Date,Open,High,Low,Close,Volume,OpenInt
2012-09-21,22.08,22.213,21.992,22.125,373249,0
2012-09-24,22.142,22.168,22.063,22.134,280356,0
2012-09-25,22.125,22.151,22.08,22.097,375274,0
2012-09-26,22.106,22.159,22.08,22.125,160027,0
2012-09-27,22.125,22.205,22.106,22.205,399646,0
2012-09-28,22.205,22.443,22.159,22.443,496113,0
2012-10-01,22.409,22.409,22.205,22.258,304996,0
2012-10-02,22.283,22.283,22.221,22.267,223307,0
2012-10-03,22.249,22.32,22.239,22.301,195613,0
2012-10-04,22.301,22.338,22.239,22.32,207579,0
2012-10-05,22.346,22.391,22.32,22.372,114581,0
2012-10-08,22.434,22.496,22.409,22.487,301673,0
2012-10-09,22.487,22.515,22.363,22.453,280703,0
2012-10-10,22.443,22.496,22.434,22.48,262720,0
2012-10-11,22.505,22.576,22.48,22.576,229792,0
2012-10-12,22.533,22.567,22.524,22.55,71639,0
2012-10-15,22.567,22.567,22.416,22.496,255566,0
2012-10-16,22.487,22.603,22.443,22.576,171318,0
2012-10-17,22.558,22.586,22.487,22.586,318249,0
2012-10-18,22.603,22.754,22.567,22.648,488698,0
2012-10-19,22.657,23.037,22.586,22.754,451796,0
2012-10-22,22.709,22.86,22.709,22.833,200407,0
2012-10-23,22.825,22.825,22.657,22.746,256395,0
2012-10-24,22.79,22.798,22.576,22.595,107023,0
2012-10-25,22.613,22.7,22.613,22.657,300348,0
2012-10-26,22.657,22.691,22.595,22.595,42205,0
2012-10-31,22.666,22.684,22.595,22.648,107831,0
2012-11-01,22.684,22.719,22.613,22.709,51040,0
2012-11-02,22.657,22.728,22.657,22.709,43936,0
2012-11-05,22.736,22.754,22.621,22.691,76081,0
2012-11-06,22.719,22.719,22.666,22.709,55752,0
2012-11-07,22.691,22.754,22.629,22.719,82757,0
2012-11-08,22.719,22.746,22.567,22.567,85830,0
2012-11-09,22.603,22.613,22.487,22.613,47649,0
2012-11-12,22.515,22.719,22.515,22.691,107144,0
2012-11-13,22.709,22.736,22.576,22.629,86795,0
2012-11-14,22.613,22.719,22.55,22.576,225505,0
2012-11-15,22.657,22.657,22.258,22.372,88311,0
2012-11-16,22.346,22.558,22.301,22.524,78150,0
2012-11-19,22.576,22.719,22.55,22.666,48771,0
2012-11-20,22.7,22.736,22.586,22.586,55040,0
2012-11-21,22.684,22.728,22.629,22.684,45708,0
2012-11-23,22.728,22.79,22.7,22.709,22133,0
2012-11-26,22.746,22.746,22.471,22.603,77502,0
2012-11-27,22.719,22.771,22.505,22.533,91118,0
2012-11-28,22.576,22.595,22.443,22.515,56749,0
2012-11-29,22.657,22.657,22.382,22.586,56840,0
2012-11-30,22.657,22.7,22.595,22.674,65581,0
2012-12-03,22.771,22.771,22.621,22.746,91320,0
2012-12-04,22.728,22.746,22.621,22.728,46521,0
2012-12-05,22.666,22.746,22.666,22.684,46260,0
2012-12-06,22.736,22.825,22.666,22.762,55308,0
2012-12-07,22.825,22.825,22.657,22.771,55172,0
2012-12-10,22.496,22.567,22.48,22.515,93706,0
2012-12-11,22.603,22.603,22.409,22.55,106855,0
2012-12-12,22.462,22.567,22.462,22.487,86116,0
2012-12-13,22.541,22.567,22.391,22.434,123270,0
2012-12-14,22.471,22.586,22.391,22.576,70297,0
2012-12-17,22.567,22.613,22.515,22.613,67393,0
2012-12-18,22.613,22.684,22.567,22.684,94090,0
2012-12-19,22.657,22.691,22.586,22.586,76106,0
2012-12-20,22.603,22.684,22.524,22.657,52122,0
2012-12-21,22.657,22.657,22.443,22.533,61332,0
2012-12-24,22.674,22.674,22.533,22.567,23940,0
2012-12-26,22.674,22.674,22.533,22.576,23854,0
2012-12-27,22.754,22.781,22.586,22.657,35428,0
2012-12-28,22.657,22.762,22.576,22.754,51102,0
2012-12-31,22.736,22.878,22.7,22.878,84128,0
2013-01-02,22.95,22.975,22.771,22.833,85166,0
2013-01-03,23.011,23.037,22.904,22.94,87118,0
2013-01-04,22.975,22.975,22.684,22.807,75417,0
2013-01-07,22.869,22.869,22.567,22.576,132173,0
2013-01-08,22.684,22.7,22.595,22.666,108039,0
2013-01-09,22.691,22.691,22.603,22.684,82508,0
2013-01-10,22.629,22.691,22.621,22.684,77488,0
2013-01-11,22.691,22.746,22.648,22.736,59134,0
2013-01-14,22.691,22.728,22.638,22.719,25006,0
2013-01-15,22.728,22.728,22.657,22.7,69909,0
2013-01-16,22.728,22.746,22.684,22.736,32111,0
2013-01-17,22.781,22.914,22.719,22.887,60645,0
2013-01-18,22.923,22.931,22.833,22.833,28125,0
2013-01-22,22.807,22.86,22.754,22.825,50293,0
2013-01-23,22.762,22.833,22.728,22.833,63265,0
2013-01-24,22.833,22.833,22.7,22.7,70751,0
2013-01-25,22.762,22.817,22.728,22.771,42074,0
2013-01-28,22.781,22.817,22.762,22.781,28889,0
2013-01-29,22.825,22.825,22.613,22.613,71690,0
2013-01-30,22.719,22.719,22.603,22.613,115570,0
2013-01-31,22.674,22.674,22.505,22.515,69227,0
2013-02-01,22.603,22.648,22.567,22.648,66120,0
2013-02-04,22.684,22.771,22.648,22.709,60286,0
2013-02-05,22.7,22.728,22.48,22.576,77479,0
2013-02-06,22.558,22.567,22.471,22.496,68869,0
2013-02-07,22.515,22.515,22.453,22.453,38203,0
2013-02-08,22.505,22.558,22.48,22.558,27061,0
2013-02-11,22.567,22.638,22.533,22.638,26923,0
2013-02-12,22.638,22.691,22.613,22.666,18579,0
2013-02-13,22.621,22.674,22.576,22.629,22880,0
2013-02-14,22.684,22.7,22.613,22.691,101420,0
2013-02-15,22.754,22.771,22.648,22.736,25901,0
2013-02-19,22.674,22.771,22.674,22.762,22841,0
2013-02-20,22.807,22.807,22.728,22.754,29639,0
2013-02-21,22.781,22.781,22.709,22.746,27776,0
2013-02-22,22.781,22.781,22.648,22.666,34599,0
2013-02-25,22.746,22.746,22.638,22.657,69893,0
2013-02-26,22.736,22.736,22.603,22.613,70152,0
2013-02-27,22.613,22.666,22.595,22.629,57016,0
2013-02-28,22.657,22.666,22.558,22.558,106753,0
2013-03-01,22.613,22.666,22.567,22.613,40427,0
2013-03-04,22.638,22.638,22.586,22.613,46512,0
2013-03-05,22.621,22.638,22.586,22.613,76363,0
2013-03-06,22.638,22.674,22.613,22.674,43799,0
2013-03-07,22.674,22.691,22.621,22.629,42204,0
2013-03-08,22.7,22.7,22.613,22.657,43398,0
2013-03-11,22.702,22.702,22.586,22.63,38112,0
2013-03-12,22.64,22.702,22.604,22.693,48883,0
2013-03-13,22.64,22.739,22.64,22.73,25590,0
2013-03-14,22.765,22.802,22.712,22.802,47436,0
2013-03-15,22.802,22.802,22.658,22.702,27315,0
2013-03-18,22.73,22.793,22.712,22.765,41987,0
2013-03-19,22.802,22.802,22.702,22.702,42108,0
2013-03-20,22.774,22.811,22.693,22.702,76709,0
2013-03-21,22.774,22.811,22.702,22.712,28639,0
2013-03-22,22.802,22.802,22.712,22.784,21413,0
2013-03-25,22.802,22.819,22.712,22.757,40201,0
2013-03-26,22.748,22.811,22.73,22.73,24457,0
2013-03-27,22.847,23.081,22.757,23.081,34827,0
2013-03-28,23.081,23.081,22.793,22.793,75312,0
2013-04-01,22.964,22.964,22.811,22.837,21501,0
2013-04-02,22.909,22.919,22.784,22.793,35945,0
2013-04-03,22.828,22.864,22.784,22.828,33882,0
2013-04-04,22.828,22.856,22.802,22.819,20134,0
2013-04-05,22.837,22.874,22.784,22.864,17006,0
2013-04-08,22.874,22.909,22.802,22.811,20861,0
2013-04-09,22.856,22.892,22.793,22.802,31380,0
2013-04-10,22.819,22.964,22.819,22.883,18007,0
2013-04-11,22.909,22.927,22.649,22.819,20550,0
2013-04-12,22.828,22.847,22.802,22.811,26751,0
2013-04-15,22.819,22.9,22.765,22.793,100661,0
2013-04-16,22.774,22.981,22.774,22.946,27208,0
2013-04-17,22.981,22.999,22.909,22.981,24852,0
2013-04-18,23.009,23.044,22.99,23.018,13021,0
2013-04-19,22.999,23.053,22.837,22.837,62350,0
2013-04-22,22.847,22.964,22.847,22.937,35199,0
2013-04-23,22.919,22.972,22.856,22.856,16339,0
2013-04-24,22.892,23.009,22.856,22.946,24050,0
2013-04-25,22.972,22.99,22.883,22.964,34204,0
2013-04-26,22.964,22.99,22.9,22.99,124484,0
2013-04-29,22.99,23.071,22.981,22.999,22347,0
2013-04-30,22.999,23.089,22.99,22.999,22334,0
2013-05-01,22.99,23.125,22.99,23.125,20543,0
2013-05-02,23.134,23.322,23.107,23.134,42915,0
2013-05-03,23.171,23.322,23.134,23.25,21119,0
2013-05-06,23.161,23.296,23.161,23.269,13098,0
2013-05-07,23.306,23.368,23.25,23.368,64539,0
2013-05-08,23.296,23.449,23.296,23.439,36244,0
2013-05-09,23.385,23.494,23.359,23.457,37809,0
2013-05-10,23.431,23.502,23.368,23.439,34432,0
2013-05-13,23.512,23.512,23.278,23.368,38097,0
2013-05-14,23.322,23.377,23.107,23.216,47124,0
2013-05-15,23.153,23.206,22.919,23.071,61619,0
2013-05-16,22.954,23.134,22.954,23.134,13831,0
2013-05-17,23.171,23.269,23.125,23.206,19412,0
2013-05-20,23.115,23.216,23.115,23.216,23527,0
2013-05-21,23.187,23.322,23.187,23.278,32916,0
2013-05-22,23.269,23.269,23.134,23.224,65498,0
2013-05-23,22.99,23.081,22.99,23.081,52826,0
2013-05-24,23.026,23.26,23.026,23.197,27132,0
2013-05-28,23.35,23.35,23.044,23.071,49266,0
2013-05-29,23.071,23.134,22.972,23.062,79628,0
2013-05-30,23.062,23.115,22.999,23.071,56722,0
2013-05-31,23.099,23.099,22.495,22.495,63571,0
2013-06-03,22.577,22.613,22.128,22.2,69734,0
2013-06-04,22.216,22.263,22.128,22.226,52609,0
2013-06-05,22.288,22.479,21.939,22.01,38207,0
2013-06-06,22.1,22.351,22.028,22.244,38394,0
2013-06-07,22.244,22.451,22.145,22.182,33004,0
2013-06-10,22.164,22.32,22.11,22.11,60321,0
2013-06-11,22.11,22.11,21.582,21.618,73782,0
2013-06-12,21.645,21.855,20.734,20.998,129174,0
2013-06-13,20.962,21.408,20.662,21.408,73601,0
2013-06-14,21.417,21.773,21.417,21.773,37952,0
2013-06-17,21.773,22.174,21.663,21.682,72219,0
2013-06-18,21.663,21.792,21.373,21.645,76013,0
2013-06-19,21.792,21.792,21.336,21.417,48370,0
2013-06-20,21.417,21.417,20.662,20.971,64105,0
2013-06-21,20.971,21.153,20.315,20.624,96187,0
2013-06-24,20.506,20.506,19.759,20.388,89078,0
2013-06-25,20.497,20.743,20.325,20.679,45075,0
2013-06-26,20.716,21.044,20.688,20.99,45234,0
2013-06-27,21.3,21.645,21.153,21.38,37911,0
2013-06-28,21.752,21.863,21.493,21.863,34143,0
2013-07-01,21.509,21.509,21.344,21.417,23890,0
2013-07-02,21.463,21.509,21.317,21.39,65635,0
2013-07-03,21.5,21.554,21.326,21.463,19363,0
2013-07-05,21.3,21.3,20.843,20.87,32098,0
2013-07-08,20.853,20.953,20.734,20.78,53495,0
2013-07-09,20.707,20.77,20.607,20.662,44591,0
2013-07-10,20.597,20.806,20.506,20.643,58036,0
2013-07-11,20.789,20.889,20.597,20.688,52325,0
2013-07-12,20.798,20.88,20.397,20.597,44731,0
2013-07-15,20.624,20.806,20.607,20.78,20497,0
2013-07-16,20.78,20.78,20.624,20.643,38991,0
2013-07-17,20.688,20.798,20.652,20.652,40835,0
2013-07-18,20.734,20.734,20.525,20.525,18761,0
2013-07-19,20.597,20.726,20.433,20.589,47000,0
2013-07-22,20.734,20.734,20.57,20.57,45166,0
2013-07-23,20.56,20.67,20.534,20.534,69035,0
2013-07-24,20.579,20.579,20.415,20.415,79596,0
2013-07-25,20.287,20.36,20.151,20.151,88872,0
2013-07-26,20.169,20.287,20.141,20.223,63213,0
2013-07-29,20.269,20.269,19.987,20.123,90702,0
2013-07-30,19.978,20.141,19.978,20.041,61973,0
2013-07-31,19.978,20.232,19.823,20.232,92440,0
2013-08-01,20.133,20.141,19.96,19.968,62131,0
2013-08-02,19.987,20.004,19.705,19.777,66867,0
2013-08-05,19.841,19.867,19.714,19.867,45313,0
2013-08-06,19.896,19.896,19.686,19.786,40654,0
2013-08-07,19.731,19.777,19.641,19.731,43252,0
2013-08-08,19.759,19.823,19.594,19.769,67239,0
2013-08-09,19.667,19.887,19.667,19.887,52080,0
2013-08-12,19.887,20.004,19.823,19.858,32382,0
2013-08-13,19.832,19.85,19.696,19.769,44071,0
2013-08-14,19.777,19.777,19.33,19.505,101953,0
2013-08-15,19.368,19.368,18.993,19.129,76026,0
2013-08-16,18.948,19.129,18.692,18.774,96723,0
2013-08-19,18.646,18.793,18.309,18.392,56294,0
2013-08-20,18.401,18.765,18.228,18.565,77909,0
2013-08-21,18.565,18.838,18.41,18.765,46883,0
2013-08-22,18.765,19.047,18.729,18.92,43107,0
2013-08-23,18.948,19.321,18.948,19.248,56218,0
2013-08-26,19.441,19.568,19.129,19.239,48757,0
2013-08-27,19.212,19.403,19.085,19.103,72290,0
2013-08-28,19.212,19.212,19.085,19.148,35344,0
2013-08-29,19.094,19.321,19.094,19.276,30176,0
2013-08-30,19.622,19.622,19.408,19.408,30814,0
2013-09-03,19.248,19.266,18.948,18.975,82135,0
2013-09-04,18.911,19.231,18.911,19.148,37165,0
2013-09-05,19.148,19.193,18.957,18.957,56372,0
2013-09-06,19.002,19.085,18.911,19.075,45233,0
2013-09-09,18.975,19.129,18.966,19.029,35452,0
2013-09-10,19.047,19.231,19.002,19.184,41069,0
2013-09-11,19.251,19.315,19.111,19.307,34453,0
2013-09-12,19.315,19.315,18.955,19.02,43873,0
2013-09-13,18.973,19.13,18.593,18.964,32449,0
2013-09-16,19.159,19.168,18.917,19.001,54479,0
2013-09-17,19.02,19.094,18.936,18.982,48219,0
2013-09-18,18.908,19.576,18.908,19.324,55356,0
2013-09-19,19.298,19.307,18.927,18.973,48080,0
2013-09-20,18.908,19.084,18.862,18.964,41414,0
2013-09-23,18.964,19.103,18.917,18.955,59599,0
2013-09-24,19.038,19.038,18.852,18.908,115199,0
2013-09-25,18.982,19.334,18.936,19.259,183952,0
2013-09-26,19.298,19.557,19.288,19.502,96833,0
2013-09-27,19.528,19.632,19.454,19.454,59364,0
2013-09-30,19.528,19.538,19.408,19.492,67459,0
2013-10-01,19.518,19.518,19.408,19.428,34746,0
2013-10-02,19.418,19.437,19.315,19.324,29386,0
2013-10-03,19.324,19.38,19.269,19.315,24435,0
2013-10-04,19.307,19.363,19.269,19.343,35616,0
2013-10-07,19.315,19.315,19.103,19.159,40010,0
2013-10-08,19.159,19.177,19.038,19.084,51157,0
2013-10-09,19.121,19.121,18.992,19.029,42172,0
2013-10-10,19.056,19.13,19.029,19.056,17415,0
2013-10-11,19.047,19.084,19.02,19.047,28065,0
2013-10-14,19.02,19.13,19.02,19.094,24419,0
2013-10-15,19.056,19.13,19.029,19.075,80346,0
2013-10-16,19.084,19.084,18.973,19.047,61386,0
2013-10-17,19.056,19.177,19.056,19.149,20740,0
2013-10-18,19.177,19.324,19.111,19.324,47746,0
2013-10-21,19.324,19.389,19.242,19.288,42391,0
2013-10-22,19.363,19.65,19.363,19.65,63514,0
2013-10-23,19.677,19.835,19.658,19.715,31588,0
2013-10-24,19.761,19.761,19.502,19.602,80411,0
2013-10-25,19.538,19.862,19.446,19.797,66701,0
2013-10-28,19.936,19.936,19.696,19.806,111163,0
2013-10-29,19.706,19.806,19.583,19.732,58430,0
2013-10-30,19.797,19.797,19.528,19.593,48505,0
2013-10-31,19.502,19.593,19.418,19.437,73980,0
2013-11-01,19.418,19.641,19.418,19.602,34435,0
2013-11-04,19.602,19.742,19.483,19.547,34120,0
2013-11-05,19.512,19.557,19.298,19.298,30220,0
2013-11-06,19.298,19.454,19.038,19.343,44236,0
2013-11-07,19.38,19.502,19.363,19.363,28701,0
2013-11-08,19.324,19.324,19.065,19.204,39215,0
2013-11-11,19.177,19.288,19.13,19.214,24517,0
2013-11-12,19.224,19.233,19.01,19.029,23729,0
2013-11-13,19.02,19.047,18.797,18.852,99690,0
2013-11-14,18.927,18.927,18.713,18.852,53536,0
2013-11-15,18.89,18.908,18.816,18.908,37156,0
2013-11-18,18.899,18.982,18.852,18.899,50698,0
2013-11-19,18.927,19.13,18.89,19.02,49722,0
2013-11-20,19.01,19.103,18.908,18.927,159754,0
2013-11-21,18.917,19.065,18.917,19.047,86398,0
2013-11-22,18.973,19.288,18.899,19.13,94887,0
2013-11-25,19.13,19.204,19.02,19.168,48008,0
2013-11-26,19.195,19.214,19.13,19.13,44996,0
2013-11-27,19.065,19.159,19.056,19.13,55080,0
2013-11-29,19.094,19.177,19.094,19.177,22167,0
2013-12-02,19.177,19.177,19.001,19.001,39685,0
2013-12-03,19.01,19.01,18.899,18.899,65000,0
2013-12-04,18.89,18.908,18.778,18.843,60010,0
2013-12-05,18.834,18.834,18.325,18.343,58726,0
2013-12-06,18.297,18.648,18.185,18.62,83111,0
2013-12-09,18.584,18.677,18.547,18.574,77263,0
2013-12-10,18.593,18.668,18.538,18.63,125665,0
2013-12-11,18.589,18.692,18.56,18.579,176310,0
2013-12-12,18.579,18.608,18.118,18.278,85530,0
2013-12-13,18.278,18.371,18.061,18.371,102380,0
2013-12-16,18.156,18.278,18.136,18.165,92245,0
2013-12-17,18.146,18.212,18.08,18.156,92406,0
2013-12-18,18.08,18.305,18.08,18.183,77679,0
2013-12-19,18.09,18.183,18.004,18.174,91938,0
2013-12-20,18.183,18.288,18.146,18.259,76734,0
2013-12-23,18.305,18.42,18.259,18.315,99204,0
2013-12-24,18.335,18.335,18.231,18.288,95156,0
2013-12-26,18.249,18.335,18.183,18.231,140482,0
2013-12-27,18.231,18.305,18.165,18.231,71214,0
2013-12-30,18.494,18.616,18.183,18.278,114344,0
2013-12-31,18.212,18.401,18.202,18.401,112955,0
2014-01-02,18.259,18.55,18.259,18.523,32147,0
2014-01-03,18.523,18.824,18.523,18.702,63061,0
2014-01-06,18.834,18.975,18.758,18.918,44608,0
2014-01-07,19.013,19.06,18.843,18.862,48603,0
2014-01-08,18.862,18.881,18.777,18.815,43065,0
2014-01-09,18.891,19.098,18.872,19.041,51067,0
2014-01-10,19.22,19.306,19.069,19.22,36234,0
2014-01-13,19.276,19.408,19.276,19.332,123619,0
2014-01-14,19.438,19.454,19.332,19.372,52255,0
2014-01-15,19.408,19.56,19.332,19.494,61325,0
2014-01-16,19.454,19.616,19.454,19.586,27166,0
2014-01-17,19.616,19.652,19.454,19.454,72463,0
2014-01-21,19.513,19.616,19.428,19.428,53109,0
2014-01-22,19.53,19.56,19.21,19.54,74784,0
2014-01-23,19.52,19.579,19.428,19.428,49271,0
2014-01-24,19.438,19.454,19.286,19.408,53708,0
2014-01-27,19.418,19.454,19.296,19.332,71611,0
2014-01-28,19.342,19.54,19.342,19.53,33610,0
2014-01-29,19.53,19.53,19.388,19.438,20145,0
2014-01-30,19.454,19.494,19.372,19.454,32513,0
2014-01-31,19.418,19.446,19.362,19.362,23018,0
2014-02-03,19.454,19.454,19.323,19.372,25596,0
2014-02-04,19.342,19.447,19.342,19.447,26278,0
2014-02-05,19.418,19.438,19.323,19.438,41833,0
2014-02-06,19.372,19.464,19.372,19.438,21362,0
2014-02-07,19.428,19.484,19.398,19.398,32939,0
2014-02-10,19.428,19.474,19.398,19.428,24852,0
2014-02-11,19.454,19.53,19.428,19.53,56206,0
2014-02-12,19.53,19.596,19.494,19.56,38922,0
2014-02-13,19.606,19.652,19.504,19.652,43015,0
2014-02-14,19.719,19.813,19.701,19.71,31895,0
2014-02-18,19.786,19.955,19.786,19.935,38770,0
2014-02-19,19.945,20.096,19.935,19.945,51781,0
2014-02-20,19.945,19.993,19.833,19.984,29082,0
2014-02-21,20.058,20.096,19.935,19.935,24418,0
2014-02-24,19.945,20.067,19.935,19.935,105657,0
2014-02-25,19.993,20.05,19.955,20.04,38543,0
2014-02-26,20.04,20.087,20.001,20.001,25507,0
2014-02-27,20.077,20.162,20.067,20.143,31493,0
2014-02-28,20.152,20.218,20.106,20.106,23031,0
2014-03-03,20.096,20.172,20.067,20.143,32589,0
2014-03-04,20.143,20.275,20.143,20.275,34471,0
2014-03-05,20.303,20.389,20.294,20.379,58421,0
2014-03-06,20.398,20.398,20.303,20.379,38977,0
2014-03-07,20.398,20.491,20.323,20.445,27927,0
2014-03-10,20.491,20.491,20.275,20.398,19878,0
2014-03-11,20.445,20.445,20.228,20.323,36483,0
2014-03-12,20.405,20.644,20.386,20.596,55347,0
2014-03-13,20.644,20.739,20.587,20.739,48818,0
2014-03-14,20.797,20.893,20.654,20.893,37318,0
2014-03-17,20.912,20.912,20.73,20.788,17558,0
2014-03-18,20.749,20.778,20.615,20.711,47010,0
2014-03-19,20.701,20.701,20.577,20.624,20392,0
2014-03-20,20.624,20.624,20.539,20.577,45264,0
2014-03-21,20.577,20.606,20.548,20.577,35957,0
2014-03-24,20.615,20.624,20.529,20.624,92338,0
2014-03-25,20.624,20.644,20.557,20.577,208226,0
2014-03-26,20.624,20.624,20.577,20.596,43675,0
2014-03-27,20.577,20.596,20.577,20.577,26278,0
2014-03-28,20.596,20.596,20.577,20.596,18850,0
2014-03-31,20.701,20.701,20.596,20.596,59459,0
2014-04-01,20.624,20.654,20.624,20.654,349514,0
2014-04-02,20.654,20.663,20.606,20.615,51191,0
2014-04-03,20.606,20.634,20.596,20.615,16056,0
2014-04-04,20.691,20.691,20.596,20.615,71991,0
2014-04-07,20.663,20.672,20.634,20.654,36941,0
2014-04-08,20.691,20.691,20.606,20.624,61775,0
2014-04-09,20.682,20.682,20.615,20.615,2003948,0
2014-04-10,20.654,20.682,20.615,20.672,36568,0
2014-04-11,20.682,20.701,20.654,20.682,25497,0
2014-04-14,20.701,20.711,20.672,20.682,80010,0
2014-04-15,20.721,20.73,20.691,20.701,33780,0
2014-04-16,20.749,20.778,20.721,20.739,77329,0
2014-04-17,20.758,20.845,20.644,20.644,94947,0
2014-04-21,20.721,20.931,20.721,20.893,48221,0
2014-04-22,20.931,21.046,20.931,21.017,59734,0
2014-04-23,21.017,21.171,20.989,21.132,96352,0
2014-04-24,21.171,21.171,21.027,21.094,43952,0
2014-04-25,21.074,21.171,21.007,21.161,72780,0
2014-04-28,21.18,21.314,21.113,21.275,57471,0
2014-04-29,21.323,21.439,21.238,21.256,85365,0
2014-04-30,21.266,21.543,21.247,21.486,107957,0
2014-05-01,21.467,21.534,21.295,21.534,275052,0
2014-05-02,21.573,21.582,21.486,21.534,89694,0
2014-05-05,21.429,21.582,21.429,21.524,44053,0
2014-05-06,21.496,21.582,21.496,21.543,35038,0
2014-05-07,21.534,21.706,21.534,21.639,34237,0
2014-05-08,21.63,21.697,21.582,21.582,31692,0
2014-05-09,21.553,21.573,21.524,21.563,52492,0
2014-05-12,21.563,21.582,21.563,21.582,37164,0
2014-05-13,21.61,21.668,21.582,21.582,41993,0
2014-05-14,21.591,21.668,21.563,21.649,36276,0
2014-05-15,21.61,21.649,21.591,21.63,51878,0
2014-05-16,21.61,21.677,21.61,21.677,27559,0
2014-05-19,21.668,21.764,21.639,21.754,76566,0
2014-05-20,21.725,21.783,21.716,21.783,143167,0
2014-05-21,21.792,21.84,21.783,21.821,31769,0
2014-05-22,21.821,21.84,21.744,21.811,138937,0
2014-05-23,21.773,21.802,21.63,21.735,30224,0
2014-05-27,21.754,21.83,21.754,21.821,68953,0
2014-05-28,21.764,21.936,21.764,21.888,50664,0
2014-05-29,21.85,21.994,21.84,21.945,36385,0
2014-05-30,21.964,22.022,21.945,22.022,25420,0
2014-06-02,21.974,22.061,21.955,22.012,33977,0
2014-06-03,22.003,22.031,21.764,21.802,42915,0
2014-06-04,21.84,21.85,21.38,21.515,151258,0
2014-06-05,21.486,21.677,21.486,21.506,31525,0
2014-06-06,21.62,21.697,21.582,21.61,26145,0
2014-06-09,21.591,21.735,21.582,21.725,29059,0
2014-06-10,21.735,21.735,21.534,21.601,43989,0
2014-06-11,21.568,21.587,21.461,21.47,52331,0
2014-06-12,21.519,21.587,21.49,21.548,50449,0
2014-06-13,21.606,21.616,21.519,21.558,182479,0
2014-06-16,21.538,21.665,21.538,21.646,25552,0
2014-06-17,21.655,21.733,21.616,21.733,27004,0
2014-06-18,21.762,21.762,21.733,21.733,34011,0
2014-06-19,21.723,21.83,21.714,21.772,23588,0
2014-06-20,21.752,21.792,21.742,21.742,13679,0
2014-06-23,21.723,21.84,21.704,21.82,17654,0
2014-06-24,21.85,21.86,21.792,21.83,44617,0
2014-06-25,21.878,21.946,21.86,21.918,50111,0
2014-06-26,21.908,21.966,21.888,21.937,21403,0
2014-06-27,21.937,21.976,21.937,21.966,13064,0
2014-06-30,22.024,22.141,22.014,22.122,50829,0
2014-07-01,22.141,22.19,22.073,22.19,29622,0
2014-07-02,22.132,22.218,22.102,22.19,55994,0
2014-07-03,22.19,22.19,22.014,22.064,22789,0
2014-07-07,21.996,22.18,21.996,22.054,40392,0
2014-07-08,22.044,22.102,22.044,22.082,29389,0
2014-07-09,22.102,22.209,22.102,22.2,30765,0
2014-07-10,22.2,22.248,22.2,22.209,12883,0
2014-07-11,22.2,22.462,22.18,22.462,63266,0
2014-07-14,22.558,22.558,22.462,22.52,62237,0
2014-07-15,22.53,22.53,22.452,22.53,42648,0
2014-07-16,22.482,22.53,22.462,22.52,22724,0
2014-07-17,22.482,22.52,22.316,22.316,32632,0
2014-07-18,22.374,22.53,22.345,22.53,36194,0
2014-07-21,22.53,22.578,22.432,22.452,26576,0
2014-07-22,22.432,22.472,22.326,22.345,18344,0
2014-07-23,22.345,22.422,22.345,22.394,20114,0
2014-07-24,22.364,22.422,22.345,22.404,17251,0
2014-07-25,22.354,22.432,22.354,22.404,14534,0
2014-07-28,22.414,22.452,22.354,22.404,25295,0
2014-07-29,22.472,22.472,22.394,22.442,29733,0
2014-07-30,22.422,22.472,22.384,22.442,29186,0
2014-07-31,22.432,22.432,22.2,22.2,179195,0
2014-08-01,22.2,22.286,21.956,22.014,33611,0
2014-08-04,22.034,22.044,21.898,21.937,31549,0
2014-08-05,21.86,22.024,21.86,21.956,80508,0
2014-08-06,21.937,21.996,21.86,21.869,26303,0
2014-08-07,21.918,22.141,21.918,22.132,28276,0
2014-08-08,22.15,22.218,22.122,22.122,41183,0
2014-08-11,22.132,22.2,22.122,22.19,19841,0
2014-08-12,22.141,22.316,22.141,22.316,63986,0
2014-08-13,22.326,22.394,22.218,22.394,16868,0
2014-08-14,22.326,22.49,22.326,22.482,122096,0
2014-08-15,22.462,22.51,22.354,22.482,15850,0
2014-08-18,22.5,22.617,22.5,22.568,33409,0
2014-08-19,22.568,22.578,22.52,22.568,30948,0
2014-08-20,22.52,22.55,22.482,22.54,20056,0
2014-08-21,22.588,22.617,22.558,22.608,21835,0
2014-08-22,22.608,22.676,22.578,22.588,34847,0
2014-08-25,22.762,22.86,22.676,22.812,54817,0
2014-08-26,22.86,22.889,22.821,22.86,25107,0
2014-08-27,22.83,22.87,22.782,22.86,38848,0
2014-08-28,22.87,22.957,22.83,22.898,42898,0
2014-08-29,22.88,23.084,22.88,22.996,56021,0
2014-09-02,23.054,23.054,22.83,22.928,46949,0
2014-09-03,22.898,22.976,22.812,22.86,324794,0
2014-09-04,22.83,22.918,22.685,22.772,39198,0
2014-09-05,22.744,22.83,22.685,22.782,33541,0
2014-09-08,22.753,22.802,22.734,22.782,14792,0
2014-09-09,22.714,22.753,22.704,22.704,19899,0
2014-09-10,22.734,22.734,22.646,22.646,28761,0
2014-09-11,22.632,22.77,22.484,22.573,125049,0
2014-09-12,22.553,22.553,22.346,22.445,67105,0
2014-09-15,22.406,22.563,22.406,22.544,31703,0
2014-09-16,22.544,22.563,22.475,22.484,35367,0
2014-09-17,22.445,22.524,22.445,22.514,18590,0
2014-09-18,22.514,22.603,22.475,22.563,25769,0
2014-09-19,22.534,22.553,22.514,22.524,25123,0
2014-09-22,22.524,22.534,22.396,22.415,26400,0
2014-09-23,22.435,22.435,22.337,22.346,37157,0
2014-09-24,22.337,22.386,22.277,22.327,58285,0
2014-09-25,22.327,22.435,22.307,22.406,33711,0
2014-09-26,22.415,22.445,22.406,22.445,15969,0
2014-09-29,22.406,22.475,22.356,22.475,39788,0
2014-09-30,22.544,22.613,22.504,22.593,43113,0
2014-10-01,22.672,22.672,22.553,22.583,26488,0
2014-10-02,22.553,22.613,22.475,22.593,52921,0
2014-10-03,22.603,22.622,22.593,22.622,47359,0
2014-10-06,22.563,22.721,22.553,22.721,41226,0
2014-10-07,22.682,22.78,22.682,22.77,29988,0
2014-10-08,22.731,23.027,22.731,23.017,42439,0
2014-10-09,22.938,23.056,22.839,22.958,55637,0
2014-10-10,22.967,22.997,22.829,22.918,62832,0
2014-10-13,22.869,23.017,22.869,22.948,9653,0
2014-10-14,22.898,23.056,22.898,23.056,28138,0
2014-10-15,23.036,23.066,22.997,23.017,29368,0
2014-10-16,22.987,23.066,22.898,23.046,24528,0
2014-10-17,23.027,23.066,22.82,22.82,216834,0
2014-10-20,22.8,22.938,22.8,22.938,37344,0
2014-10-21,22.908,22.987,22.879,22.958,24267,0
2014-10-22,22.948,23.027,22.918,23.007,24076,0
2014-10-23,23.027,23.066,23.017,23.017,31844,0
2014-10-24,23.056,23.086,22.958,22.958,14848,0
2014-10-27,22.958,22.958,22.869,22.879,30074,0
2014-10-28,22.967,22.977,22.879,22.898,23236,0
2014-10-29,22.889,22.958,22.889,22.918,11864,0
2014-10-30,22.997,23.066,22.839,23.017,108958,0
2014-10-31,22.997,23.086,22.977,22.977,25215,0
2014-11-03,22.987,23.076,22.987,23.076,25005,0
2014-11-04,22.948,23.165,22.948,23.165,54380,0
2014-11-05,23.165,23.184,23.096,23.165,25194,0
2014-11-06,23.125,23.165,23.086,23.115,27797,0
2014-11-07,23.115,23.303,23.056,23.184,30447,0
2014-11-10,23.204,23.303,23.135,23.253,67649,0
2014-11-11,23.234,23.283,23.184,23.283,22536,0
2014-11-12,23.322,23.401,23.243,23.372,35942,0
2014-11-13,23.441,23.49,23.401,23.411,208873,0
2014-11-14,23.381,23.549,23.381,23.549,50344,0
2014-11-17,23.49,23.628,23.49,23.579,56216,0
2014-11-18,23.559,23.628,23.46,23.49,49046,0
2014-11-19,23.49,23.529,23.381,23.431,35786,0
2014-11-20,23.431,23.45,23.273,23.303,60496,0
2014-11-21,23.401,23.411,23.263,23.322,32465,0
2014-11-24,23.332,23.411,23.273,23.411,35054,0
2014-11-25,23.372,23.46,23.362,23.46,99220,0
2014-11-26,23.421,23.657,23.421,23.657,27184,0
2014-11-28,23.598,23.657,23.539,23.588,9827,0
2014-12-01,23.519,23.628,23.48,23.559,32639,0
2014-12-02,23.559,23.756,23.5,23.559,34973,0
2014-12-03,23.588,23.628,23.362,23.421,33358,0
2014-12-04,23.46,23.46,23.125,23.125,41776,0
2014-12-05,23.056,23.184,23.036,23.086,23360,0
2014-12-08,23.224,23.312,23.165,23.312,37934,0
2014-12-09,23.263,23.332,23.076,23.332,23845,0
2014-12-10,23.441,23.441,23.194,23.204,34977,0
2014-12-11,23.16,23.38,23.02,23.02,36824,0
2014-12-12,23.02,23.02,22.78,22.83,49132,0
2014-12-15,22.82,23.08,22.69,22.7,35570,0
2014-12-16,22.69,22.82,22.65,22.65,281469,0
2014-12-17,22.62,22.79,22.62,22.74,65880,0
2014-12-18,22.75,22.94,22.75,22.88,60439,0
2014-12-19,22.93,23.09,22.91,23.09,55379,0
2014-12-22,22.99,23.16,22.93,23.02,41554,0
2014-12-23,23.09,23.1,23,23.04,39206,0
2014-12-24,23.07,23.09,22.97,23.04,194486,0
2014-12-26,22.99,23.05,22.97,23.02,202836,0
2014-12-29,23.01,23.18,23.01,23.18,38827,0
2014-12-30,23.2,23.4,23.19,23.36,42754,0
2014-12-31,23.45,23.48,23.35,23.48,51718,0
2015-01-02,23.48,23.65,23.46,23.65,15599,0
2015-01-05,23.54,23.74,23.53,23.74,56799,0
2015-01-06,23.74,23.8,23.68,23.77,38992,0
2015-01-07,23.79,23.89,23.73,23.89,33874,0
2015-01-08,23.99,23.99,23.83,23.87,25587,0
2015-01-09,23.86,23.93,23.81,23.89,19523,0
2015-01-12,23.96,23.96,23.86,23.92,24951,0
2015-01-13,23.9,23.94,23.79,23.79,22704,0
2015-01-14,23.79,23.85,23.75,23.81,41717,0
2015-01-15,23.77,23.85,23.66,23.81,27129,0
2015-01-16,23.81,24,23.81,24,40541,0
2015-01-20,23.97,24.13,23.97,24.11,40862,0
2015-01-21,24.09,24.29,24.09,24.24,62831,0
2015-01-22,24.27,24.41,24.23,24.39,23268,0
2015-01-23,24.47,24.62,24.42,24.53,138212,0
2015-01-26,24.52,24.68,24.5,24.53,75722,0
2015-01-27,24.53,24.7,24.42,24.63,34320,0
2015-01-28,24.6,24.7,24.57,24.64,24390,0
2015-01-29,24.62,24.75,24.6,24.63,45662,0
2015-01-30,24.68,24.68,24.51,24.51,40429,0
2015-02-02,24.54,24.76,24.47,24.76,282426,0
2015-02-03,24.66,24.81,24.57,24.8,36392,0
2015-02-04,24.79,24.85,24.75,24.79,219742,0
2015-02-05,24.76,24.78,24.64,24.72,155629,0
2015-02-06,24.63,24.68,24.44,24.51,43635,0
2015-02-09,24.46,24.65,24.44,24.54,124089,0
2015-02-10,24.57,24.6,24.51,24.58,47406,0
2015-02-11,24.58,24.68,24.45,24.68,37956,0
2015-02-12,24.68,24.71,24.57,24.6,132751,0
2015-02-13,24.57,24.6,24.57,24.6,170467,0
2015-02-17,24.6,24.65,24.4,24.41,57777,0
2015-02-18,24.44,24.44,24.06,24.12,80880,0
2015-02-19,24.12,24.24,24.05,24.12,38449,0
2015-02-20,24.14,24.29,24.14,24.25,36925,0
2015-02-23,24.3,24.44,24.3,24.4,34015,0
2015-02-24,24.44,24.48,24.38,24.4,97376,0
2015-02-25,24.43,24.5,24.43,24.44,35699,0
2015-02-26,24.44,24.5,24.44,24.47,25860,0
2015-02-27,24.49,24.56,24.46,24.46,33472,0
2015-03-02,24.549,24.56,24.48,24.54,148043,0
2015-03-03,24.54,24.73,24.52,24.73,51468,0
2015-03-04,24.7,24.79,24.67,24.75,43562,0
2015-03-05,24.77,24.77,24.7,24.739,71607,0
2015-03-06,24.66,24.66,24.41,24.41,65835,0
2015-03-09,24.52,24.52,24.29,24.32,34619,0
2015-03-10,24.32,24.4,24.31,24.4,24545,0
2015-03-11,24.55,24.56,24.44,24.48,70507,0
2015-03-12,24.2,24.24,24.15,24.2,31513,0
2015-03-13,24.2,24.2,24.09,24.16,25122,0
2015-03-16,24.21,24.24,23.96,24,39789,0
2015-03-17,24.04,24.04,23.96,23.98,18340,0
2015-03-18,24,24.1,23.9,24.05,55279,0
2015-03-19,24.1,24.1,24,24.04,49808,0
2015-03-20,24.08,24.15,24.05,24.09,64364,0
2015-03-23,24.15,24.19,24.13,24.15,33953,0
2015-03-24,24.18,24.23,24.08,24.144,48281,0
2015-03-25,24.16,24.2,24.08,24.13,129071,0
2015-03-26,24.1,24.12,24,24.04,51880,0
2015-03-27,23.98,24.04,23.98,24,68004,0
2015-03-30,24.09,24.11,24.05,24.07,76407,0
2015-03-31,24.1,24.19,24.08,24.08,104842,0
2015-04-01,24.1,24.18,24.08,24.1,102693,0
2015-04-02,24.08,24.15,24.07,24.11,61107,0
2015-04-06,24.17,24.17,24.03,24.07,89202,0
2015-04-07,24.08,24.11,24.02,24.09,36606,0
2015-04-08,24.11,24.24,24.103,24.24,45172,0
2015-04-09,24.25,24.38,24.24,24.33,60412,0
2015-04-10,24.35,24.37,24.315,24.352,41484,0
2015-04-13,24.39,24.44,24.33,24.37,58878,0
2015-04-14,24.38,24.48,24.31,24.39,59530,0
2015-04-15,24.39,24.56,24.38,24.52,137298,0
2015-04-16,24.55,24.59,24.43,24.43,78966,0
2015-04-17,24.45,24.5,24.387,24.395,83485,0
2015-04-20,24.52,24.52,24.35,24.39,57729,0
2015-04-21,24.43,24.49,24.39,24.47,51062,0
2015-04-22,24.47,24.52,24.45,24.48,44591,0
2015-04-23,24.51,24.51,24.4,24.43,56363,0
2015-04-24,24.46,24.5,24.44,24.49,45229,0
2015-04-27,24.5,24.5,24.42,24.44,43996,0
2015-04-28,24.48,24.51,24.41,24.48,152070,0
2015-04-29,24.44,24.47,24.335,24.37,49779,0
2015-04-30,24.36,24.37,24.26,24.26,51414,0
2015-05-01,24.3,24.315,24.2,24.2,39176,0
2015-05-04,24.2,24.24,24.16,24.19,38377,0
2015-05-05,24.23,24.23,24.11,24.17,38508,0
2015-05-06,24.19,24.19,23.58,23.64,75766,0
2015-05-07,23.65,24.01,23.65,23.9,74385,0
2015-05-08,24.08,24.2,24.06,24.06,48653,0
2015-05-11,24.04,24.086,23.72,23.77,47012,0
2015-05-12,23.78,24,23.51,24,22843,0
2015-05-13,24.1,24.26,24,24.26,52485,0
2015-05-14,24.18,24.4,24.18,24.26,48381,0
2015-05-15,24.23,24.32,24.16,24.22,32694,0
2015-05-18,24.2,24.29,24.12,24.26,43513,0
2015-05-19,24.2,24.34,24.16,24.25,43789,0
2015-05-20,24.28,24.28,24.18,24.25,41471,0
2015-05-21,24.27,24.36,24.23,24.25,70209,0
2015-05-22,24.32,24.37,24.25,24.3,223696,0
2015-05-26,24.48,24.62,24.41,24.62,45504,0
2015-05-27,24.63,24.64,24.49,24.54,43848,0
2015-05-28,24.55,24.58,24.4,24.5,114350,0
2015-05-29,24.48,24.56,24.32,24.47,69088,0
2015-06-01,24.49,24.49,24.36,24.4,65379,0
2015-06-02,24.35,24.36,24.21,24.24,85990,0
2015-06-03,24.21,24.25,24.15,24.22,56438,0
2015-06-04,24.25,24.25,24.15,24.22,43496,0
2015-06-05,24.15,24.19,24.081,24.14,36628,0
2015-06-08,24.15,24.17,24.11,24.11,17675,0
2015-06-09,24.14,24.14,23.97,24.05,40422,0
2015-06-10,23.92,24.13,23.88,24.01,37663,0
2015-06-11,23.67,23.864,23.6,23.7,41468,0
2015-06-12,23.63,23.78,23.63,23.69,27398,0
2015-06-15,23.71,23.75,23.68,23.73,60396,0
2015-06-16,23.75,23.91,23.75,23.89,68191,0
2015-06-17,23.9,23.98,23.85,23.98,61226,0
2015-06-18,24.06,24.081,23.6,23.69,65869,0
2015-06-19,23.79,23.91,23.7,23.86,27040,0
2015-06-22,23.92,24.026,23.86,23.966,17927,0
2015-06-23,23.97,24.07,23.8,23.813,30625,0
2015-06-24,23.78,23.96,23.74,23.76,37227,0
2015-06-25,23.83,23.966,23.7,23.85,19445,0
2015-06-26,23.76,23.89,23.63,23.65,23341,0
2015-06-29,22.36,23.62,22.36,23.27,45202,0
2015-06-30,23.49,23.57,23.38,23.4,47750,0
2015-07-01,23.59,23.59,23.43,23.45,25795,0
2015-07-02,23.51,23.73,23.51,23.69,31943,0
2015-07-06,23.81,23.81,23.49,23.63,18958,0
2015-07-07,23.65,23.8,23.58,23.76,26670,0
2015-07-08,23.76,23.81,23.63,23.65,19330,0
2015-07-09,23.78,23.8,23.67,23.74,20664,0
2015-07-10,23.79,23.79,23.7,23.72,24044,0
2015-07-13,23.79,23.8,23.73,23.768,17726,0
2015-07-14,23.8,23.8,23.65,23.7,44541,0
2015-07-15,23.72,23.78,23.7,23.72,43261,0
2015-07-16,23.77,23.877,23.74,23.75,71000,0
2015-07-17,23.82,23.87,23.74,23.87,49411,0
2015-07-20,23.89,24.02,23.89,23.9,25881,0
2015-07-21,23.94,23.96,23.89,23.9,30484,0
2015-07-22,23.94,23.97,23.89,23.9,36289,0
2015-07-23,23.96,23.99,23.83,23.888,50502,0
2015-07-24,23.9,23.99,23.81,23.99,45876,0
2015-07-27,23.97,24.05,23.97,24.05,36325,0
2015-07-28,24.05,24.09,23.95,24.07,94162,0
2015-07-29,24.07,24.07,23.994,24.03,27686,0
2015-07-30,24.07,24.15,24,24.115,26403,0
2015-07-31,24.23,24.3,24.14,24.27,23079,0
2015-08-03,24.28,24.3,24.079,24.29,29716,0
2015-08-04,24.3,24.45,24.3,24.41,42015,0
2015-08-05,24.35,24.5,24.35,24.434,14221,0
2015-08-06,24.45,24.49,24.34,24.41,29359,0
2015-08-07,24.38,24.5,24.38,24.5,19768,0
2015-08-10,24.42,24.5,24.33,24.4,42926,0
2015-08-11,24.44,24.55,24.37,24.54,25371,0
2015-08-12,24.55,24.67,24.37,24.626,64685,0
2015-08-13,24.65,24.65,24.44,24.45,41931,0
2015-08-14,24.51,24.58,24.41,24.58,15190,0
2015-08-17,24.49,24.55,24.48,24.5,33470,0
2015-08-18,24.5,24.58,24.5,24.5,26428,0
2015-08-19,24.5,24.62,24.5,24.62,20507,0
2015-08-20,24.62,24.66,24.588,24.63,52413,0
2015-08-21,24.6,24.66,24.6,24.62,16830,0
2015-08-24,24.2,24.42,23.92,24.11,67502,0
2015-08-25,24.12,24.59,24.12,24.3,22900,0
2015-08-26,24.12,24.311,24.11,24.3,13484,0
2015-08-27,24.56,24.56,24.3,24.5,27460,0
2015-08-28,24.61,24.61,24.48,24.49,8935,0
2015-08-31,24.48,24.55,24.48,24.48,26725,0
2015-09-01,24.03,24.6,24.03,24.59,31103,0
2015-09-02,24.6,24.66,24.6,24.64,30003,0
2015-09-03,24.74,24.74,24.67,24.71,23087,0
2015-09-04,24.7,24.74,24.52,24.65,17662,0
2015-09-08,24.65,24.71,24.59,24.71,30785,0
2015-09-09,24.61,24.69,24.53,24.64,38184,0
2015-09-10,24.6,24.67,24.37,24.51,37080,0
2015-09-11,24.17,24.28,24.169,24.21,20871,0
2015-09-14,24.23,24.24,24.11,24.13,30267,0
2015-09-15,24.26,24.26,24.01,24.07,38534,0
2015-09-16,24.13,24.14,24.08,24.1,18728,0
2015-09-17,24.13,24.2,24,24.14,21327,0
2015-09-18,24.23,24.45,24.179,24.35,56797,0
2015-09-21,24.46,24.46,24.24,24.24,32776,0
2015-09-22,24.27,24.36,24.06,24.36,33552,0
2015-09-23,24.45,24.45,24.22,24.39,60073,0
2015-09-24,24.37,24.6,24.37,24.57,36494,0
2015-09-25,24.46,24.55,24.45,24.49,28500,0
2015-09-28,24.48,24.48,24.299,24.42,28493,0
2015-09-29,24.37,24.48,24.273,24.4,30767,0
2015-09-30,24.5,24.54,24.3,24.3,49184,0
2015-10-01,24.45,24.45,24.15,24.32,16739,0
2015-10-02,24.32,24.32,24.12,24.13,71909,0
2015-10-05,24.17,24.49,24.17,24.19,45623,0
2015-10-06,24.25,24.28,24.16,24.21,40847,0
2015-10-07,24.23,24.4,24.23,24.365,25877,0
2015-10-08,24.4,24.54,24.29,24.54,39620,0
2015-10-09,24.51,24.6,24.44,24.6,54826,0
2015-10-12,24.59,24.77,24.56,24.76,28839,0
2015-10-13,24.73,24.86,24.73,24.86,33239,0
2015-10-14,24.81,24.92,24.8,24.86,42060,0
2015-10-15,24.889,24.934,24.84,24.86,33730,0
2015-10-16,24.82,24.98,24.82,24.98,41490,0
2015-10-19,24.95,25,24.91,25,19823,0
2015-10-20,24.99,25.27,24.99,25.24,72402,0
2015-10-21,25.13,25.39,25.06,25.19,31300,0
2015-10-22,25.22,25.35,25.07,25.17,15636,0
2015-10-23,25.12,25.22,25.11,25.16,27792,0
2015-10-26,25.09,25.112,25,25.1,37605,0
2015-10-27,25.05,25.09,25.01,25.08,22754,0
2015-10-28,25.08,25.15,25.08,25.15,20710,0
2015-10-29,25.15,25.16,25.13,25.16,22291,0
2015-10-30,25.19,25.2,25.1,25.1,24135,0
2015-11-02,25.1,25.203,25.06,25.19,18257,0
2015-11-03,25.3,25.33,25.2,25.29,34195,0
2015-11-04,25.28,25.28,25.12,25.24,30658,0
2015-11-05,25.22,25.25,25.209,25.25,28246,0
2015-11-06,25.17,25.2,24.44,25.057,55961,0
2015-11-09,24.97,25.04,24.88,25.002,42202,0
2015-11-10,25.04,25.27,24.984,25.22,41492,0
2015-11-11,25.25,25.41,25.19,25.39,25004,0
2015-11-12,25.14,25.41,25.14,25.38,27534,0
2015-11-13,25.28,25.35,25.28,25.31,16013,0
2015-11-16,25.25,25.266,25.16,25.21,19973,0
2015-11-17,25.2,25.2,25.14,25.192,36087,0
2015-11-18,25.2,25.25,25.181,25.25,19071,0
2015-11-19,25.17,25.2,25.13,25.18,28087,0
2015-11-20,25.2,25.23,25.15,25.22,42321,0
2015-11-23,25.2,25.25,25.173,25.24,23471,0
2015-11-24,25.25,25.29,25.18,25.25,18057,0
2015-11-25,25.3,25.376,25.291,25.36,13020,0
2015-11-27,25.301,25.45,25.3,25.45,8600,0
2015-11-30,25.45,25.52,25.34,25.34,32277,0
2015-12-01,25.409,25.58,25.409,25.57,20086,0
2015-12-02,25.59,25.59,25.44,25.47,18914,0
2015-12-03,25.43,25.51,25.29,25.33,31993,0
2015-12-04,25.38,25.38,25.26,25.27,28959,0
2015-12-07,25.26,25.27,25.13,25.19,24757,0
2015-12-08,25.13,25.19,25.13,25.18,9787,0
2015-12-09,25.16,25.26,25.16,25.26,23454,0
2015-12-10,25.29,25.34,25.25,25.33,17952,0
2015-12-11,24.87,25.089,24.87,24.97,34440,0
2015-12-14,24.96,25,24.3,24.31,51594,0
2015-12-15,24.43,24.74,24.36,24.63,35245,0
2015-12-16,24.728,24.97,24.64,24.97,19958,0
2015-12-17,24.81,25.02,24.81,24.84,34779,0
2015-12-18,24.92,24.93,24.86,24.9,32227,0
2015-12-21,24.97,24.99,24.877,24.99,30776,0
2015-12-22,25,25.13,25,25.09,29822,0
2015-12-23,25.12,25.2,25.05,25.17,13548,0
2015-12-24,25.2,25.2,25.151,25.18,3271,0
2015-12-28,25.17,25.24,25.11,25.24,24433,0
2015-12-29,25.33,25.33,25.23,25.3,17569,0
2015-12-30,25.33,25.46,25.2895,25.45,35458,0
2015-12-31,25.48,25.5,25.42,25.46,19911,0
2016-01-04,25.27,25.5,25,25.5,37025,0
2016-01-05,25.48,25.5,25.42,25.49,25507,0
2016-01-06,25.28,25.5,25.28,25.41,33053,0
2016-01-07,25.21,25.4299,25.21,25.33,24442,0
2016-01-08,25.3315,25.5,25.3301,25.5,12130,0
2016-01-11,25.45,25.48,25.3101,25.36,30595,0
2016-01-12,25.35,25.35,25.09,25.09,107801,0
2016-01-13,25.16,25.16,25.05,25.1299,25753,0
2016-01-14,25.22,25.22,25.0701,25.14,34472,0
2016-01-15,25.09,25.09,24.89,24.95,44279,0
2016-01-19,25.3,25.3,25.3,25.3,0,0
2016-01-20,25.23,25.27,25.0201,25.23,45363,0
2016-01-21,25.18,25.3888,25.1501,25.22,24870,0
2016-01-22,25.23,25.44,25.23,25.27,29823,0
2016-01-25,25.31,25.31,25.1,25.1,21740,0
2016-01-26,25.11,25.22,25.09,25.09,28086,0
2016-01-27,25.04,25.15,25.04,25.1,14929,0
2016-01-28,25.12,25.36,25.08,25.35,23942,0
2016-01-29,25.35,25.43,25.21,25.21,71065,0
2016-02-01,25.3,25.39,25.21,25.35,36484,0
2016-02-02,25.3299,25.47,25.3299,25.45,15120,0
2016-02-03,25.44,25.46,25.36,25.4,17196,0
2016-02-04,25.4,25.45,25.344,25.4175,50816,0
2016-02-05,25.43,25.48,25.35,25.4,17906,0
2016-02-08,25.26,25.297,25.04,25.15,22215,0
2016-02-09,25.1,25.29,24.87,25.05,41339,0
2016-02-10,25.21,25.26,25.13,25.15,32953,0
2016-02-11,25.01,25.04,24.62,24.79,66842,0
2016-02-12,25.22,25.22,24.78,24.85,34118,0
2016-02-16,24.93,25.158,24.93,25.01,29092,0
2016-02-17,25.19,25.34,25.172,25.19,28789,0
2016-02-18,25.2142,25.44,25.2142,25.44,20569,0
2016-02-19,25.43,25.55,25.39,25.55,26850,0
2016-02-22,25.51,25.68,25.45,25.52,32511,0
2016-02-23,25.52,25.54,25.45,25.51,19395,0
2016-02-24,25.5,25.73,25.36,25.6,38255,0
2016-02-25,25.58,25.75,25.5613,25.75,20412,0
2016-02-26,25.64,25.96,25.64,25.86,28611,0
2016-02-29,25.93,25.95,25.73,25.85,103584,0
2016-03-01,25.82,25.8207,25.58,25.61,240913,0
2016-03-02,25.57,25.62,25.42,25.53,38217,0
2016-03-03,25.44,25.4899,25.38,25.38,22258,0
2016-03-04,25.48,25.48,25.38,25.41,15749,0
2016-03-07,25.35,25.4149,25.29,25.3278,17158,0
2016-03-08,25.33,25.38,25.27,25.36,56264,0
2016-03-09,25.3414,25.4,25.3414,25.39,42347,0
2016-03-10,25.39,25.48,25.37,25.38,38268,0
2016-03-11,25.4,25.52,25.39,25.47,60217,0
2016-03-14,25.24,25.24,25.11,25.15,35775,0
2016-03-15,25.21,25.22,25.12,25.17,24389,0
2016-03-16,25.11,25.34,25.105,25.3206,29736,0
2016-03-17,25.32,25.4804,25.25,25.45,37641,0
2016-03-18,25.51,25.55,25.4423,25.54,30085,0
2016-03-21,25.52,25.61,25.44,25.6,28587,0
2016-03-22,25.55,25.69,25.5,25.68,18998,0
2016-03-23,25.64,25.64,25.59,25.6399,24231,0
2016-03-24,25.44,25.64,25.44,25.555,15292,0
2016-03-28,25.64,25.7,25.55,25.68,27946,0
2016-03-29,25.61,25.82,25.61,25.74,31167,0
2016-03-30,25.79,25.84,25.6601,25.74,19605,0
2016-03-31,25.78,25.78,25.64,25.64,19727,0
2016-04-01,25.67,25.7,25.5638,25.5638,39297,0
2016-04-04,25.54,25.54,25.36,25.39,16905,0
2016-04-05,25.36,25.59,25.36,25.57,13661,0
2016-04-06,25.64,25.7,25.56,25.62,24491,0
2016-04-07,25.66,25.66,25.39,25.4001,18412,0
2016-04-08,25.43,25.58,25.43,25.52,8900,0
2016-04-11,25.55,25.69,25.55,25.66,12072,0
2016-04-12,25.62,25.72,25.62,25.72,16389,0
2016-04-13,25.7,25.84,25.7,25.75,27461,0
2016-04-14,25.74,25.81,25.74,25.81,15487,0
2016-04-15,25.73,25.83,25.55,25.55,86464,0
2016-04-18,25.59,25.69,25.59,25.69,24216,0
2016-04-19,25.69,25.9299,25.64,25.92,61667,0
2016-04-20,25.8401,25.92,25.8401,25.8834,17531,0
2016-04-21,25.8,25.97,25.8,25.91,19215,0
2016-04-22,25.85,25.99,25.85,25.95,19954,0
2016-04-25,25.91,25.9622,25.85,25.94,19102,0
2016-04-26,25.87,25.99,25.86,25.98,16191,0
2016-04-27,25.9,26.08,25.9,26.0062,21629,0
2016-04-28,26.0299,26.03,25.9401,26.03,43492,0
2016-04-29,26,26.29,25.95,26.27,25779,0
2016-05-02,26.24,26.24,26.15,26.1959,15564,0
2016-05-03,26.11,26.1899,26.06,26.1,15026,0
2016-05-04,26.1,26.164,26.03,26.1,16276,0
2016-05-05,26.06,26.139,25.99,25.99,41017,0
2016-05-06,25.98,26.1199,25.98,26.09,21711,0
2016-05-09,25.95,26.1,25.95,26.02,19148,0
2016-05-10,25.95,25.99,25.84,25.94,54060,0
2016-05-11,25.87,25.94,25.8,25.9,26367,0
2016-05-12,25.85,26,25.85,26,15386,0
2016-05-13,26.02,26.1,25.98,25.98,27819,0
2016-05-16,26.043,26.15,26,26.1,17749,0
2016-05-17,26.08,26.13,26.08,26.08,15775,0
2016-05-18,26.081,27.25,25.94,25.94,38826,0
2016-05-19,25.94,25.96,25.69,25.81,20951,0
2016-05-20,25.76,25.869,25.72,25.73,22081,0
2016-05-23,25.72,25.88,25.7,25.82,22556,0
2016-05-24,25.86,25.97,25.77,25.88,29903,0
2016-05-25,25.78,25.8799,25.7604,25.77,15242,0
2016-05-26,25.75,25.852,25.7401,25.75,26303,0
2016-05-27,25.74,25.8337,25.74,25.77,23499,0
2016-05-31,25.77,25.97,25.77,25.97,20732,0
2016-06-01,25.9,25.95,25.86,25.93,13966,0
2016-06-02,25.8949,25.92,25.8501,25.92,7243,0
2016-06-03,25.92,26.16,25.92,26.15,24959,0
2016-06-06,26.16,26.21,26.02,26.151,27590,0
2016-06-07,26.13,26.19,26.05,26.05,15312,0
2016-06-08,26.05,26.18,26.01,26.02,31746,0
2016-06-09,26.02,26.08,25.96,25.99,23803,0
2016-06-10,25.95,26,25.95,25.95,9479,0
2016-06-13,25.75,25.75,25.62,25.64,11225,0
2016-06-14,25.63,25.68,25.51,25.53,21738,0
2016-06-15,25.48,25.7,25.48,25.61,26945,0
2016-06-16,25.7,25.7,25.5901,25.68,23168,0
2016-06-17,25.61,25.75,25.56,25.66,67672,0
2016-06-20,25.66,25.8277,25.66,25.82,17355,0
2016-06-21,25.83,25.89,25.79,25.86,17480,0
2016-06-22,25.83,25.94,25.77,25.778,23924,0
2016-06-23,25.77,25.9,25.77,25.9,11950,0
2016-06-24,25.3,25.8199,25.3,25.81,8283,0
2016-06-27,25.84,25.84,25.72,25.76,14733,0
2016-06-28,25.67,26.07,25.67,26.05,23353,0
2016-06-29,25.96,26.07,25.92,25.92,20004,0
2016-06-30,26.09,26.33,25.92,26.08,42094,0
2016-07-01,26.23,26.23,26,26.02,22796,0
2016-07-05,25.96,26.06,25.825,25.89,13985,0
2016-07-06,25.85,25.94,25.85,25.88,17094,0
2016-07-07,25.82,26,25.815,25.97,20253,0
2016-07-08,25.93,26.02,25.91,26.01,17205,0
2016-07-11,26.02,26.11,25.99,25.99,17784,0
2016-07-12,26.07,26.0869,25.94,25.95,41694,0
2016-07-13,25.93,25.97,25.8406,25.9399,20378,0
2016-07-14,25.92,26.08,25.9,26.065,18011,0
2016-07-15,25.97,26.28,25.97,26.09,56650,0
2016-07-18,26.28,26.28,26.09,26.1499,13427,0
2016-07-19,26.11,26.2,26.11,26.1999,14578,0
2016-07-20,26.14,26.19,26,26.1316,17896,0
2016-07-21,26.19,26.21,26.1,26.21,19003,0
2016-07-22,26.14,26.25,26.14,26.2,17239,0
2016-07-25,26.15,26.24,26.13,26.24,25770,0
2016-07-26,26.14,26.24,26.14,26.1999,32063,0
2016-07-27,26.15,26.2,26.14,26.1799,11604,0
2016-07-28,26.19,26.3,26.19,26.24,15500,0
2016-07-29,26.21,26.53,26.21,26.28,31722,0
2016-08-01,26.27,26.36,26.2699,26.35,18112,0
2016-08-02,26.3,26.44,26.29,26.44,13170,0
2016-08-03,26.33,26.45,26.33,26.4,14537,0
2016-08-04,26.4,26.4,26.3735,26.4,22042,0
2016-08-05,26.37,26.47,26.325,26.47,29662,0
2016-08-08,26.47,26.54,26.3852,26.47,28084,0
2016-08-09,26.47,26.61,26.46,26.56,24320,0
2016-08-10,26.48,26.62,26.3501,26.44,27837,0
2016-08-11,26.4,26.45,26.3,26.31,10807,0
2016-08-12,26.31,26.31,26.05,26.15,23135,0
2016-08-15,26.14,26.15,26.05,26.08,165081,0
2016-08-16,26.07,26.12,26.07,26.1,8763,0
2016-08-17,26.07,26.16,26.05,26.16,20787,0
2016-08-18,26.11,26.17,26.08,26.08,22770,0
2016-08-19,26.08,26.105,25.86,25.87,27673,0
2016-08-22,25.87,26,25.87,25.91,172980,0
2016-08-23,25.96,25.9972,25.91,25.97,15695,0
2016-08-24,25.99,25.99,25.96,25.96,9713,0
2016-08-25,25.99,26.05,25.96,26.01,11611,0
2016-08-26,25.97,26.0215,25.92,26,14044,0
2016-08-29,25.97,26.0232,25.93,25.98,21639,0
2016-08-30,25.97,26.1,25.97,26.0701,20732,0
2016-08-31,26.06,26.09,26.01,26.01,23569,0
2016-09-01,26.02,26.04,26.01,26.02,14516,0
2016-09-02,26.02,26.06,26.02,26.05,7055,0
2016-09-06,26.08,26.1,26.03,26.09,11000,0
2016-09-07,26.07,26.12,26.05,26.07,13229,0
2016-09-08,26.07,26.13,26.07,26.09,8786,0
2016-09-09,26.06,26.08,25.75,25.87,21124,0
2016-09-12,25.58,25.58,25.45,25.53,18981,0
2016-09-13,25.53,25.59,25.35,25.37,35316,0
2016-09-14,25.35,25.45,25.35,25.45,15452,0
2016-09-15,25.43,25.45,25.35,25.39,30826,0
2016-09-16,25.4,25.41,25.345,25.35,20694,0
2016-09-19,25.35,25.48,25.35,25.47,9287,0
2016-09-20,25.43,25.59,25.43,25.54,16725,0
2016-09-21,25.52,25.67,25.48,25.61,12588,0
2016-09-22,25.73,25.77,25.707,25.75,8334,0
2016-09-23,25.71,25.76,25.71,25.76,5802,0
2016-09-26,25.77,25.77,25.6701,25.73,12776,0
2016-09-27,25.63,25.7884,25.63,25.69,19339,0
2016-09-28,25.69,25.785,25.55,25.67,33167,0
2016-09-29,25.67,25.71,25.54,25.55,15957,0
2016-09-30,25.6,25.6,25.45,25.45,24355,0
2016-10-03,25.45,25.6351,25.45,25.6101,10298,0
2016-10-04,25.6,25.72,25.5667,25.6579,21766,0
2016-10-05,25.61,25.66,25.53,25.54,9268,0
2016-10-06,25.53,25.5921,25.44,25.56,8237,0
2016-10-07,25.5,25.5399,25.4436,25.4436,13844,0
2016-10-10,25.41,25.48,25.38,25.43,22855,0
2016-10-11,25.45,25.4562,25.11,25.24,54904,0
2016-10-12,25.2,25.29,25.2,25.29,15822,0
2016-10-13,25.21,25.25,25.1,25.208,17794,0
2016-10-14,25.3,25.34,25.23,25.3,19576,0
2016-10-17,25.27,25.4,25.25,25.39,23109,0
2016-10-18,25.37,25.78,25.35,25.7,27164,0
2016-10-19,25.71,25.82,25.58,25.594,19755,0
2016-10-20,25.58,25.65,25.43,25.615,13917,0
2016-10-21,25.63,25.92,25.57,25.92,39245,0
2016-10-24,25.88,25.92,25.62,25.67,28188,0
2016-10-25,25.61,25.83,25.61,25.78,22389,0
2016-10-26,25.67,25.75,25.67,25.75,4485,0
2016-10-27,25.63,25.675,25.46,25.52,13694,0
2016-10-28,25.52,25.5493,25.38,25.4,20658,0
2016-10-31,25.5,25.5637,25.3,25.3,20534,0
2016-11-01,25.3,25.3084,25.22,25.28,18393,0
2016-11-02,25.21,25.29,25.21,25.25,5875,0
2016-11-03,25.25,25.263,24.96,24.98,20021,0
2016-11-04,24.98,25.07,24.98,25.0228,31246,0
2016-11-07,25.1,25.318,24.9845,25.06,12124,0
2016-11-08,24.98,25.08,24.95,25.03,15344,0
2016-11-09,24.94,24.94,24.6,24.66,44137,0
2016-11-10,24.81,24.81,23.6,23.77,92979,0
2016-11-11,23.89,23.89,23.44,23.65,97379,0
2016-11-14,23.54,23.54,22.76,22.96,94018,0
2016-11-15,23.06,23.72,23.06,23.72,45033,0
2016-11-16,23.55,24.21,23.55,23.95,58192,0
2016-11-17,24,24,23.7643,23.9,37248,0
2016-11-18,23.9,23.9899,23.535,23.55,45989,0
2016-11-21,23.58,23.77,23.56,23.56,24600,0
2016-11-22,23.76,23.79,23.588,23.73,26736,0
2016-11-23,23.56,23.6799,23.55,23.57,29739,0
2016-11-25,23.59,23.77,23.59,23.7358,13717,0
2016-11-28,23.76,23.7825,23.4,23.45,64780,0
2016-11-29,23.45,23.559,23.35,23.41,53296,0
2016-11-30,23.27,23.45,23.17,23.24,56267,0
2016-12-01,23.1,23.22,22.88,23.08,52537,0
2016-12-02,23.14,23.2,23,23,185307,0
2016-12-05,22.88,23.07,22.82,23.05,35698,0
2016-12-06,22.92,23.1116,22.91,23.1116,41350,0
2016-12-07,23.06,23.22,23.06,23.14,35428,0
2016-12-08,23.18,23.22,23.0758,23.19,30386,0
2016-12-09,23.11,23.23,23,23.03,41097,0
2016-12-12,22.57,22.78,22.35,22.35,53878,0
2016-12-13,22.4,22.48,21.91,22.21,83322,0
2016-12-14,22.12,22.37,22.12,22.14,56826,0
2016-12-15,22.1,22.3,21.9401,22.15,92829,0
2016-12-16,22.18,22.2539,22.15,22.23,52184,0
2016-12-19,22.19,22.47,22.19,22.43,48792,0
2016-12-20,22.43,22.5958,22.3059,22.53,59790,0
2016-12-21,22.54,22.69,22.54,22.6576,61058,0
2016-12-22,22.63,23,22.63,22.89,60289,0
2016-12-23,22.96,23.08,22.8482,22.98,39145,0
2016-12-27,23,23.1254,22.62,22.69,49765,0
2016-12-28,22.66,22.74,22.52,22.57,37241,0
2016-12-29,22.7,22.76,22.57,22.57,48578,0
2016-12-30,22.59,22.67,22.58,22.6,42483,0
2017-01-03,22.64,22.9,22.64,22.89,31287,0
2017-01-04,22.95,23.47,22.95,23.43,59458,0
2017-01-05,23.5,23.68,23.1807,23.52,59164,0
2017-01-06,23.65,23.65,23.5,23.62,30964,0
2017-01-09,23.56,23.73,23.5147,23.6,42038,0
2017-01-10,23.7,23.7,23.52,23.63,47190,0
2017-01-11,23.67,23.9,23.62,23.9,37327,0
2017-01-12,23.85,23.9,23.81,23.85,24765,0
2017-01-13,23.86,23.98,23.8,23.98,27276,0
2017-01-17,23.98,24.08,23.9501,24.02,30565,0
2017-01-18,23.92,24.09,23.92,24.07,19887,0
2017-01-19,23.99,23.99,23.42,23.53,57102,0
2017-01-20,23.53,23.8,23.21,23.21,123492,0
2017-01-23,23.33,23.91,23.3239,23.61,48820,0
2017-01-24,23.57,23.81,23.57,23.7133,25736,0
2017-01-25,23.7,23.8,23.38,23.6,53605,0
2017-01-26,23.38,23.83,23.38,23.83,18422,0
2017-01-27,23.75,23.84,23.73,23.75,16191,0
2017-01-30,23.72,23.88,23.655,23.81,36999,0
2017-01-31,23.74,23.88,23.73,23.88,15529,0
2017-02-01,23.76,23.9,23.72,23.87,22695,0
2017-02-02,23.81,23.99,23.79,23.9396,33132,0
2017-02-03,23.94,24.0887,23.9339,24.0394,29182,0
2017-02-06,23.96,24.17,23.96,24.14,34209,0
2017-02-07,24.15,24.2402,24.15,24.16,28710,0
2017-02-08,24.13,24.3599,24.13,24.25,16972,0
2017-02-09,24.22,24.3097,24.1,24.14,26782,0
2017-02-10,24.05,24.25,24.05,24.18,37577,0
2017-02-13,24.2,24.265,24.18,24.23,31507,0
2017-02-14,24.2,24.47,24.2,24.3699,74638,0
2017-02-15,24.26,24.43,24.26,24.34,30280,0
2017-02-16,24.32,24.4,24.32,24.4,20648,0
2017-02-17,24.37,24.419,24.33,24.34,19411,0
2017-02-21,24.31,24.4,24.2981,24.36,22463,0
2017-02-22,24.36,24.43,24.35,24.43,17426,0
2017-02-23,24.47,24.59,24.37,24.58,47509,0
2017-02-24,24.52,24.69,24.52,24.63,27412,0
2017-02-27,24.61,24.6902,24.57,24.57,20034,0
2017-02-28,24.58,24.7099,24.58,24.69,17418,0
2017-03-01,24.59,24.59,24.49,24.55,19611,0
2017-03-02,24.49,24.62,24.49,24.55,14643,0
2017-03-03,24.55,24.65,24.51,24.65,13045,0
2017-03-06,24.56,24.6269,24.5301,24.61,12423,0
2017-03-07,24.6,24.6122,24.5,24.5001,22152,0
2017-03-08,24.45,24.47,24.26,24.26,30477,0
2017-03-09,24.12,24.3092,23.85,23.91,40114,0
2017-03-10,23.89,24.06,23.89,24.03,22990,0
2017-03-13,23.87,23.87,23.64,23.7,32771,0
2017-03-14,23.67,23.89,23.67,23.89,23367,0
2017-03-15,23.87,24.24,23.83,24.23,43015,0
2017-03-16,24.25,24.33,24.182,24.25,31961,0
2017-03-17,24.34,24.42,24.2,24.42,29361,0
2017-03-20,24.31,24.46,24.31,24.46,21038,0
2017-03-21,24.41,24.48,24.26,24.35,37808,0
2017-03-22,24.27,24.47,24.27,24.3601,22362,0
2017-03-23,24.34,24.519,24.34,24.4443,14709,0
2017-03-24,24.39,24.61,24.39,24.42,17553,0
2017-03-27,24.42,24.4793,24.348,24.4498,18500,0
2017-03-28,24.39,24.46,24.3815,24.3928,12805,0
2017-03-29,24.4,24.63,24.36,24.61,37230,0
2017-03-30,24.75,24.75,24.51,24.59,35364,0
2017-03-31,24.62,24.62,24.51,24.61,29527,0
2017-04-03,24.51,24.839,24.51,24.75,31295,0
2017-04-04,24.7509,24.824,24.75,24.8222,18876,0
2017-04-05,24.72,24.9,24.72,24.8701,19307,0
2017-04-06,24.72,24.8752,24.72,24.86,22563,0
2017-04-07,24.75,24.95,24.75,24.88,22612,0
2017-04-10,24.85,24.991,24.85,24.95,35058,0
2017-04-11,24.9,25,24.89,24.9899,18517,0
2017-04-12,25,25,24.9,24.9956,19042,0
2017-04-13,24.92,25.09,24.92,25.09,22770,0
2017-04-17,25.1,25.1,24.85,24.86,58408,0
2017-04-18,24.99,25.05,24.93,25,40109,0
2017-04-19,24.99,25.05,24.99,25,26699,0
2017-04-20,24.99,25.0499,24.99,25,20720,0
2017-04-21,24.99,25.21,24.99,25.21,22755,0
2017-04-24,25.13,25.24,25.13,25.16,12458,0
2017-04-25,25.13,25.3,25.09,25.3,38790,0
2017-04-26,25.12,25.22,25.1,25.1367,20948,0
2017-04-27,25.08,25.2013,25.04,25.08,29959,0
2017-04-28,25.08,25.14,25.02,25.04,15417,0
2017-05-01,25.03,25.0508,24.96,24.96,28740,0
2017-05-02,24.96,25.04,24.96,25.02,15448,0
2017-05-03,25.02,25.14,24.96,25.14,18824,0
2017-05-04,25.07,25.1199,24.97,24.9819,21083,0
2017-05-05,24.99,25.08,24.96,25.02,12328,0
2017-05-08,25.0565,25.145,25.0101,25.145,14303,0
2017-05-09,25,25.1315,24.97,24.99,14964,0
2017-05-10,25,25.11,25,25.04,11579,0
2017-05-11,25.06,25.08,25.02,25.04,7039,0
2017-05-12,25.1,25.13,25.04,25.04,8886,0
2017-05-15,25.05,25.13,25.04,25.1272,11057,0
2017-05-16,25.06,25.14,25.05,25.14,8189,0
2017-05-17,25.14,25.17,25.06,25.07,11966,0
2017-05-18,25.12,25.25,25.1,25.24,9740,0
2017-05-19,25.1653,25.24,25.08,25.08,7596,0
2017-05-22,25.08,25.1615,25.08,25.13,21027,0
2017-05-23,25.13,25.28,25.1,25.25,13922,0
2017-05-24,25.18,25.2299,25.15,25.2299,8951,0
2017-05-25,25.2,25.2299,25.18,25.2299,6019,0
2017-05-26,25.12,25.3,25.12,25.26,21120,0
2017-05-30,25.2,25.31,25.2,25.3,18889,0
2017-05-31,25.23,25.324,25.21,25.21,17317,0
2017-06-01,25.23,25.34,25.2267,25.34,12051,0
2017-06-02,25.34,25.4099,25.32,25.4,8998,0
2017-06-05,25.33,25.39,25.33,25.38,3964,0
2017-06-06,25.342,25.3658,25.3,25.32,13880,0
2017-06-07,25.3,25.33,25.2395,25.32,24689,0
2017-06-08,25.3,25.34,25.23,25.34,10747,0
2017-06-09,25.26,25.3042,25.25,25.3,16360,0
2017-06-12,25.06,25.06,24.98,25.0235,32977,0
2017-06-13,25.02,25.0627,24.98,25.04,14610,0
2017-06-14,25.02,25.13,25.02,25.03,47800,0
2017-06-15,25,25.12,25,25.07,9976,0
2017-06-16,25.02,25.08,25.02,25.05,5209,0
2017-06-19,25.0687,25.1292,25.03,25.1199,12962,0
2017-06-20,25.07,25.1299,25.05,25.0899,16965,0
2017-06-21,25.13,25.13,25.08,25.12,14697,0
2017-06-22,25.1,25.1615,25.085,25.1599,7856,0
2017-06-23,25.14,25.18,25.11,25.14,6838,0
2017-06-26,25.18,25.22,25.141,25.22,18743,0
2017-06-27,25.16,25.25,25.16,25.24,20248,0
2017-06-28,25.12,25.211,25.09,25.14,23971,0
2017-06-29,25.18,25.22,25.09,25.1,19208,0
2017-06-30,25.19,25.25,25.01,25.25,29623,0
2017-07-03,25.07,25.165,25.07,25.1,7072,0
2017-07-05,25.1086,25.19,25.05,25.13,15608,0
2017-07-06,25.1,25.133,24.98,25.03,27267,0
2017-07-07,25.05,25.09,25.015,25.07,12309,0
2017-07-10,25.08,25.26,25.08,25.2,36946,0
2017-07-11,25.18,25.26,25.11,25.11,13552,0
2017-07-12,25.13,25.179,25.09,25.09,24390,0
2017-07-13,25.097,25.26,25.0834,25.1,15756,0
2017-07-14,25.12,25.16,25.08,25.08,11641,0
2017-07-17,25.11,25.14,25.07,25.07,18204,0
2017-07-18,25.11,25.23,25.07,25.23,20832,0
2017-07-19,25.21,25.25,25.14,25.14,15861,0
2017-07-20,25.18,25.21,25.13,25.2,22390,0
2017-07-21,25.18,25.41,25.16,25.41,40549,0
2017-07-24,25.35,25.47,25.3466,25.43,12400,0
2017-07-25,25.2775,25.3339,25.2392,25.26,8182,0
2017-07-26,25.21,25.37,25.21,25.32,11493,0
2017-07-27,25.2896,25.35,25.245,25.35,15591,0
2017-07-28,25.409,25.41,25.29,25.41,2728,0
2017-07-31,25.41,25.41,25.3,25.41,20763,0
2017-08-01,25.4,25.4,25.32,25.4,18560,0
2017-08-02,25.37,25.4,25.26,25.26,84797,0
2017-08-03,25.26,25.3201,25.26,25.3,23477,0
2017-08-04,25.27,25.31,25.26,25.2936,30331,0
2017-08-07,25.32,25.32,25.2593,25.29,10384,0
2017-08-08,25.26,25.29,25.26,25.28,11906,0
2017-08-09,25.25,25.28,25.17,25.18,19575,0
2017-08-10,25.17,25.17,24.94,25.07,26726,0
2017-08-11,25.09,25.28,25.01,25.2,83005,0
2017-08-14,25.17,25.24,25.17,25.24,12209,0
2017-08-15,25.18,25.25,25.18,25.23,3871,0
2017-08-16,25.22,25.26,25.22,25.231,6335,0
2017-08-17,25.2,25.24,25.2,25.218,7616,0
2017-08-18,25.21,25.24,25.21,25.24,9070,0
2017-08-21,25.22,25.26,25.2,25.25,13301,0
2017-08-22,25.25,25.26,25.17,25.24,9722,0
2017-08-23,25.16,25.26,25.16,25.2306,106129,0
2017-08-24,25.24,25.32,25.18,25.25,19992,0
2017-08-25,25.23,25.2946,25.22,25.24,21183,0
2017-08-28,25.25,25.3086,25.2401,25.3,19083,0
2017-08-29,25.21,25.34,25.21,25.3,18520,0
2017-08-30,25.28,25.34,25.25,25.315,19258,0
2017-08-31,25.33,25.39,25.28,25.39,13580,0
2017-09-01,25.27,25.35,25.27,25.33,9990,0
2017-09-05,25.35,25.38,25.3156,25.37,10512,0
2017-09-06,25.35,25.37,25.34,25.37,13043,0
2017-09-07,25.36,25.3661,25.36,25.36,3338,0
2017-09-08,25.34,25.37,25.34,25.36,5716,0
2017-09-11,25.31,25.38,25.31,25.38,33268,0
2017-09-12,25.1,25.16,25.0943,25.135,23984,0
2017-09-13,25.15,25.15,25.07,25.15,10724,0
2017-09-14,25.12,25.1484,25.1062,25.14,21903,0
2017-09-15,25.132,25.2,25.13,25.2,11024,0
2017-09-18,25.17,25.2034,25.065,25.17,24282,0
2017-09-19,25.14,25.14,25.08,25.08,9680,0
2017-09-20,25.08,25.1235,25.04,25.07,23822,0
2017-09-21,25.13,25.13,25.0801,25.09,6269,0
2017-09-22,25.13,25.15,25.0684,25.14,18621,0
2017-09-25,25.09,25.22,25.09,25.2,50958,0
2017-09-26,25.23,25.33,25.1639,25.26,97792,0
2017-09-27,25.28,25.28,25.06,25.09,32614,0
2017-09-28,25.15,25.15,25.08,25.1001,43302,0
2017-09-29,25.15,25.3,25.1173,25.3,44194,0
2017-10-02,25.19,25.3,25.12,25.12,32573,0
2017-10-03,25.15,25.177,25.09,25.1,11140,0
2017-10-04,25.1,25.1331,25.08,25.09,29383,0
2017-10-05,25.09,25.25,25.09,25.12,23965,0
2017-10-06,25.06,25.0954,24.831,25,28637,0
2017-10-09,24.9658,25.07,24.9516,25.01,14620,0
2017-10-10,25.02,25.09,25.01,25.03,18310,0
2017-10-11,25.0625,25.0659,25.02,25.03,8595,0
2017-10-12,25.02,25.115,25.02,25.04,25682,0
2017-10-13,25.07,25.1584,25.07,25.14,6434,0
2017-10-16,25.12,25.1272,25.0726,25.1,10942,0
2017-10-17,25.08,25.16,25.07,25.07,21553,0
2017-10-18,25.07,25.1597,25.07,25.14,26889,0
2017-10-19,25.07,25.19,25.07,25.15,14191,0
2017-10-20,25.14,25.37,25.08,25.37,29216,0
2017-10-23,25.34,25.36,25.17,25.245,26070,0
2017-10-24,25.23,25.3,25.16,25.2,32091,0
2017-10-25,25.14,25.147,25.06,25.08,29359,0
2017-10-26,25.1716,25.23,25.0491,25.23,22449,0
2017-10-27,25.22,25.22,25.11,25.15,8886,0
2017-10-30,25.1401,25.22,25.13,25.22,11144,0
2017-10-31,25.2085,25.23,25.11,25.22,18278,0
2017-11-01,25.14,25.18,25.08,25.14,20276,0
2017-11-02,25.09,25.16,25.09,25.13,9212,0
2017-11-03,25.17,25.22,25.11,25.18,16004,0
2017-11-06,25.209,25.209,25.15,25.1607,13948,0
2017-11-07,25.14,25.22,25.14,25.22,17727,0
2017-11-08,25.17,25.21,25.13,25.21,11307,0
2017-11-09,25.21,25.21,25.15,25.2,5964,0
2017-11-10,25.15,25.2,25.126,25.1433,12668,0
