39,25.5,16025,0
2016-03-17,25.5,25.67,25.4886,25.51,19399,0
2016-03-18,25.51,25.72,25.51,25.72,11952,0
2016-03-21,25.64,25.7099,25.56,25.7,12748,0
2016-03-22,25.64,25.67,25.6056,25.65,17322,0
2016-03-23,25.6,25.61,25.55,25.6,29788,0
2016-03-24,25.52,25.651,25.52,25.651,18997,0
2016-03-28,25.64,25.99,25.64,25.88,40222,0
2016-03-29,25.93,25.95,25.85,25.94,31077,0
2016-03-30,25.9094,25.936,25.8746,25.92,11109,0
2016-03-31,25.87,25.87,25.76,25.76,23361,0
2016-04-01,25.78,25.84,25.66,25.74,15776,0
2016-04-04,25.73,25.73,25.54,25.71,21909,0
2016-04-05,25.6,25.74,25.57,25.74,13533,0
2016-04-06,25.7,25.84,25.64,25.84,18923,0
2016-04-07,25.71,25.71,25.57,25.65,15121,0
2016-04-08,25.66,25.73,25.66,25.69,9955,0
2016-04-11,25.69,25.7799,25.6834,25.7,26504,0
2016-04-12,25.7,25.76,25.7,25.76,21632,0
2016-04-13,25.75,25.85,25.7251,25.84,27804,0
2016-04-14,25.81,25.8399,25.77,25.77,14300,0
2016-04-15,25.77,25.85,25.72,25.85,53579,0
2016-04-18,25.79,25.8996,25.77,25.84,12360,0
2016-04-19,25.8,25.95,25.8,25.87,17735,0
2016-04-20,25.88,25.9399,25.86,25.86,17358,0
2016-04-21,25.86,25.8999,25.85,25.85,23724,0
2016-04-22,25.85,25.96,25.82,25.82,82920,0
2016-04-25,25.82,25.825,25.72,25.72,30516,0
2016-04-26,25.72,25.77,25.72,25.73,28624,0
2016-04-27,25.73,25.88,25.73,25.7896,22150,0
2016-04-28,25.81,25.8599,25.79,25.83,10577,0
2016-04-29,25.83,25.87,25.79,25.79,19544,0
2016-05-02,25.81,25.86,25.8,25.86,26671,0
2016-05-03,25.81,25.92,25.8,25.88,35029,0
2016-05-04,25.82,25.93,25.81,25.9,19476,0
2016-05-05,25.88,25.89,25.82,25.89,25673,0
2016-05-06,25.84,25.91,25.84,25.909,31007,0
2016-05-09,25.87,25.929,25.8201,25.86,23569,0
2016-05-10,25.86,25.9199,25.86,25.899,29889,0
2016-05-11,25.86,25.92,25.86,25.89,33250,0
2016-05-12,25.89,25.9299,25.88,25.92,35235,0
2016-05-13,25.64,25.65,25.6,25.6,20737,0
2016-05-16,25.62,25.72,25.6186,25.71,23672,0
2016-05-17,25.69,25.73,25.6701,25.72,12219,0
2016-05-18,25.68,25.92,25.6,25.69,15613,0
2016-05-19,25.6,25.69,25.51,25.68,5274,0
2016-05-20,25.59,25.6873,25.56,25.6397,7321,0
2016-05-23,25.61,25.79,25.61,25.765,15204,0
2016-05-24,25.71,25.78,25.7,25.71,14213,0
2016-05-25,25.71,25.77,25.7,25.7,7766,0
2016-05-26,25.74,25.75,25.69,25.75,11065,0
2016-05-27,25.72,25.76,25.72,25.76,3933,0
2016-05-31,25.73,25.76,25.7,25.7,7953,0
2016-06-01,25.74,25.8,25.7372,25.8,39128,0
2016-06-02,25.8,25.8,25.75,25.8,9581,0
2016-06-03,25.76,25.9,25.76,25.9,19514,0
2016-06-06,25.89,25.94,25.8307,25.89,20420,0
2016-06-07,25.91,25.91,25.75,25.75,29539,0
2016-06-08,25.81,25.8675,25.74,25.86,9497,0
2016-06-09,25.82,25.85,25.746,25.83,22669,0
2016-06-10,25.76,25.85,25.76,25.78,7996,0
2016-06-13,25.79,25.88,25.7852,25.81,15584,0
2016-06-14,25.78,25.85,25.66,25.66,18779,0
2016-06-15,25.66,25.77,25.65,25.72,18558,0
2016-06-16,25.69,25.73,25.66,25.73,14817,0
2016-06-17,25.67,25.78,25.67,25.7,92794,0
2016-06-20,25.72,25.8399,25.72,25.72,17184,0
2016-06-21,25.73,25.794,25.72,25.794,83735,0
2016-06-22,25.84,25.89,25.77,25.8588,23569,0
2016-06-23,25.79,25.87,25.79,25.82,21301,0
2016-06-24,25.5,25.82,25.15,25.73,30224,0
2016-06-27,25.7,25.7899,25.5801,25.77,24837,0
2016-06-28,25.81,25.8694,25.8,25.86,61444,0
2016-06-29,25.86,25.9,25.81,25.82,111365,0
2016-06-30,25.89,25.965,25.82,25.86,37081,0
2016-07-01,25.9,25.98,25.76,25.76,18630,0
2016-07-05,25.8,25.81,25.71,25.81,39595,0
2016-07-06,25.78,25.87,25.72,25.79,34672,0
2016-07-07,25.78,25.94,25.78,25.83,25487,0
2016-07-08,25.85,25.98,25.85,25.92,23682,0
2016-07-11,25.91,25.98,25.91,25.94,13695,0
2016-07-12,25.91,25.97,25.88,25.88,39820,0
2016-07-13,25.88,25.94,25.83,25.89,16189,0
2016-07-14,25.83,25.93,25.81,25.92,99858,0
2016-07-15,25.86,26,25.86,25.96,53096,0
2016-07-18,25.92,25.97,25.83,25.97,25803,0
2016-07-19,25.891,25.98,25.89,25.96,22234,0
2016-07-20,25.93,25.96,25.82,25.91,22300,0
2016-07-21,25.9,25.9,25.83,25.85,29247,0
2016-07-22,25.85,25.92,25.847,25.8999,20490,0
2016-07-25,25.86,25.94,25.86,25.94,71547,0
2016-07-26,25.88,25.96,25.88,25.94,26963,0
2016-07-27,25.9,25.99,25.9,25.9828,11848,0
2016-07-28,25.95,26.0337,25.935,25.94,23550,0
2016-07-29,25.96,26.08,25.96,26.03,87600,0
2016-08-01,26,26.07,26,26.02,33427,0
2016-08-02,26,26.0199,25.9418,25.98,21832,0
2016-08-03,25.96,26.08,25.92,26.08,120049,0
2016-08-04,26.0525,26.08,25.95,26.08,16237,0
2016-08-05,26.0699,26.08,25.95,26.08,39503,0
2016-08-08,26.06,26.245,26.01,26.24,25816,0
2016-08-09,26.17,26.37,26.17,26.3599,29980,0
2016-08-10,26.25,26.315,26.14,26.15,33258,0
2016-08-11,26.16,26.2253,26.12,26.14,27995,0
2016-08-12,26.07,26.19,26.05,26.06,31199,0
2016-08-15,25.71,25.801,25.67,25.67,35387,0
2016-08-16,25.67,25.6899,25.57,25.64,50666,0
2016-08-17,25.65,25.68,25.55,25.68,133581,0
2016-08-18,25.68,25.74,25.65,25.69,29402,0
2016-08-19,25.67,25.72,25.62,25.66,61555,0
2016-08-22,25.62,25.68,25.6,25.68,73379,0
2016-08-23,25.68,25.69,25.63,25.66,56999,0
2016-08-24,25.65,25.68,25.61,25.6565,320102,0
2016-08-25,25.6764,25.74,25.62,25.73,58412,0
2016-08-26,25.68,25.73,25.65,25.73,31411,0
2016-08-29,25.73,25.8,25.7258,25.78,19711,0
2016-08-30,25.76,25.82,25.74,25.81,21417,0
2016-08-31,25.77,25.84,25.74,25.74,30618,0
2016-09-01,25.81,25.81,25.7501,25.8,26587,0
2016-09-02,25.8,25.84,25.7778,25.83,21998,0
2016-09-06,25.82,25.83,25.78,25.78,8859,0
2016-09-07,25.78,25.83,25.73,25.73,13327,0
2016-09-08,25.73,25.91,25.73,25.84,23305,0
2016-09-09,25.83,25.83,25.43,25.5,20031,0
2016-09-12,25.45,25.49,25.32,25.49,36891,0
2016-09-13,25.44,25.5,25.25,25.25,32638,0
2016-09-14,25.35,25.3899,25.2501,25.37,21603,0
2016-09-15,25.37,25.4,25.28,25.39,19137,0
2016-09-16,25.39,25.39,25.2501,25.27,39054,0
2016-09-19,25.34,25.43,25.29,25.4,19251,0
2016-09-20,25.41,25.48,25.4001,25.47,29550,0
2016-09-21,25.47,25.61,25.44,25.61,19522,0
2016-09-22,25.7,25.7969,25.65,25.7499,42140,0
2016-09-23,25.69,25.79,25.66,25.66,18879,0
2016-09-26,25.67,25.76,25.67,25.67,13135,0
2016-09-27,25.7,25.76,25.67,25.67,33334,0
2016-09-28,25.73,25.76,25.6,25.72,34732,0
2016-09-29,25.64,25.72,25.48,25.48,17559,0
2016-09-30,25.48,25.62,25.47,25.51,15741,0
2016-10-03,25.55,25.62,25.44,25.44,20756,0
2016-10-04,25.53,25.57,25.44,25.44,15770,0
2016-10-05,25.46,25.53,25.46,25.53,10150,0
2016-10-06,25.51,25.53,25.49,25.5071,10613,0
2016-10-07,25.56,25.56,25.46,25.51,7447,0
2016-10-10,25.53,25.53,25.41,25.41,16179,0
2016-10-11,25.41,25.41,25.25,25.25,21415,0
2016-10-12,25.25,25.2796,25.12,25.2,92240,0
2016-10-13,25.17,25.24,25.12,25.16,36899,0
2016-10-14,25.26,25.3,25.19,25.19,19637,0
2016-10-17,25.2,25.29,25.2,25.29,50282,0
2016-10-18,25.3,25.495,25.3,25.33,67062,0
2016-10-19,25.46,25.5,25.36,25.36,22298,0
2016-10-20,25.43,25.49,25.35,25.35,23488,0
2016-10-21,25.45,25.59,25.3,25.53,357690,0
2016-10-24,25.59,25.59,25.52,25.52,35008,0
2016-10-25,25.54,25.6,25.45,25.51,34299,0
2016-10-26,25.51,25.5894,25.51,25.51,24077,0
2016-10-27,25.46,25.46,25.35,25.46,56466,0
2016-10-28,25.4,25.47,25.4,25.4158,11805,0
2016-10-31,25.34,25.47,25.34,25.39,23688,0
2016-11-01,25.38,25.405,25.21,25.23,42462,0
2016-11-02,25.3,25.3,25.09,25.2124,51112,0
2016-11-03,25.22,25.2678,25.09,25.0906,23870,0
2016-11-04,25.1,25.17,25.07,25.17,37583,0
2016-11-07,25.28,25.35,25.17,25.24,15822,0
2016-11-08,25.21,25.28,25.13,25.23,32191,0
2016-11-09,25.06,25.2,25.03,25.13,49590,0
2016-11-10,25.1,25.1,24.69,24.84,85466,0
2016-11-11,24.8,24.83,24.52,24.75,52836,0
2016-11-14,24.36,24.36,23.72,24,99153,0
2016-11-15,24.07,24.4,23.95,24.32,87871,0
2016-11-16,24.4,24.7448,24.3764,24.6,29961,0
2016-11-17,24.59,24.6,24.43,24.48,36041,0
2016-11-18,24.42,24.634,24.23,24.27,42050,0
2016-11-21,24.31,24.65,24.31,24.55,38469,0
2016-11-22,24.58,24.6,24.5,24.55,22218,0
2016-11-23,24.35,24.52,24.31,24.52,28132,0
2016-11-25,24.51,24.5199,24.42,24.43,12365,0
2016-11-28,24.45,24.48,24.31,24.35,38729,0
2016-11-29,24.31,24.355,24.18,24.19,28161,0
2016-11-30,24.08,24.1,23.82,23.96,75557,0
2016-12-01,23.82,23.82,23.45,23.51,67560,0
2016-12-02,23.69,23.72,23.42,23.58,52897,0
2016-12-05,23.41,23.5999,23.41,23.54,52238,0
2016-12-06,23.5,23.58,23.47,23.54,46767,0
2016-12-07,23.57,23.72,23.561,23.71,88930,0
2016-12-08,23.75,23.8,23.6,23.77,67695,0
2016-12-09,23.77,23.78,23.64,23.7,65751,0
2016-12-12,23.6,23.68,23.5,23.68,42876,0
2016-12-13,23.7,23.7556,23.54,23.65,51276,0
2016-12-14,23.65,23.68,23.37,23.52,55027,0
2016-12-15,23.36,23.39,23.01,23.25,107317,0
2016-12-16,23.26,23.388,23.09,23.11,43862,0
2016-12-19,23.17,23.35,23.17,23.29,45397,0
2016-12-20,23.32,23.43,23.2,23.3,81273,0
2016-12-21,23.32,23.74,23.32,23.74,42057,0
2016-12-22,23.74,23.92,23.7044,23.82,34440,0
2016-12-23,23.8,23.929,23.8,23.81,22276,0
2016-12-27,23.8,23.8399,23.45,23.6,62334,0
2016-12-28,23.58,23.6068,23.35,23.5,36310,0
2016-12-29,23.5,23.6799,23.35,23.43,65804,0
2016-12-30,23.48,23.63,23.43,23.62,73738,0
2017-01-03,23.58,23.84,23.58,23.8,23770,0
2017-01-04,23.83,24.19,23.81,24.13,24310,0
2017-01-05,24.31,24.31,23.74,23.985,30203,0
2017-01-06,23.92,24.2081,23.92,24.199,14011,0
2017-01-09,24.24,24.3187,24.16,24.28,64845,0
2017-01-10,24.23,24.35,24.17,24.35,18659,0
2017-01-11,24.3,24.4301,24.26,24.4301,29845,0
2017-01-12,24.4,24.48,24.4,24.4,41132,0
2017-01-13,24.4,24.45,24.4,24.4,48939,0
2017-01-17,24.41,24.59,24.41,24.45,51841,0
2017-01-18,24.45,24.5299,24.43,24.48,44337,0
2017-01-19,24.44,24.45,24.22,24.45,114008,0
2017-01-20,24.39,24.5,24.3,24.5,41872,0
2017-01-23,24.49,24.58,24.42,24.5,54013,0
2017-01-24,24.59,24.68,24.35,24.48,148375,0
2017-01-25,24.48,24.519,24.35,24.38,55549,0
2017-01-26,24.42,24.54,24.4,24.46,21930,0
2017-01-27,24.47,24.62,24.47,24.51,17097,0
2017-01-30,24.6,24.6,24.5,24.55,55159,0
2017-01-31,24.6,24.7,24.53,24.58,54069,0
2017-02-01,24.58,24.6978,24.5601,24.6,35743,0
2017-02-02,24.59,24.7499,24.59,24.65,45716,0
2017-02-03,24.77,24.9,24.67,24.74,56502,0
2017-02-06,24.99,24.99,24.8,24.82,31884,0
2017-02-07,24.82,24.94,24.82,24.9,28368,0
2017-02-08,24.94,25.1,24.85,25.01,25898,0
2017-02-09,24.94,25.05,24.91,25,30678,0
2017-02-10,24.99,25.1,24.99,25.07,20821,0
2017-02-13,24.79,24.89,24.7729,24.8,50266,0
2017-02-14,24.82,24.84,24.72,24.78,33336,0
2017-02-15,24.73,24.8499,24.71,24.8,22545,0
2017-02-16,24.77,24.9,24.77,24.83,45669,0
2017-02-17,24.84,24.845,24.76,24.77,29078,0
2017-02-21,24.8,24.8348,24.72,24.79,33464,0
2017-02-22,24.79,24.8224,24.714,24.78,45948,0
2017-02-23,24.78,24.83,24.7,24.83,65935,0
2017-02-24,24.83,24.85,24.78,24.81,48263,0
2017-02-27,24.85,24.94,24.8,24.84,44368,0
2017-02-28,24.84,24.88,24.81,24.88,24540,0
2017-03-01,24.83,24.85,24.74,24.76,38479,0
2017-03-02,24.79,24.79,24.73,24.75,22196,0
2017-03-03,24.74,24.7799,24.69,24.71,31659,0
2017-03-06,24.71,24.75,24.6801,24.7,35029,0
2017-03-07,24.68,24.7,24.61,24.65,42177,0
2017-03-08,24.5,24.62,24.46,24.55,45665,0
2017-03-09,24.45,24.49,24.2214,24.35,65439,0
2017-03-10,24.27,24.39,24.17,24.39,45934,0
2017-03-13,24.28,24.49,24.28,24.4,34288,0
2017-03-14,24.36,24.45,24.36,24.4,28415,0
2017-03-15,24.44,24.6776,24.38,24.6776,25375,0
2017-03-16,24.69,24.78,24.66,24.7744,29078,0
2017-03-17,24.7,24.86,24.7,24.86,31015,0
2017-03-20,24.86,24.88,24.73,24.78,33974,0
2017-03-21,24.81,24.81,24.67,24.68,13263,0
2017-03-22,24.76,24.82,24.68,24.75,23916,0
2017-03-23,24.75,24.84,24.75,24.8,50654,0
2017-03-24,24.75,24.84,24.75,24.7634,9234,0
2017-03-27,24.82,24.84,24.76,24.79,16309,0
2017-03-28,24.77,24.9,24.77,24.9,29087,0
2017-03-29,24.9,24.96,24.85,24.96,26318,0
2017-03-30,24.94,24.957,24.92,24.9439,16662,0
2017-03-31,24.96,24.98,24.835,24.93,28545,0
2017-04-03,24.9,25.0599,24.9,25,22542,0
2017-04-04,25.12,25.12,25.02,25.03,22880,0
2017-04-05,25.03,25.11,25.02,25.04,23892,0
2017-04-06,25,25.12,25,25.08,72333,0
2017-04-07,25.05,25.115,25.01,25.055,18229,0
2017-04-10,25.05,25.13,25.03,25.09,14031,0
2017-04-11,25.06,25.13,25.05,25.1,30338,0
2017-04-12,25.05,25.1,25.04,25.051,20467,0
2017-04-13,25.06,25.1,25.03,25.05,69070,0
2017-04-17,25.12,25.1508,25.063,25.11,18205,0
2017-04-18,25.07,25.14,25.07,25.09,27341,0
2017-04-19,25.09,25.2,25.04,25.14,55458,0
2017-04-20,25.11,25.27,25.11,25.259,31294,0
2017-04-21,25.2,25.28,25.16,25.28,30357,0
2017-04-24,25.22,25.35,25.22,25.29,27344,0
2017-04-25,25.3,25.44,25.29,25.29,16589,0
2017-04-26,25.29,25.3,25.19,25.2,56681,0
2017-04-27,25.19,25.3,25.19,25.2606,15747,0
2017-04-28,25.22,25.3173,25.22,25.24,34557,0
2017-05-01,25.24,25.3,25.21,25.26,22958,0
2017-05-02,25.26,25.3068,25.2201,25.26,24698,0
2017-05-03,25.25,25.33,25.25,25.26,14942,0
2017-05-04,25.33,25.33,25.2,25.2,26662,0
2017-05-05,25.2,25.35,25.2,25.32,12435,0
2017-05-08,25.305,25.34,25.25,25.34,10980,0
2017-05-09,25.27,25.39,25.27,25.3,50902,0
2017-05-10,25.3,25.45,25.3,25.43,14338,0
2017-05-11,25.39,25.4499,25.32,25.36,9030,0
2017-05-12,25.36,25.45,25.35,25.4,28517,0
2017-05-15,25.09,25.14,25.05,25.1,15632,0
2017-05-16,25.11,25.1499,25.11,25.11,10838,0
2017-05-17,25.07,25.17,25.07,25.17,23365,0
2017-05-18,25.16,25.23,25.13,25.13,15112,0
2017-05-19,25.13,25.1853,25.13,25.15,14864,0
2017-05-22,25.15,25.25,25.15,25.19,18937,0
2017-05-23,25.19,25.25,25.19,25.19,6515,0
2017-05-24,25.16,25.25,25.16,25.25,9942,0
2017-05-25,25.2385,25.28,25.17,25.28,7106,0
2017-05-26,25.28,25.29,25.19,25.25,6534,0
2017-05-30,25.2,25.28,25.2,25.22,14997,0
2017-05-31,25.25,25.25,25.18,25.24,6781,0
2017-06-01,25.3,25.3,25.23,25.26,6841,0
2017-06-02,25.29,25.34,25.24,25.3,19549,0
2017-06-05,25.25,25.27,25.25,25.25,10858,0
2017-06-06,25.269,25.269,25.23,25.25,10300,0
2017-06-07,25.25,25.2899,25.24,25.25,11893,0
2017-06-08,25.25,25.28,25.25,25.28,3668,0
2017-06-09,25.25,25.2736,25.25,25.2736,6778,0
2017-06-12,25.3,25.3,25.23,25.2699,14068,0
2017-06-13,25.21,25.34,25.21,25.28,31568,0
2017-06-14,25.2933,25.47,25.2902,25.47,52212,0
2017-06-15,25.41,25.47,25.37,25.4699,11570,0
2017-06-16,25.39,25.49,25.39,25.485,11095,0
2017-06-19,25.49,25.56,25.46,25.545,9044,0
2017-06-20,25.52,25.62,25.5,25.51,16826,0
2017-06-21,25.6,25.64,25.5,25.57,23468,0
2017-06-22,25.62,25.63,25.45,25.46,20249,0
2017-06-23,25.46,25.59,25.46,25.59,8299,0
2017-06-26,25.52,25.58,25.51,25.53,21911,0
2017-06-27,25.51,25.64,25.51,25.52,13101,0
2017-06-28,25.61,25.62,25.53,25.61,24799,0
2017-06-29,25.55,25.59,25.51,25.59,11718,0
2017-06-30,25.51,25.58,25.51,25.58,13451,0
2017-07-03,25.52,25.5899,25.52,25.5301,2825,0
2017-07-05,25.55,25.64,25.55,25.55,8968,0
2017-07-06,25.53,25.592,25.52,25.52,23528,0
2017-07-07,25.5201,25.5794,25.52,25.54,4357,0
2017-07-10,25.6,25.63,25.55,25.6,23935,0
2017-07-11,25.55,25.69,25.54,25.54,16096,0
2017-07-12,25.6,25.6323,25.53,25.6323,25107,0
2017-07-13,25.68,25.68,25.56,25.6,15670,0
2017-07-14,25.57,25.6258,25.57,25.57,14846,0
2017-07-17,25.63,25.64,25.57,25.64,58353,0
2017-07-18,25.6,25.66,25.6,25.65,22304,0
2017-07-19,25.62,25.69,25.61,25.62,25944,0
2017-07-20,25.63,25.66,25.62,25.62,27064,0
2017-07-21,25.62,25.75,25.62,25.74,30082,0
2017-07-24,25.72,25.75,25.66,25.73,8846,0
2017-07-25,25.74,25.74,25.6,25.6,11945,0
2017-07-26,25.6,25.72,25.6,25.72,6561,0
2017-07-27,25.71,25.71,25.64,25.71,10569,0
2017-07-28,25.71,25.74,25.71,25.74,12230,0
2017-07-31,25.66,25.75,25.66,25.75,11505,0
2017-08-01,25.6923,25.75,25.6923,25.749,6769,0
2017-08-02,25.71,25.75,25.7,25.7111,12477,0
2017-08-03,25.75,25.79,25.71,25.79,7696,0
2017-08-04,25.755,25.79,25.71,25.71,22727,0
2017-08-07,25.78,25.78,25.71,25.72,5095,0
2017-08-08,25.72,25.78,25.71,25.72,11185,0
2017-08-09,25.71,25.78,25.71,25.78,5799,0
2017-08-10,25.71,25.755,25.5737,25.61,5766,0
2017-08-11,25.55,25.7,25.55,25.7,10805,0
2017-08-14,25.65,25.79,25.65,25.71,11259,0
2017-08-15,25.38,25.53,25.37,25.38,16216,0
2017-08-16,25.49,25.49,25.38,25.48,7241,0
2017-08-17,25.48,25.48,25.35,25.41,9932,0
2017-08-18,25.43,25.43,25.35,25.42,7198,0
2017-08-21,25.45,25.45,25.33,25.365,14152,0
2017-08-22,25.33,25.39,25.31,25.39,9477,0
2017-08-23,25.31,25.375,25.31,25.375,7315,0
2017-08-24,25.34,25.37,25.32,25.325,8576,0
2017-08-25,25.34,25.415,25.34,25.415,6408,0
2017-08-28,25.45,25.45,25.39,25.45,6882,0
2017-08-29,25.44,25.47,25.41,25.46,9162,0
2017-08-30,25.39,25.46,25.39,25.45,3453,0
2017-08-31,25.45,25.49,25.38,25.49,12123,0
2017-09-01,25.49,25.56,25.39,25.54,11232,0
2017-09-05,25.54,25.54,25.45,25.46,8800,0
2017-09-06,25.44,25.5352,25.44,25.5,4248,0
2017-09-07,25.44,25.54,25.44,25.4745,12077,0
2017-09-08,25.46,25.47,25.4167,25.42,2476,0
2017-09-11,25.4899,25.53,25.4101,25.53,2714,0
2017-09-12,25.46,25.56,25.46,25.515,5862,0
2017-09-13,25.47,25.59,25.47,25.5501,8750,0
2017-09-14,25.55,25.7,25.55,25.65,19377,0
2017-09-15,25.5673,25.69,25.5673,25.69,6511,0
2017-09-18,25.61,25.69,25.61,25.65,4732,0
2017-09-19,25.63,25.6703,25.63,25.66,18815,0
2017-09-20,25.613,25.7688,25.61,25.62,22112,0
2017-09-21,25.61,25.71,25.61,25.6569,8999,0
2017-09-22,25.63,25.7,25.54,25.57,16577,0
2017-09-25,25.6,25.7,25.555,25.6999,19376,0
2017-09-26,25.7,25.7,25.6,25.64,18107,0
2017-09-27,25.68,25.68,25.55,25.58,23716,0
2017-09-28,25.62,25.67,25.53,25.67,22786,0
2017-09-29,25.6,25.74,25.57,25.74,16856,0
2017-10-02,25.62,25.78,25.58,25.58,14505,0
2017-10-03,25.58,25.67,25.58,25.6,43066,0
2017-10-04,25.615,25.65,25.57,25.65,14272,0
2017-10-05,25.58,25.65,25.52,25.63,5150,0
2017-10-06,25.52,25.55,25.36,25.55,10842,0
2017-10-09,25.485,25.485,25.43,25.43,3564,0
2017-10-10,25.33,25.47,25.32,25.45,19869,0
2017-10-11,25.42,25.47,25.39,25.39,7617,0
2017-10-12,25.42,25.5,25.42,25.49,5225,0
2017-10-13,25.48,25.55,25.48,25.5,8190,0
2017-10-16,25.49,25.62,25.44,25.54,7522,0
2017-10-17,25.49,25.55,25.43,25.494,12155,0
2017-10-18,25.46,25.5028,25.35,25.37,15150,0
2017-10-19,25.38,25.473,25.37,25.41,9712,0
2017-10-20,25.4,25.63,25.4,25.63,24114,0
2017-10-23,25.53,25.6,25.493,25.51,14269,0
2017-10-24,25.51,25.6033,25.48,25.49,18900,0
2017-10-25,25.4754,25.48,25.33,25.3601,40544,0
2017-10-26,25.51,27.37,25.39,25.39,12639,0
2017-10-27,25.39,25.52,25.39,25.4,12710,0
2017-10-30,25.4,25.48,25.4,25.45,8178,0
2017-10-31,25.41,25.55,25.41,25.55,13951,0
2017-11-01,25.451,25.4694,25.41,25.4496,8404,0
2017-11-02,25.43,25.461,25.41,25.4501,3525,0
2017-11-03,25.46,25.52,25.46,25.52,10918,0
2017-11-06,25.52,25.52,25.43,25.43,7807,0
2017-11-07,25.43,25.52,25.41,25.52,10087,0
2017-11-08,25.45,25.52,25.41,25.44,16417,0
2017-11-09,25.421,25.45,25.34,25.37,32304,0
2017-11-10,25.37,25.49,25.37,25.41,9585,0
