Date,Open,High,Low,Close,Volume,OpenInt
2012-08-29,22.015,22.059,21.98,22.005,330201,0
2012-08-30,22.015,22.032,21.989,21.996,344375,0
2012-08-31,22.015,22.182,22.015,22.182,393558,0
2012-09-04,22.182,22.182,22.051,22.059,203375,0
2012-09-05,22.066,22.13,22.066,22.085,303525,0
2012-09-06,22.121,22.192,22.093,22.173,493866,0
2012-09-07,22.112,22.182,22.112,22.173,190335,0
2012-09-10,22.173,22.207,22.146,22.173,174029,0
2012-09-11,22.182,22.253,22.173,22.253,192729,0
2012-09-12,22.207,22.27,22.182,22.217,208741,0
2012-09-13,22.262,22.262,22.192,22.217,95668,0
2012-09-14,22.192,22.217,22.103,22.146,114985,0
2012-09-17,22.164,22.164,22.066,22.13,80742,0
2012-09-18,22.146,22.164,22.066,22.112,111564,0
2012-09-19,22.112,22.112,22.051,22.066,112943,0
2012-09-20,22.066,22.121,22.023,22.121,96652,0
2012-09-21,22.103,22.156,22.103,22.121,58419,0
2012-09-24,22.13,22.137,22.093,22.121,54636,0
2012-09-25,22.173,22.173,22.13,22.13,71978,0
2012-09-26,22.156,22.192,22.137,22.164,235358,0
2012-09-27,22.207,22.314,22.146,22.278,140013,0
2012-09-28,22.27,22.323,22.234,22.234,129606,0
2012-10-01,22.226,22.323,22.226,22.253,338479,0
2012-10-02,22.244,22.287,22.207,22.234,134773,0
2012-10-03,22.278,22.323,22.234,22.262,336369,0
2012-10-04,22.314,22.385,22.262,22.358,126381,0
2012-10-05,22.411,22.534,22.367,22.525,130766,0
2012-10-08,22.648,22.71,22.587,22.71,186164,0
2012-10-09,22.648,22.703,22.482,22.666,135381,0
2012-10-10,22.623,22.666,22.587,22.596,94999,0
2012-10-11,22.639,22.703,22.604,22.703,208537,0
2012-10-12,22.71,22.754,22.675,22.754,73026,0
2012-10-15,22.718,22.764,22.632,22.764,106482,0
2012-10-16,22.764,22.886,22.718,22.886,338324,0
2012-10-17,22.816,22.852,22.718,22.764,38722,0
2012-10-18,22.834,22.834,22.718,22.806,40569,0
2012-10-19,22.834,23.327,22.789,22.895,907766,0
2012-10-22,22.938,23.008,22.868,23,149919,0
2012-10-23,22.975,22.984,22.852,22.895,91110,0
2012-10-24,23.018,23.018,22.754,22.764,111380,0
2012-10-25,22.806,22.859,22.718,22.806,109505,0
2012-10-26,22.877,22.877,22.596,22.675,51924,0
2012-10-31,22.71,22.773,22.648,22.727,88204,0
2012-11-01,22.798,22.806,22.718,22.718,48243,0
2012-11-02,22.834,22.834,22.736,22.745,27563,0
2012-11-05,22.825,22.825,22.623,22.623,37318,0
2012-11-06,22.789,22.789,22.569,22.632,104488,0
2012-11-07,22.764,22.825,22.632,22.798,58451,0
2012-11-08,22.798,22.852,22.727,22.798,61643,0
2012-11-09,22.825,22.947,22.736,22.905,44880,0
2012-11-12,22.914,23.088,22.859,22.914,109832,0
2012-11-13,23.107,23.116,22.736,22.843,183158,0
2012-11-14,23.036,23.036,22.173,22.349,269803,0
2012-11-15,22.349,22.349,22.137,22.146,81921,0
2012-11-16,22.173,22.296,21.944,22.217,349881,0
2012-11-19,22.349,22.385,22.234,22.314,213339,0
2012-11-20,22.323,22.358,22.296,22.341,63594,0
2012-11-21,22.402,22.543,22.394,22.473,29151,0
2012-11-23,22.385,22.587,22.385,22.577,10654,0
2012-11-26,22.614,22.614,22.394,22.437,45615,0
2012-11-27,22.455,22.561,22.349,22.349,46245,0
2012-11-28,22.093,22.137,22.059,22.076,60040,0
2012-11-29,22.217,22.217,22.076,22.076,62301,0
2012-11-30,22.121,22.207,22.093,22.13,43807,0
2012-12-03,22.146,22.164,22.121,22.146,125308,0
2012-12-04,22.192,22.192,22.121,22.137,69669,0
2012-12-05,22.156,22.156,22.103,22.156,99052,0
2012-12-06,22.173,22.253,22.112,22.156,318655,0
2012-12-07,22.137,22.156,22.093,22.103,121270,0
2012-12-10,22.076,22.085,22.066,22.066,242080,0
2012-12-11,22.076,22.103,22.051,22.059,139151,0
2012-12-12,22.076,22.146,22.059,22.076,298202,0
2012-12-13,22.093,22.093,22.015,22.015,36337,0
2012-12-14,21.952,22.076,21.952,22.042,362859,0
2012-12-17,22.032,22.042,22.015,22.023,129397,0
2012-12-18,22.032,22.051,21.962,22.015,173142,0
2012-12-19,22.032,22.042,22.015,22.015,64819,0
2012-12-20,22.032,22.076,22.023,22.032,283866,0
2012-12-21,22.076,22.076,22.005,22.015,80857,0
2012-12-24,22.076,22.093,22.015,22.015,12628,0
2012-12-26,22.103,22.146,22.059,22.093,20701,0
2012-12-27,22.146,22.234,22.093,22.182,256993,0
2012-12-28,22.253,22.253,22.164,22.207,23282,0
2012-12-31,22.253,22.375,22.217,22.375,15703,0
2013-01-02,22.367,22.367,22.278,22.314,206186,0
2013-01-03,22.323,22.333,22.287,22.296,57152,0
2013-01-04,22.314,22.314,22.287,22.296,45833,0
2013-01-07,22.323,22.333,22.296,22.323,39609,0
2013-01-08,22.323,22.358,22.305,22.333,86361,0
2013-01-09,22.367,22.375,22.323,22.323,95315,0
2013-01-10,22.323,22.367,22.323,22.358,108357,0
2013-01-11,22.455,23.337,22.358,22.402,49867,0
2013-01-14,22.446,22.446,22.367,22.367,19716,0
2013-01-15,22.525,22.525,22.367,22.428,68488,0
2013-01-16,22.402,22.402,22.358,22.367,55404,0
2013-01-17,22.394,22.42,22.358,22.367,1752726,0
2013-01-18,22.516,22.587,22.385,22.587,71262,0
2013-01-22,22.473,22.507,22.428,22.507,157915,0
2013-01-23,22.525,22.525,22.367,22.42,106520,0
2013-01-24,22.446,22.482,22.323,22.367,102076,0
2013-01-25,22.358,22.375,22.349,22.349,91579,0
2013-01-28,22.367,22.367,22.296,22.305,73768,0
2013-01-29,22.278,22.287,22.146,22.192,190861,0
2013-01-30,22.121,22.182,22.042,22.121,97230,0
2013-01-31,22.137,22.156,22.093,22.093,77688,0
2013-02-01,22.182,22.192,22.112,22.121,111716,0
2013-02-04,22.146,22.182,22.103,22.182,108220,0
2013-02-05,22.164,22.182,22.103,22.156,188610,0
2013-02-06,22.192,22.192,22.13,22.146,102729,0
2013-02-07,22.164,22.192,22.13,22.164,363631,0
2013-02-08,22.27,22.305,22.182,22.192,150029,0
2013-02-11,22.287,22.323,22.146,22.278,326431,0
2013-02-12,22.314,22.341,22.278,22.305,220359,0
2013-02-13,22.367,22.367,22.278,22.341,157769,0
2013-02-14,22.349,22.411,22.323,22.375,263160,0
2013-02-15,22.411,22.411,22.333,22.385,53787,0
2013-02-19,22.437,22.49,22.375,22.428,262053,0
2013-02-20,22.507,22.507,22.411,22.411,27938,0
2013-02-21,22.482,22.534,22.411,22.49,233347,0
2013-02-22,22.604,22.614,22.473,22.516,23934,0
2013-02-25,22.569,22.569,22.428,22.561,66572,0
2013-02-26,22.564,22.59,22.447,22.509,83878,0
2013-02-27,22.509,22.528,22.456,22.518,105267,0
2013-02-28,22.546,22.572,22.474,22.484,168027,0
2013-03-01,22.518,22.518,22.466,22.466,31209,0
2013-03-04,22.466,22.466,22.438,22.447,47620,0
2013-03-05,22.456,22.536,22.456,22.501,47708,0
2013-03-06,22.546,22.555,22.484,22.528,26546,0
2013-03-07,22.572,22.644,22.438,22.599,370080,0
2013-03-08,22.617,22.67,22.456,22.484,555719,0
2013-03-11,22.484,22.564,22.484,22.484,524892,0
2013-03-12,22.59,22.661,22.501,22.518,24816,0
2013-03-13,22.652,22.652,22.456,22.492,49653,0
2013-03-14,22.581,22.581,22.466,22.528,45123,0
2013-03-15,22.555,22.555,22.484,22.501,36194,0
2013-03-18,22.528,22.546,20.717,22.536,25916,0
2013-03-19,22.608,22.608,22.484,22.572,53419,0
2013-03-20,22.644,22.644,22.528,22.581,45788,0
2013-03-21,22.581,22.617,22.572,22.572,25212,0
2013-03-22,22.644,22.644,22.572,22.608,50670,0
2013-03-25,22.635,22.635,22.484,22.536,649233,0
2013-03-26,22.581,22.599,22.528,22.536,32598,0
2013-03-27,22.555,22.59,22.518,22.59,58233,0
2013-03-28,22.599,22.715,22.581,22.581,65671,0
2013-04-01,22.723,22.723,22.599,22.679,14790,0
2013-04-02,22.723,22.723,22.617,22.644,64134,0
2013-04-03,22.715,22.965,22.644,22.698,40201,0
2013-04-04,22.733,22.733,22.679,22.689,31151,0
2013-04-05,22.644,22.698,22.635,22.689,42068,0
2013-04-08,22.698,22.698,22.635,22.644,29640,0
2013-04-09,22.679,22.679,22.627,22.661,23821,0
2013-04-10,22.661,22.741,22.644,22.661,33370,0
2013-04-11,22.652,22.698,22.617,22.652,27936,0
2013-04-12,22.679,22.733,22.661,22.733,14651,0
2013-04-15,22.661,22.707,22.652,22.661,37636,0
2013-04-16,22.707,22.733,22.661,22.733,30107,0
2013-04-17,22.741,22.795,22.707,22.707,26218,0
2013-04-18,22.76,22.76,22.572,22.635,170469,0
2013-04-19,22.635,22.661,22.501,22.509,116762,0
2013-04-22,22.608,22.608,22.438,22.518,201943,0
2013-04-23,22.518,22.59,22.501,22.59,37046,0
2013-04-24,22.599,22.644,22.546,22.635,45887,0
2013-04-25,22.652,22.679,22.644,22.661,20537,0
2013-04-26,22.689,22.723,22.635,22.723,155573,0
2013-04-29,22.733,22.733,22.635,22.689,29744,0
2013-04-30,22.679,22.733,22.67,22.733,30075,0
2013-05-01,22.741,22.786,22.698,22.751,40187,0
2013-05-02,22.741,22.875,22.733,22.841,108409,0
2013-05-03,22.884,22.922,22.832,22.922,40537,0
2013-05-06,22.912,22.956,22.866,22.956,29624,0
2013-05-07,22.956,23.241,22.928,23.198,328905,0
2013-05-08,23.189,23.27,23.127,23.198,43184,0
2013-05-09,23.198,23.241,23.108,23.136,36713,0
2013-05-10,23.198,23.251,23.108,23.251,45936,0
2013-05-13,23.198,23.232,23.117,23.127,27625,0
2013-05-14,23.08,23.17,22.984,22.984,26425,0
2013-05-15,22.956,23.136,22.884,22.946,23142,0
2013-05-16,22.984,23.08,22.884,23.046,32870,0
2013-05-17,23.098,23.136,23.036,23.136,18594,0
2013-05-20,23.136,23.142,22.974,23.127,363787,0
2013-05-21,23.151,23.16,23.098,23.127,18916,0
2013-05-22,23.16,23.189,23.065,23.07,36457,0
2013-05-23,23.108,23.16,22.974,23.16,27646,0
2013-05-24,23.108,23.198,23.055,23.065,31009,0
2013-05-28,23.055,23.179,22.984,23.046,11600,0
2013-05-29,23.112,23.112,22.722,22.904,50274,0
2013-05-30,22.914,22.914,22.732,22.759,52066,0
2013-05-31,22.803,22.851,22.488,22.488,105035,0
2013-06-03,22.587,22.587,22.298,22.334,64186,0
2013-06-04,22.288,22.524,22.263,22.398,73382,0
2013-06-05,22.496,22.496,22.054,22.126,533527,0
2013-06-06,22.19,22.442,22.118,22.244,219710,0
2013-06-07,22.326,22.326,22.144,22.288,247116,0
2013-06-10,22.451,22.451,22.108,22.162,86872,0
2013-06-11,22.118,22.134,21.782,21.792,176685,0
2013-06-12,21.873,21.873,20.897,21.178,191473,0
2013-06-13,21.106,22.108,20.518,21.801,179400,0
2013-06-14,21.638,22.451,21.638,22.054,46063,0
2013-06-17,22.144,22.407,22.081,22.361,95201,0
2013-06-18,22.469,22.587,22.162,22.587,100128,0
2013-06-19,22.569,22.569,22.216,22.253,223845,0
2013-06-20,21.647,21.982,20.446,21.738,66869,0
2013-06-21,21.936,22.134,21.738,21.973,77713,0
2013-06-24,21.782,21.927,20.77,21.702,107910,0
2013-06-25,21.638,22.206,21.521,21.638,92804,0
2013-06-26,21.638,22.279,21.638,22.153,91197,0
2013-06-27,22.036,22.351,22.036,22.263,40824,0
2013-06-28,22.659,22.953,22.282,22.953,81842,0
2013-07-01,22.569,22.596,22.279,22.461,123452,0
2013-07-02,22.451,22.551,22.307,22.307,27540,0
2013-07-03,22.279,22.361,22.162,22.307,9049,0
2013-07-05,22.099,22.099,21.611,21.692,28721,0
2013-07-08,21.692,21.702,21.449,21.466,33770,0
2013-07-09,21.43,21.692,21.43,21.629,17472,0
2013-07-10,22.054,22.054,21.575,21.601,37394,0
2013-07-11,21.738,22.071,21.738,21.945,21795,0
2013-07-12,21.964,22.234,21.746,22.036,15622,0
2013-07-15,22.244,22.244,21.846,21.927,77089,0
2013-07-16,21.918,21.927,21.71,21.863,23863,0
2013-07-17,21.801,22.063,21.638,21.71,29606,0
2013-07-18,21.782,21.782,21.647,21.746,26795,0
2013-07-19,21.738,21.891,21.665,21.665,40028,0
2013-07-22,21.863,21.927,21.692,21.837,65621,0
2013-07-23,21.901,22.071,21.828,21.837,32648,0
2013-07-24,21.855,21.891,21.746,21.746,42721,0
2013-07-25,21.746,21.792,21.674,21.692,21327,0
2013-07-26,21.801,21.801,21.547,21.547,17880,0
2013-07-29,21.665,21.665,21.466,21.466,39176,0
2013-07-30,21.657,21.692,21.466,21.575,28254,0
2013-07-31,21.493,21.738,21.339,21.53,45808,0
2013-08-01,21.512,21.683,21.484,21.484,44426,0
2013-08-02,21.683,21.683,21.484,21.484,41750,0
2013-08-05,21.657,21.657,21.15,21.186,89223,0
2013-08-06,21.15,21.683,20.961,21.683,37961,0
2013-08-07,21.339,21.584,21.232,21.459,113747,0
2013-08-08,21.367,21.466,21.186,21.367,44538,0
2013-08-09,21.43,21.466,21.195,21.459,59773,0
2013-08-12,21.394,21.547,21.106,21.295,58032,0
2013-08-13,21.087,21.087,20.446,20.697,65094,0
2013-08-14,20.571,20.788,19.802,20.074,41496,0
2013-08-15,19.794,19.794,19.207,19.342,56118,0
2013-08-16,19.342,19.434,18.448,18.791,76755,0
2013-08-19,18.836,18.954,17.977,18.104,271689,0
2013-08-20,18.32,18.43,17.778,18.329,142130,0
2013-08-21,18.474,18.673,18.14,18.484,361805,0
2013-08-22,18.565,19.161,18.484,18.972,57739,0
2013-08-23,18.917,19.777,18.891,19.522,58307,0
2013-08-26,19.541,20.084,19.541,19.667,53411,0
2013-08-27,19.342,19.884,19.197,19.74,48019,0
2013-08-28,19.749,19.794,19.361,19.361,35559,0
2013-08-29,19.299,19.803,19.281,19.759,60061,0
2013-08-30,19.803,19.803,19.582,19.803,32902,0
2013-09-03,19.813,19.831,19.07,19.144,70690,0
2013-09-04,19.07,19.364,18.822,19.243,45867,0
2013-09-05,19.033,19.152,18.757,19.124,75878,0
2013-09-06,19.198,19.226,18.931,18.95,46140,0
2013-09-09,19.134,19.134,18.96,19.023,31847,0
2013-09-10,19.097,19.253,18.977,18.977,60019,0
2013-09-11,19.079,19.188,18.931,18.977,59747,0
2013-09-12,19.005,19.051,18.592,18.647,44964,0
2013-09-13,18.647,18.804,18.592,18.629,63180,0
2013-09-16,18.822,18.895,18.463,18.519,76517,0
2013-09-17,18.592,18.666,18.519,18.601,97422,0
2013-09-18,18.556,19.041,18.546,19.041,47125,0
2013-09-19,18.923,19.144,18.923,18.931,43325,0
2013-09-20,18.931,18.987,18.775,18.877,43627,0
2013-09-23,18.931,19.041,18.767,18.868,57053,0
2013-09-24,18.739,18.987,18.739,18.95,44161,0
2013-09-25,18.941,18.977,18.693,18.767,57928,0
2013-09-26,18.775,18.941,18.757,18.84,33749,0
2013-09-27,18.913,19.107,18.703,18.84,53857,0
2013-09-30,18.767,18.868,18.739,18.784,25167,0
2013-10-01,18.757,18.868,18.73,18.748,25633,0
2013-10-02,18.711,18.812,18.683,18.683,52157,0
2013-10-03,18.683,18.767,18.592,18.683,32921,0
2013-10-04,18.629,18.683,18.61,18.683,36210,0
2013-10-07,18.656,18.703,18.592,18.61,40536,0
2013-10-08,18.61,18.647,18.5,18.565,41086,0
2013-10-09,18.528,18.546,18.381,18.427,196948,0
2013-10-10,18.455,18.519,18.408,18.492,43899,0
2013-10-11,18.492,18.536,18.427,18.536,26867,0
2013-10-14,18.492,18.492,18.381,18.391,25424,0
2013-10-15,18.399,18.5,18.363,18.363,53287,0
2013-10-16,18.372,18.5,18.363,18.5,63968,0
2013-10-17,18.482,18.703,18.463,18.703,146303,0
2013-10-18,18.703,18.987,18.693,18.987,89895,0
2013-10-21,18.977,19.033,18.831,19.023,70282,0
2013-10-22,19.005,19.391,19.005,19.235,175973,0
2013-10-23,19.281,19.51,19.253,19.399,287060,0
2013-10-24,19.409,19.483,19.114,19.399,145548,0
2013-10-25,19.455,19.464,19.243,19.355,528347,0
2013-10-28,19.327,19.64,19.281,19.63,171340,0
2013-10-29,19.602,19.987,19.602,19.951,72767,0
2013-10-30,19.858,20.015,19.777,20.015,97499,0
2013-10-31,19.942,20.327,19.786,20.044,63639,0
2013-11-01,20.015,20.015,19.749,19.813,35570,0
2013-11-04,20.089,20.75,19.942,19.951,39731,0
2013-11-05,19.996,19.996,19.767,19.823,25388,0
2013-11-06,19.823,19.923,19.813,19.877,19226,0
2013-11-07,19.896,19.987,19.877,19.887,41060,0
2013-11-08,19.823,19.85,19.556,19.647,50115,0
2013-11-11,19.73,19.749,19.502,19.502,28371,0
2013-11-12,19.51,19.602,19.419,19.464,51805,0
2013-11-13,19.445,19.518,19.381,19.428,40494,0
2013-11-14,19.518,19.518,19.364,19.391,31365,0
2013-11-15,19.399,19.582,19.399,19.445,68790,0
2013-11-18,19.647,19.685,19.51,19.582,36481,0
2013-11-19,19.64,19.923,19.582,19.831,50734,0
2013-11-20,19.786,19.858,19.647,19.694,58827,0
2013-11-21,19.675,19.759,19.64,19.73,64261,0
2013-11-22,19.73,20.236,19.73,19.996,60837,0
2013-11-25,19.923,20.089,19.777,19.979,133590,0
2013-11-26,20.061,20.207,19.831,19.841,94910,0
2013-11-27,19.756,20.016,19.717,19.895,62846,0
2013-11-29,19.82,20.202,19.82,20.175,17078,0
2013-12-02,20.267,20.267,19.848,19.848,45973,0
2013-12-03,19.811,20.016,19.736,19.867,31580,0
2013-12-04,19.644,19.727,19.28,19.28,101601,0
2013-12-05,19.27,19.28,18.953,18.963,78732,0
2013-12-06,19.046,19.168,19.018,19.018,133515,0
2013-12-09,19.149,19.195,19.084,19.093,58500,0
2013-12-10,19.103,19.149,19.093,19.111,98222,0
2013-12-11,19.111,19.111,19.018,19.018,105128,0
2013-12-12,19.028,19.093,19.018,19.084,117213,0
2013-12-13,19.111,19.709,19.103,19.709,77865,0
2013-12-16,19.466,19.55,19.177,19.177,77790,0
2013-12-17,19.168,19.373,19.168,19.298,97492,0
2013-12-18,19.335,19.345,19.093,19.224,114367,0
2013-12-19,19.224,19.224,19.018,19.038,138139,0
2013-12-20,19.065,19.29,19.046,19.074,106424,0
2013-12-23,19.111,19.215,19.056,19.065,102634,0
2013-12-24,19.065,19.084,19.018,19.018,72865,0
2013-12-26,19.038,19.065,19.018,19.018,94907,0
2013-12-27,19.028,19.074,19.018,19.028,114653,0
2013-12-30,19.038,19.111,19.038,19.056,157638,0
2013-12-31,19.056,19.447,19.046,19.297,138861,0
2014-01-02,19.251,19.625,19.205,19.438,43371,0
2014-01-03,19.4,19.727,19.4,19.586,25607,0
2014-01-06,19.615,20.035,19.615,19.792,65501,0
2014-01-07,19.839,19.997,19.717,19.717,55348,0
2014-01-08,19.661,19.95,19.606,19.839,44245,0
2014-01-09,19.848,20.016,19.83,19.904,39677,0
2014-01-10,20.035,20.184,19.942,19.95,41890,0
2014-01-13,19.923,20.259,19.801,20.09,159202,0
2014-01-14,20.11,20.128,19.885,19.895,233338,0
2014-01-15,19.942,20.09,19.867,19.97,38403,0
2014-01-16,19.942,20.09,19.904,20.007,89347,0
2014-01-17,20.016,20.231,19.895,19.895,68273,0
2014-01-21,19.997,20.436,19.95,20.398,71944,0
2014-01-22,20.407,20.65,20.342,20.594,52453,0
2014-01-23,20.688,20.688,20.259,20.342,34252,0
2014-01-24,20.231,20.511,20.081,20.482,49495,0
2014-01-27,20.371,20.511,20.276,20.371,36266,0
2014-01-28,20.296,20.631,20.286,20.613,32427,0
2014-01-29,20.613,20.715,20.511,20.594,22907,0
2014-01-30,20.603,20.706,20.473,20.65,40134,0
2014-01-31,20.566,20.631,20.491,20.566,25424,0
2014-02-03,20.501,20.65,20.482,20.613,51624,0
2014-02-04,20.613,20.641,20.426,20.426,56786,0
2014-02-05,20.511,20.576,20.371,20.576,22245,0
2014-02-06,20.641,20.641,20.501,20.519,25053,0
2014-02-07,20.556,20.613,20.548,20.585,21792,0
2014-02-10,20.528,20.744,20.528,20.734,38539,0
2014-02-11,20.734,20.929,20.678,20.818,21331,0
2014-02-12,20.836,21.125,20.828,21.088,47277,0
2014-02-13,20.985,21.108,20.91,21.088,15941,0
2014-02-14,20.976,21.274,20.976,21.144,29796,0
2014-02-18,21.116,21.396,21.108,21.348,71374,0
2014-02-19,21.265,21.703,21.209,21.33,54153,0
2014-02-20,21.33,21.33,21.033,21.108,25256,0
2014-02-21,21.283,21.283,21.116,21.173,23427,0
2014-02-24,21.125,21.283,20.985,21.051,55239,0
2014-02-25,20.976,20.976,20.809,20.809,61758,0
2014-02-26,20.817,20.902,20.817,20.863,40680,0
2014-02-27,20.892,20.959,20.854,20.854,28769,0
2014-02-28,20.92,20.929,20.826,20.826,23610,0
2014-03-03,20.873,20.91,20.817,20.817,24608,0
2014-03-04,20.844,20.939,20.75,20.768,35877,0
2014-03-05,20.778,20.817,20.674,20.817,26488,0
2014-03-06,20.787,20.826,20.768,20.768,11809,0
2014-03-07,20.817,20.817,20.636,20.731,16060,0
2014-03-10,20.797,20.807,20.542,20.655,16240,0
2014-03-11,20.636,20.655,20.476,20.56,17913,0
2014-03-12,20.494,20.636,20.476,20.626,37432,0
2014-03-13,20.655,20.863,20.626,20.844,50763,0
2014-03-14,20.844,20.91,20.618,20.892,45712,0
2014-03-17,20.883,21.071,20.835,20.91,24598,0
2014-03-18,20.91,21.053,20.883,20.986,36325,0
2014-03-19,20.995,21.27,20.959,21.147,41794,0
2014-03-20,21.053,21.177,21.025,21.043,20161,0
2014-03-21,21.147,21.167,20.977,20.977,99830,0
2014-03-24,20.968,21.081,20.959,21.081,28465,0
2014-03-25,21.053,21.119,21.015,21.015,33008,0
2014-03-26,21.015,21.147,20.977,21.147,22406,0
2014-03-27,21.091,21.11,21.025,21.101,14125,0
2014-03-28,21.101,21.62,21.101,21.385,66813,0
2014-03-31,21.393,21.487,21.279,21.279,65725,0
2014-04-01,21.309,21.517,21.26,21.517,77038,0
2014-04-02,21.441,21.507,21.27,21.336,39759,0
2014-04-03,21.326,21.326,21.243,21.27,26128,0
2014-04-04,21.319,21.345,21.223,21.233,48096,0
2014-04-07,21.213,21.289,21.213,21.289,21925,0
2014-04-08,21.243,21.299,21.213,21.223,17981,0
2014-04-09,21.223,21.243,21.203,21.203,30476,0
2014-04-10,21.194,21.319,21.194,21.289,77442,0
2014-04-11,21.319,21.451,21.243,21.365,33319,0
2014-04-14,21.355,21.441,21.336,21.431,19210,0
2014-04-15,21.365,21.734,21.365,21.687,58236,0
2014-04-16,21.734,21.905,21.649,21.905,69629,0
2014-04-17,21.961,22.15,21.762,21.762,107819,0
2014-04-21,21.838,22.027,21.791,21.8,24575,0
2014-04-22,21.876,22.093,21.791,21.942,57137,0
2014-04-23,22.047,22.084,21.876,21.961,38866,0
2014-04-24,21.905,22.056,21.905,22.056,25607,0
2014-04-25,21.99,22.424,21.99,22.416,68661,0
2014-04-28,22.397,22.406,22.206,22.273,35993,0
2014-04-29,22.377,22.472,22.235,22.424,40772,0
2014-04-30,22.349,22.472,22.265,22.282,31018,0
2014-05-01,22.265,22.377,22.189,22.377,37261,0
2014-05-02,22.368,22.529,22.273,22.491,15294,0
2014-05-05,22.387,22.604,22.387,22.595,19080,0
2014-05-06,22.548,22.614,22.34,22.358,554307,0
2014-05-07,22.377,22.548,22.292,22.349,91663,0
2014-05-08,22.245,22.358,22.123,22.159,29962,0
2014-05-09,22.14,22.159,21.99,22.047,330420,0
2014-05-12,22.056,22.15,22.056,22.093,21259,0
2014-05-13,22.093,22.169,21.961,22.018,79581,0
2014-05-14,21.98,22.093,21.971,22.047,49304,0
2014-05-15,22.103,22.103,22.047,22.093,25681,0
2014-05-16,22.056,22.064,21.98,22.047,58092,0
2014-05-19,22.047,22.093,22.008,22.074,30533,0
2014-05-20,22.047,22.113,22.047,22.084,28261,0
2014-05-21,22.074,22.15,22.037,22.084,113936,0
2014-05-22,22.093,22.103,22.018,22.047,84546,0
2014-05-23,22.008,22.074,21.971,21.971,21866,0
2014-05-27,22.008,22.047,21.971,22.037,39846,0
2014-05-28,22.361,22.419,22.343,22.351,81263,0
2014-05-29,22.102,22.189,22.006,22.179,47614,0
2014-05-30,22.131,22.189,22.083,22.092,27196,0
2014-06-02,22.092,22.169,22.045,22.045,23401,0
2014-06-03,22.092,22.092,21.805,21.834,44688,0
2014-06-04,21.805,21.824,21.239,21.613,517046,0
2014-06-05,21.517,21.901,21.517,21.862,132479,0
2014-06-06,21.891,22.016,21.891,21.978,97665,0
2014-06-09,21.978,22.045,21.958,21.987,25255,0
2014-06-10,21.939,22.025,21.891,21.891,100343,0
2014-06-11,21.852,21.939,21.785,21.939,22076,0
2014-06-12,21.891,22.063,21.872,22.016,12347,0
2014-06-13,21.949,22.035,21.91,22.006,11288,0
2014-06-16,22.016,22.054,21.978,21.996,25929,0
2014-06-17,21.996,22.063,21.91,22.006,33189,0
2014-06-18,22.073,22.073,21.996,22.045,46129,0
2014-06-19,22.063,22.179,22.035,22.083,18818,0
2014-06-20,22.025,22.122,22.025,22.112,25278,0
2014-06-23,22.045,22.169,22.045,22.131,21326,0
2014-06-24,22.054,22.159,22.054,22.122,16768,0
2014-06-25,22.102,22.15,22.073,22.083,20644,0
2014-06-26,22.073,22.256,22.073,22.256,15236,0
2014-06-27,22.256,22.447,22.189,22.447,31578,0
2014-06-30,22.351,22.4,22.217,22.217,28928,0
2014-07-01,22.217,22.313,22.198,22.303,46907,0
2014-07-02,22.227,22.37,22.227,22.37,14796,0
2014-07-03,22.313,22.313,22.112,22.217,27911,0
2014-07-07,22.227,22.275,22.159,22.169,38565,0
2014-07-08,22.207,22.246,22.189,22.236,25087,0
2014-07-09,22.207,22.303,22.207,22.294,12307,0
2014-07-10,22.303,22.303,22.112,22.179,22932,0
2014-07-11,22.179,22.294,22.169,22.275,170440,0
2014-07-14,22.284,22.428,22.266,22.428,332198,0
2014-07-15,22.351,22.428,22.266,22.4,55043,0
2014-07-16,22.4,22.438,22.343,22.37,20280,0
2014-07-17,22.343,22.419,22.063,22.256,82861,0
2014-07-18,22.256,22.428,22.256,22.428,25906,0
2014-07-21,22.4,22.419,22.323,22.323,10792,0
2014-07-22,22.323,22.419,22.323,22.323,27107,0
2014-07-23,22.38,22.4,22.333,22.39,24868,0
2014-07-24,22.39,22.505,22.39,22.41,359635,0
2014-07-25,22.41,22.447,22.41,22.447,10989,0
2014-07-28,22.447,22.495,22.323,22.333,39266,0
2014-07-29,22.4,22.419,22.343,22.343,16657,0
2014-07-30,22.4,22.4,22.333,22.333,24947,0
2014-07-31,22.266,22.38,22.045,22.083,62592,0
2014-08-01,22.083,22.159,21.929,21.996,24142,0
2014-08-04,22.045,22.045,21.843,21.881,28768,0
2014-08-05,21.834,22.035,21.834,21.968,26199,0
2014-08-06,21.958,22.016,21.881,21.958,18774,0
2014-08-07,21.929,22.159,21.929,22.092,46022,0
2014-08-08,22.217,22.227,22.102,22.112,9856,0
2014-08-11,22.207,22.256,22.14,22.246,15367,0
2014-08-12,22.189,22.284,22.189,22.266,10107,0
2014-08-13,22.246,22.303,22.246,22.303,11962,0
2014-08-14,22.275,22.428,22.275,22.41,26948,0
2014-08-15,22.447,22.505,22.343,22.457,17614,0
2014-08-18,22.419,22.601,22.419,22.524,45591,0
2014-08-19,22.487,22.534,22.477,22.487,16412,0
2014-08-20,22.524,22.544,22.361,22.447,30597,0
2014-08-21,22.457,22.505,22.39,22.467,15305,0
2014-08-22,22.505,22.524,22.428,22.495,12061,0
2014-08-25,22.447,22.775,22.419,22.745,28572,0
2014-08-26,22.775,22.869,22.668,22.859,40268,0
2014-08-27,22.842,22.926,22.812,22.899,22676,0
2014-08-28,22.839,22.897,22.809,22.809,18557,0
2014-08-29,22.799,22.867,22.741,22.867,18323,0
2014-09-02,22.867,22.965,22.517,22.751,24611,0
2014-09-03,22.557,22.731,22.557,22.653,40542,0
2014-09-04,22.625,22.673,22.197,22.255,39865,0
2014-09-05,22.303,22.361,22.089,22.283,34382,0
2014-09-08,22.215,22.333,22.137,22.167,14485,0
2014-09-09,22.283,22.283,22.137,22.137,11720,0
2014-09-10,22.137,22.265,21.973,22.157,30856,0
2014-09-11,22.215,22.371,21.943,22.187,32812,0
2014-09-12,22.128,22.235,22.089,22.235,166435,0
2014-09-15,22.245,22.303,22.187,22.197,34090,0
2014-09-16,22.265,22.265,22.147,22.215,31178,0
2014-09-17,22.274,22.274,22.187,22.235,24971,0
2014-09-18,22.303,22.42,22.245,22.283,25438,0
2014-09-19,22.343,22.343,22.293,22.323,6044,0
2014-09-22,22.274,22.351,22.197,22.235,21684,0
2014-09-23,22.274,22.274,22.197,22.274,41313,0
2014-09-24,22.274,22.391,22.235,22.333,27848,0
2014-09-25,22.265,22.401,22.206,22.283,12794,0
2014-09-26,22.274,22.381,22.255,22.323,13244,0
2014-09-29,22.206,22.381,22.206,22.333,19093,0
2014-09-30,22.343,22.547,22.303,22.371,43773,0
2014-10-01,22.371,22.479,22.283,22.401,53177,0
2014-10-02,22.333,22.497,22.333,22.439,28776,0
2014-10-03,22.643,22.643,22.371,22.479,80332,0
2014-10-06,22.527,22.673,22.439,22.459,54890,0
2014-10-07,22.479,22.663,22.429,22.634,69709,0
2014-10-08,22.771,22.809,22.566,22.751,67932,0
2014-10-09,22.741,22.829,22.643,22.819,62599,0
2014-10-10,22.849,22.955,22.557,22.925,58029,0
2014-10-13,22.917,22.975,22.809,22.887,11439,0
2014-10-14,22.985,23.305,22.887,23.149,37749,0
2014-10-15,22.965,23.247,22.935,23.209,43226,0
2014-10-16,23.481,23.481,23.257,23.363,57392,0
2014-10-17,23.509,23.617,23.363,23.363,120645,0
2014-10-20,23.451,23.597,23.383,23.549,70127,0
2014-10-21,23.597,23.646,23.529,23.587,39016,0
2014-10-22,23.529,23.617,23.277,23.432,40160,0
2014-10-23,23.509,23.559,23.441,23.501,13706,0
2014-10-24,23.549,23.627,23.549,23.627,12725,0
2014-10-27,23.637,23.723,23.597,23.695,10520,0
2014-10-28,23.607,23.715,23.471,23.559,35910,0
2014-10-29,23.549,23.549,23.451,23.451,14900,0
2014-10-30,23.451,23.627,23.451,23.509,18885,0
2014-10-31,23.509,23.753,23.403,23.753,51825,0
2014-11-03,23.665,23.773,23.637,23.773,21988,0
2014-11-04,23.675,23.801,23.675,23.801,17511,0
2014-11-05,23.705,23.801,23.617,23.655,25213,0
2014-11-06,23.597,23.753,23.519,23.646,29987,0
2014-11-07,23.539,23.715,23.529,23.715,27705,0
2014-11-10,23.617,23.715,23.617,23.655,18764,0
2014-11-11,23.607,23.753,23.607,23.753,12759,0
2014-11-12,23.675,23.869,23.675,23.869,36962,0
2014-11-13,23.811,24.093,23.811,24.015,53238,0
2014-11-14,23.987,24.103,23.977,23.997,32903,0
2014-11-17,24.045,24.113,23.879,24.015,30292,0
2014-11-18,23.879,23.919,23.597,23.753,547513,0
2014-11-19,23.695,24.23,23.597,23.685,221146,0
2014-11-20,23.685,23.723,23.597,23.637,283414,0
2014-11-21,23.637,23.695,23.578,23.607,58446,0
2014-11-24,23.607,23.665,23.597,23.637,23253,0
2014-11-25,23.627,23.655,23.461,23.617,113259,0
2014-11-26,23.576,23.723,23.576,23.723,54725,0
2014-11-28,23.674,23.723,23.615,23.674,9413,0
2014-12-01,23.625,23.714,23.595,23.654,31539,0
2014-12-02,23.536,23.704,23.467,23.526,68964,0
2014-12-03,23.516,23.625,23.359,23.368,58227,0
2014-12-04,23.359,23.359,23.003,23.082,30636,0
2014-12-05,22.875,23.161,22.875,22.984,16576,0
2014-12-08,22.984,23.072,22.757,22.984,60846,0
2014-12-09,22.836,22.974,22.836,22.905,34395,0
2014-12-10,22.836,22.905,22.786,22.846,21153,0
2014-12-11,22.846,22.934,22.52,22.54,143361,0
2014-12-12,22.49,22.648,22.362,22.441,75838,0
2014-12-15,22.589,22.589,22.135,22.135,61381,0
2014-12-16,22.204,22.333,22.155,22.254,103084,0
2014-12-17,22.254,22.421,22.224,22.421,34106,0
2014-12-18,22.49,22.569,22.412,22.441,34533,0
2014-12-19,21.514,22.757,21.514,22.707,52624,0
2014-12-22,22.629,22.747,22.53,22.698,22522,0
2014-12-23,22.698,22.698,22.49,22.51,51303,0
2014-12-24,22.471,22.569,22.451,22.55,14779,0
2014-12-26,22.441,22.569,22.352,22.53,19823,0
2014-12-29,22.441,22.589,22.441,22.569,37251,0
2014-12-30,22.471,22.777,22.471,22.767,47199,0
2014-12-31,22.737,22.816,22.589,22.619,57747,0
2015-01-02,22.648,23.033,22.648,22.905,41973,0
2015-01-05,22.974,22.974,22.767,22.796,26270,0
2015-01-06,22.806,23.003,22.806,22.994,42324,0
2015-01-07,23.063,23.191,23.033,23.161,33748,0
2015-01-08,23.191,23.329,23.181,23.27,44866,0
2015-01-09,23.24,23.25,23.181,23.23,24292,0
2015-01-12,23.289,23.437,23.26,23.388,32049,0
2015-01-13,23.339,23.447,23.339,23.408,43513,0
2015-01-14,23.378,23.398,23.329,23.368,50885,0
2015-01-15,23.329,23.378,23.24,23.349,29079,0
2015-01-16,23.349,23.585,23.309,23.585,38179,0
2015-01-20,23.625,23.625,23.467,23.546,53680,0
2015-01-21,23.506,23.783,23.487,23.714,45790,0
2015-01-22,23.714,23.753,23.615,23.694,248570,0
2015-01-23,23.753,23.773,23.625,23.753,43505,0
2015-01-26,23.753,23.763,23.684,23.733,88873,0
2015-01-27,23.723,23.97,23.723,23.911,85219,0
2015-01-28,23.98,24.167,23.773,24.01,575485,0
2015-01-29,24.069,24.108,23.98,23.98,44015,0
2015-01-30,24.039,24.177,23.99,24.01,44931,0
2015-02-02,24.098,24.098,23.97,24.019,39400,0
2015-02-03,24.079,24.158,24.039,24.158,37322,0
2015-02-04,24.148,24.148,24.029,24.049,30392,0
2015-02-05,24.029,24.128,24,24.049,84329,0
2015-02-06,24.069,24.069,23.98,24.059,17958,0
2015-02-09,24.039,24.187,24.029,24.128,49680,0
2015-02-10,24.088,24.118,24.019,24.098,18627,0
2015-02-11,24.098,24.296,24.049,24.296,31798,0
2015-02-12,24.335,24.345,24.217,24.256,47242,0
2015-02-13,24.315,24.315,24.217,24.227,30175,0
2015-02-17,24.227,24.266,24.069,24.148,32041,0
2015-02-18,24.019,24.069,23.605,23.783,142015,0
2015-02-19,23.447,23.704,23.437,23.576,125405,0
2015-02-20,23.585,23.723,23.585,23.615,164863,0
2015-02-23,23.664,23.773,23.625,23.704,72909,0
2015-02-24,23.733,23.881,23.733,23.862,62070,0
2015-02-25,23.891,23.941,23.842,23.842,62069,0
2015-02-26,23.86,23.96,23.86,23.96,54231,0
2015-02-27,23.96,24.09,23.91,24.09,38202,0
2015-03-02,24.16,24.18,24,24.1,46362,0
2015-03-03,24.05,24.15,24.05,24.15,36584,0
2015-03-04,24.2,24.24,24.16,24.19,43492,0
2015-03-05,24.21,24.22,24.06,24.12,30404,0
2015-03-06,24.05,24.14,23.83,23.932,31482,0
2015-03-09,24.05,24.084,23.81,23.85,90968,0
2015-03-10,23.85,24.1,23.85,24,43205,0
2015-03-11,24.01,24.12,23.983,24.11,38421,0
2015-03-12,24.11,24.16,24.052,24.15,44900,0
2015-03-13,24.15,24.15,24.04,24.05,16320,0
2015-03-16,24.1,24.21,24.05,24.21,26304,0
2015-03-17,24.26,24.28,24.16,24.22,27261,0
2015-03-18,24.13,24.3,24.13,24.29,16694,0
2015-03-19,24.24,24.32,24.24,24.299,18677,0
2015-03-20,24.25,24.49,24.24,24.49,22916,0
2015-03-23,24.49,24.51,24.394,24.43,22782,0
2015-03-24,24.43,24.46,24.356,24.44,29742,0
2015-03-25,24.42,24.49,24.42,24.47,19299,0
2015-03-26,24.41,24.49,24.41,24.46,19522,0
2015-03-27,24.46,24.64,24.46,24.63,22330,0
2015-03-30,24.63,24.7,24.617,24.69,14651,0
2015-03-31,24.55,24.73,24.53,24.71,14244,0
2015-04-01,24.65,24.73,24.65,24.68,15136,0
2015-04-02,24.61,24.71,24.61,24.63,24131,0
2015-04-06,24.63,24.73,24.58,24.58,29809,0
2015-04-07,24.7,24.7,24.63,24.67,25251,0
2015-04-08,24.61,24.73,24.61,24.68,19868,0
2015-04-09,24.73,24.8,24.73,24.78,12275,0
2015-04-10,24.82,24.89,24.81,24.88,18598,0
2015-04-13,24.8,24.96,24.8,24.88,32334,0
2015-04-14,24.84,24.979,24.84,24.88,21815,0
2015-04-15,24.98,25.06,24.89,25.05,34021,0
2015-04-16,25.04,25.05,24.87,24.96,30372,0
2015-04-17,25.04,25.04,24.75,24.75,76886,0
2015-04-20,24.84,24.87,24.69,24.78,31565,0
2015-04-21,24.87,24.99,24.82,24.99,24515,0
2015-04-22,24.9,25.02,24.86,24.99,39650,0
2015-04-23,24.99,25.12,24.95,25.09,30423,0
2015-04-24,25.09,25.09,24.95,24.98,21074,0
2015-04-27,24.97,25.09,24.95,24.95,28065,0
2015-04-28,24.95,25.085,24.9,24.96,22459,0
2015-04-29,24.98,24.98,24.815,24.87,23122,0
2015-04-30,24.83,24.94,24.76,24.76,33200,0
2015-05-01,24.85,24.85,24.64,24.64,31965,0
2015-05-04,24.57,24.87,24.57,24.8,23903,0
2015-05-05,24.75,24.78,24.61,24.65,28138,0
2015-05-06,24.65,24.74,24,24,31311,0
2015-05-07,24.44,24.44,24.01,24.06,30872,0
2015-05-08,24.17,24.58,24.17,24.4,22858,0
2015-05-11,24.4,24.474,24.04,24.06,37664,0
2015-05-12,24.05,24.37,23.77,24.23,35376,0
2015-05-13,24.24,24.65,24.24,24.64,40970,0
2015-05-14,24.6,24.91,24.58,24.8,47431,0
2015-05-15,24.72,24.81,24.71,24.74,24122,0
2015-05-18,24.74,24.78,24.63,24.77,33895,0
2015-05-19,24.68,24.75,24.62,24.7,17607,0
2015-05-20,24.78,24.8,24.562,24.618,34619,0
2015-05-21,24.55,24.95,24.55,24.86,22241,0
2015-05-22,24.91,25.07,24.9,25.04,20715,0
2015-05-26,25.04,25.15,24.99,25.1,22735,0
2015-05-27,25.13,25.15,25,25.04,24935,0
2015-05-28,24.59,24.8,24.59,24.722,25103,0
2015-05-29,24.67,24.71,24.5,24.55,16132,0
2015-06-01,24.61,24.658,24.49,24.49,8335,0
2015-06-02,24.48,24.58,24.39,24.562,21249,0
2015-06-03,24.44,24.543,24.42,24.5,26539,0
2015-06-04,24.41,24.5,24.38,24.5,11568,0
2015-06-05,24.39,24.5,24.37,24.4,17307,0
2015-06-08,24.34,24.45,24.34,24.43,12357,0
2015-06-09,24.33,24.33,24.14,24.2,17279,0
2015-06-10,23.99,24.196,23.99,24.1,21893,0
2015-06-11,24.14,24.34,24.14,24.23,9857,0
2015-06-12,24.14,24.34,24.14,24.31,12231,0
2015-06-15,24.3,24.33,24.21,24.32,6772,0
2015-06-16,24.32,24.66,24.31,24.51,19556,0
2015-06-17,24.4,24.58,24.4,24.52,12495,0
2015-06-18,24.51,24.58,24.31,24.34,26296,0
2015-06-19,24.33,24.485,24.31,24.36,15873,0
2015-06-22,24.44,24.5,24.322,24.4,10039,0
2015-06-23,24.4,24.4,24.3,24.31,11967,0
2015-06-24,24.3,24.63,24.3,24.49,23412,0
2015-06-25,24.45,24.66,24.44,24.59,17614,0
2015-06-26,24.54,24.68,24.5,24.5,16415,0
2015-06-29,24.516,24.516,24.33,24.409,11905,0
2015-06-30,24.55,24.57,24.35,24.36,31824,0
2015-07-01,24.41,24.534,24.4,24.45,8247,0
2015-07-02,24.549,24.57,24.46,24.51,9248,0
2015-07-06,24.58,24.58,24.52,24.55,14764,0
2015-07-07,24.54,24.549,24.51,24.51,6434,0
2015-07-08,24.48,24.606,24.44,24.449,8143,0
2015-07-09,24.528,24.528,24.35,24.4,7549,0
2015-07-10,24.36,24.61,24.36,24.48,21473,0
2015-07-13,24.44,24.78,24.44,24.65,10536,0
2015-07-14,24.7,24.7,24.61,24.68,14615,0
2015-07-15,24.68,24.75,24.672,24.74,12463,0
2015-07-16,24.7,25.02,24.7,24.94,39941,0
2015-07-17,24.91,25.02,24.91,25.01,24283,0
2015-07-20,25.03,25.03,24.86,24.86,16331,0
2015-07-21,24.93,24.93,24.86,24.86,14452,0
2015-07-22,24.86,24.86,24.78,24.8,21762,0
2015-07-23,24.83,24.83,24.73,24.75,18382,0
2015-07-24,24.81,24.84,24.72,24.79,11669,0
2015-07-27,24.809,24.82,24.67,24.67,12394,0
2015-07-28,24.7,24.78,24.66,24.7,16511,0
2015-07-29,24.7,24.747,24.62,24.677,26238,0
2015-07-30,24.63,24.82,24.63,24.78,18376,0
2015-07-31,24.75,24.91,24.75,24.861,16438,0
2015-08-03,24.86,24.93,24.86,24.9,7932,0
2015-08-04,24.96,24.99,24.86,24.99,15468,0
2015-08-05,24.92,24.97,24.8,24.85,22329,0
2015-08-06,24.72,24.978,24.72,24.94,7732,0
2015-08-07,24.85,24.99,24.85,24.96,8395,0
2015-08-10,24.939,25.05,24.92,25.04,10944,0
2015-08-11,24.97,25.1,24.88,25.1,21516,0
2015-08-12,24.96,25.1,24.9,24.97,22789,0
2015-08-13,24.91,25.03,24.91,24.93,12723,0
2015-08-14,24.93,25.06,24.93,25.01,19835,0
2015-08-17,24.96,25.05,24.95,25.04,6860,0
2015-08-18,24.98,24.99,24.9,24.91,10883,0
2015-08-19,24.81,25.04,24.81,25.04,10149,0
2015-08-20,25.05,25.07,24.86,24.96,14244,0
2015-08-21,24.9,24.937,24.86,24.91,5965,0
2015-08-24,24.73,24.74,24.05,24.18,41784,0
2015-08-25,24.26,24.5,24.18,24.49,28850,0
2015-08-26,24.54,24.54,24.3,24.51,13759,0
2015-08-27,24.6,24.92,24.59,24.82,11099,0
2015-08-28,24.71,24.89,24.71,24.75,11258,0
2015-08-31,24.769,24.85,24.751,24.771,6115,0
2015-09-01,24.69,24.88,24.31,24.75,21353,0
2015-09-02,24.857,25.15,24.79,25.09,31956,0
2015-09-03,24.66,24.863,24.66,24.8,7800,0
2015-09-04,24.66,24.88,24.64,24.84,7161,0
2015-09-08,25.096,25.096,24.75,25.08,20743,0
2015-09-09,25.05,25.05,24.8,24.87,16944,0
2015-09-10,24.826,24.9,24.713,24.82,11035,0
2015-09-11,24.87,24.89,24.77,24.784,11977,0
2015-09-14,24.86,24.96,24.84,24.96,11199,0
2015-09-15,24.97,24.97,24.74,24.75,26250,0
2015-09-16,24.82,24.83,24.748,24.83,5469,0
2015-09-17,24.77,25,24.77,24.88,9018,0
2015-09-18,24.88,25.07,24.88,25.06,15210,0
2015-09-21,25.05,25.11,24.73,24.76,32394,0
2015-09-22,24.75,24.93,24.75,24.82,13321,0
2015-09-23,24.78,24.9,24.78,24.9,7200,0
2015-09-24,24.9,24.95,24.76,24.85,17601,0
2015-09-25,24.87,25.05,24.858,25.05,23036,0
2015-09-28,24.974,25.03,24.8,24.82,17565,0
2015-09-29,24.95,25.03,24.87,24.97,25157,0
2015-09-30,24.99,25.03,24.939,24.95,10851,0
2015-10-01,24.9,24.9,24.697,24.8,15066,0
2015-10-02,24.72,24.84,24.58,24.8,12891,0
2015-10-05,24.8,25.03,24.8,24.92,34963,0
2015-10-06,25.02,25.06,24.92,25.06,19361,0
2015-10-07,25.14,25.19,24.99,25.03,28919,0
2015-10-08,24.95,25.078,24.95,25.04,11620,0
2015-10-09,25,25.09,24.95,25,12166,0
2015-10-12,25,25.13,24.97,25.13,14118,0
2015-10-13,25.11,25.17,25.07,25.08,16966,0
2015-10-14,25.04,25.08,25,25.05,15954,0
2015-10-15,25.05,25.2,25.04,25.19,32242,0
2015-10-16,25.177,25.23,25.08,25.23,14325,0
2015-10-19,25.23,25.33,25.17,25.18,12111,0
2015-10-20,25.2,25.24,25.16,25.2,15389,0
2015-10-21,25.279,25.48,25.279,25.38,23443,0
2015-10-22,25.37,25.5,25.279,25.45,19408,0
2015-10-23,25.57,25.6,25.38,25.43,15019,0
2015-10-26,25.26,25.46,25.26,25.45,11466,0
2015-10-27,25.35,25.4,25.274,25.369,27433,0
2015-10-28,25.38,25.49,25.36,25.49,20501,0
2015-10-29,25.41,25.59,25.37,25.58,10062,0
2015-10-30,25.516,25.59,25.43,25.58,10209,0
2015-11-02,25.57,25.853,25.57,25.82,24469,0
2015-11-03,25.76,25.97,25.76,25.96,47782,0
2015-11-04,25.95,26.09,25.9,26.09,13800,0
2015-11-05,25.88,26.05,25.88,26.04,13471,0
2015-11-06,25.79,25.84,25.66,25.84,60548,0
2015-11-09,25.7,25.834,25.41,25.82,18756,0
2015-11-10,25.766,26.11,25.75,26.04,25431,0
2015-11-11,25.95,26.15,25.95,26.09,22726,0
2015-11-12,26.07,26.14,25.996,26.11,33494,0
2015-11-13,26.056,26.1,26.013,26.09,11709,0
2015-11-16,25.956,26.01,25.934,26.01,4236,0
2015-11-17,25.93,26,25.89,25.894,9051,0
2015-11-18,25.87,25.89,25.82,25.83,11212,0
2015-11-19,25.83,25.87,25.77,25.81,5207,0
2015-11-20,25.87,25.9,25.79,25.83,13065,0
2015-11-23,25.86,25.92,25.791,25.86,16453,0
2015-11-24,25.82,25.94,25.82,25.94,14615,0
2015-11-25,25.66,25.72,25.65,25.71,10918,0
2015-11-27,25.7,25.81,25.7,25.81,11693,0
2015-11-30,25.81,25.88,25.7,25.72,12386,0
2015-12-01,25.67,25.83,25.67,25.8,14086,0
2015-12-02,25.8,25.84,25.7,25.78,10467,0
2015-12-03,25.72,25.98,25.63,25.86,103245,0
2015-12-04,25.84,26,25.84,25.96,74497,0
2015-12-07,25.92,26,25.89,25.99,15331,0
2015-12-08,25.98,25.99,25.9,25.98,12190,0
2015-12-09,26,26.021,25.85,25.86,19793,0
2015-12-10,25.92,25.93,25.86,25.93,4281,0
2015-12-11,25.88,25.89,25.76,25.82,9657,0
2015-12-14,25.879,25.879,25.08,25.15,31282,0
2015-12-15,25.61,25.61,25.151,25.17,11378,0
2015-12-16,25.15,25.35,25.15,25.35,9692,0
2015-12-17,25.35,25.6,25.35,25.55,23273,0
2015-12-18,25.54,25.78,25.52,25.689,17571,0
2015-12-21,25.62,25.78,25.62,25.69,6147,0
2015-12-22,25.66,25.92,25.66,25.84,9875,0
2015-12-23,25.81,26,25.81,25.96,2694,0
2015-12-24,25.911,25.95,25.86,25.92,4312,0
2015-12-28,25.86,26.19,25.86,26.19,37432,0
2015-12-29,26.3,26.53,26.26,26.5,46390,0
2015-12-30,26.4,26.4,26.1864,26.27,32253,0
2015-12-31,26.01,26.2,26.01,26.2,2507,0
2016-01-04,26.0801,26.25,25.79,26.25,29212,0
2016-01-05,26.19,26.72,26.19,26.52,39459,0
2016-01-06,26.32,26.3592,26.01,26.14,303912,0
2016-01-07,25.87,26.1766,25.85,26.0142,14189,0
2016-01-08,26.1,26.1731,26.092,26.13,23177,0
2016-01-11,26.08,26.1172,25.9109,25.9109,10148,0
2016-01-12,25.93,25.95,25.8712,25.93,20542,0
2016-01-13,25.9144,25.95,25.7017,25.75,8997,0
2016-01-14,25.65,25.84,25.6,25.84,27380,0
2016-01-15,25.64,25.73,25.442,25.73,13739,0
2016-01-19,25.69,25.69,25.69,25.69,0,0
2016-01-20,25.53,25.5495,24.86,25.41,29358,0
2016-01-21,25.55,25.55,25.14,25.4,29606,0
2016-01-22,25.22,25.41,25.13,25.4,26585,0
2016-01-25,25.35,25.39,25.26,25.27,12389,0
2016-01-26,25.27,25.44,25.17,25.17,25304,0
2016-01-27,25.359,25.49,25.3307,25.45,13028,0
2016-01-28,25.53,25.59,25.32,25.59,35730,0
2016-01-29,25.54,25.78,25.54,25.78,24038,0
2016-02-01,25.69,25.76,25.54,25.65,14538,0
2016-02-02,25.64,25.88,25.63,25.7812,22883,0
2016-02-03,25.9082,25.9082,25.5845,25.84,11314,0
2016-02-04,25.86,25.86,25.6123,25.85,8313,0
2016-02-05,25.764,25.85,25.64,25.7688,30513,0
2016-02-08,25.5,25.5,25.04,25.17,31812,0
2016-02-09,25,25.13,24.51,24.82,44951,0
2016-02-10,24.9,25.17,24.8801,25.07,17250,0
2016-02-11,24.98,24.98,23.82,24.22,85380,0
2016-02-12,24.92,24.92,24.25,24.64,36432,0
2016-02-16,24.77,25.0289,24.6616,24.94,61766,0
2016-02-17,25.2868,25.35,25.08,25.2934,13210,0
2016-02-18,25.34,25.37,25.02,25.28,16359,0
2016-02-19,25.2401,25.64,25.2401,25.64,25798,0
2016-02-22,25.721,25.74,25.4136,25.4136,7361,0
2016-02-23,25.59,25.59,25.4,25.44,8468,0
2016-02-24,25.4,25.5,25.252,25.49,14544,0
2016-02-25,25.11,25.45,25.11,25.45,13644,0
2016-02-26,25.33,25.46,25.27,25.41,16539,0
2016-02-29,25.32,25.382,25.25,25.25,21129,0
2016-03-01,25.3,26.03,25.3,25.69,31032,0
2016-03-02,25.53,25.77,25.25,25.29,33893,0
2016-03-03,25.29,25.3672,25.14,25.262,33170,0
2016-03-04,25.19,25.342,25.18,25.236,8040,0
2016-03-07,25.2,25.3,25.14,25.27,20008,0
2016-03-08,25.1952,25.2692,25.17,25.18,13839,0
2016-03-09,25.19,25.25,25.18,25.21,15889,0
2016-03-10,25.28,25.4,25.27,25.3,26245,0
2016-03-11,25.33,25.4599,25.33,25.36,25198,0
2016-03-14,25.458,25.4599,25.31,25.33,11263,0
2016-03-15,25.42,25.42,25.25,25.25,9791,0
2016-03-16,25.33,25.3999,25.26,25.34,13986,0
2016-03-17,25.31,25.42,25.31,25.32,12406,0
2016-03-18,25.28,25.59,25.28,25.43,25385,0
2016-03-21,25.46,25.51,25.43,25.5,7851,0
2016-03-22,25.62,25.87,25.51,25.83,21755,0
2016-03-23,25.79,25.79,25.65,25.7,18286,0
2016-03-24,25.6,25.749,25.6,25.6,6591,0
2016-03-28,25.61,25.79,25.5,25.79,18291,0
2016-03-29,25.87,26.03,25.73,26.03,21433,0
2016-03-30,25.95,26.03,25.8401,25.99,14581,0
2016-03-31,25.88,26.09,25.85,25.85,18691,0
2016-04-01,25.83,25.894,25.6,25.6351,16258,0
2016-04-04,25.4,25.54,25.32,25.45,28203,0
2016-04-05,25.4,25.64,25.4,25.64,11404,0
2016-04-06,25.65,25.78,25.56,25.64,18892,0
2016-04-07,25.653,25.653,25.45,25.51,13073,0
2016-04-08,25.5638,25.69,25.56,25.68,12616,0
2016-04-11,25.6581,25.9,25.6581,25.79,23351,0
2016-04-12,25.76,25.87,25.76,25.85,23971,0
2016-04-13,25.79,25.9299,25.79,25.91,14796,0
2016-04-14,25.82,25.8821,25.78,25.83,15808,0
2016-04-15,25.81,26.01,25.81,26.01,30786,0
2016-04-18,26,26.09,25.9493,26.08,24703,0
2016-04-19,26.08,26.1899,26.0312,26.12,20904,0
2016-04-20,26.1,26.27,26.1,26.2,30061,0
2016-04-21,26.27,26.27,26.17,26.17,10715,0
2016-04-22,26.18,26.33,26.18,26.24,21468,0
2016-04-25,26.18,26.32,26.1527,26.25,22098,0
2016-04-26,26.19,26.32,26.19,26.21,10735,0
2016-04-27,26.43,26.49,26.33,26.37,25108,0
2016-04-28,26.4122,26.5,26.3,26.3,12634,0
2016-04-29,26.3,26.4599,26.22,26.22,39499,0
2016-05-02,26.24,26.6299,26.24,26.58,24544,0
2016-05-03,26.66,26.71,26.51,26.61,16036,0
2016-05-04,26.52,26.6,26.491,26.524,8195,0
2016-05-05,26.5,26.67,26.4673,26.5,14574,0
2016-05-06,26.5,26.71,26.4604,26.7,9189,0
2016-05-09,26.674,27.15,26.584,26.95,12138,0
2016-05-10,26.76,27.17,26.76,26.84,22213,0
2016-05-11,26.85,27.1,26.84,26.99,18148,0
2016-05-12,26.8,26.935,26.7321,26.79,14676,0
2016-05-13,26.76,26.99,26.75,26.9882,15731,0
2016-05-16,26.8999,27.25,26.86,27.1199,28101,0
2016-05-17,26.82,27.07,26.82,27.01,14702,0
2016-05-18,26.85,27.23,26.72,27.1,31615,0
2016-05-19,26.96,27.05,26.76,26.87,13157,0
2016-05-20,26.66,27.0999,26.66,26.99,10877,0
2016-05-23,26.88,27.09,26.75,26.94,221920,0
2016-05-24,27.05,27.23,26.83,26.9,19547,0
2016-05-25,26.95,27.15,26.84,27.14,15196,0
2016-05-26,26.61,26.9,26.12,26.4,42415,0
2016-05-27,26.4,26.45,26.35,26.41,17610,0
2016-05-31,26.35,26.5395,26.35,26.48,15233,0
2016-06-01,26.44,26.65,26.44,26.44,16231,0
2016-06-02,26.53,26.62,26.27,26.5,34572,0
2016-06-03,26.3,26.73,26.3,26.7,59921,0
2016-06-06,26.6,26.7201,26.43,26.59,17362,0
2016-06-07,26.46,26.64,26.45,26.52,14228,0
2016-06-08,26.42,26.58,26.29,26.417,72298,0
2016-06-09,26.4085,26.44,26.21,26.28,21078,0
2016-06-10,26.3502,26.4,26.2004,26.22,15556,0
2016-06-13,26.24,26.4299,26.22,26.29,8578,0
2016-06-14,26.27,26.35,26.2263,26.24,6743,0
2016-06-15,26.41,26.41,26.15,26.33,35145,0
2016-06-16,26.3,26.3,26.15,26.1969,9873,0
2016-06-17,26.16,26.34,26.1,26.21,13595,0
2016-06-20,26.21,26.52,26.21,26.52,28673,0
2016-06-21,26.57,26.65,26.3968,26.65,26184,0
2016-06-22,26.54,26.73,26.5,26.635,10336,0
2016-06-23,26.51,26.69,26.51,26.61,22425,0
2016-06-24,26.2,26.61,26.15,26.34,40137,0
2016-06-27,26.38,26.38,26.184,26.31,12930,0
2016-06-28,26.24,26.35,26.24,26.35,60261,0
2016-06-29,26.31,26.54,26.31,26.39,26439,0
2016-06-30,26.49,26.65,26.34,26.36,39260,0
2016-07-01,26.36,26.47,26.175,26.19,44032,0
2016-07-05,26.14,26.22,26.06,26.1,27958,0
2016-07-06,26.06,26.21,26.05,26.1699,15173,0
2016-07-07,26.06,26.24,26.06,26.16,23312,0
2016-07-08,26.27,26.35,26.249,26.25,24620,0
2016-07-11,26.32,26.32,26.19,26.2,23784,0
2016-07-12,26.26,26.2992,26.15,26.19,19163,0
2016-07-13,26.19,26.27,26.13,26.2,18079,0
2016-07-14,26.26,26.27,26.15,26.2,48256,0
2016-07-15,26.21,26.27,26.18,26.2,53763,0
2016-07-18,26.21,26.25,26.18,26.19,16298,0
2016-07-19,26.19,26.236,26.14,26.16,16466,0
2016-07-20,26.17,26.2411,26.16,26.19,10437,0
2016-07-21,26.18,26.2089,26.11,26.2,27485,0
2016-07-22,26.14,26.1939,26.14,26.1899,11124,0
2016-07-25,26.14,26.29,26.14,26.29,19634,0
2016-07-26,26.22,26.29,26.19,26.1999,16291,0
2016-07-27,26.28,26.28,26.17,26.18,17463,0
2016-07-28,26.18,26.289,26.16,26.25,19493,0
2016-07-29,26.27,26.47,26.21,26.31,27103,0
2016-08-01,26.27,26.39,26.27,26.33,14519,0
2016-08-02,26.35,26.35,26.14,26.25,21959,0
2016-08-03,26.24,26.34,26.17,26.34,21441,0
2016-08-04,26.28,26.4499,26.2706,26.38,23706,0
2016-08-05,26.4499,26.4499,26.22,26.3,21015,0
2016-08-08,26.3075,26.65,26.27,26.51,61451,0
2016-08-09,26.36,26.69,26.36,26.49,32221,0
2016-08-10,26.5899,26.5899,26.32,26.42,21476,0
2016-08-11,26.36,26.4694,26.32,26.36,19657,0
2016-08-12,26.34,26.41,26.17,26.27,26435,0
2016-08-15,26.38,26.4,26.1,26.1,16172,0
2016-08-16,26.2,26.2,26.0527,26.16,13075,0
2016-08-17,26.16,26.24,26.08,26.24,21443,0
2016-08-18,26.17,26.28,26.17,26.22,22730,0
2016-08-19,26.14,26.24,26.1,26.11,29890,0
2016-08-22,26.1278,26.13,26.04,26.06,15328,0
2016-08-23,26.14,26.18,26.08,26.1199,13685,0
2016-08-24,26.18,26.18,26.1,26.12,13115,0
2016-08-25,26.12,26.19,26.12,26.19,14306,0
2016-08-26,26.15,26.24,26.14,26.15,28599,0
2016-08-29,25.92,25.92,25.83,25.8499,14616,0
2016-08-30,25.91,25.99,25.86,25.86,28456,0
2016-08-31,25.95,25.97,25.86,25.86,25213,0
2016-09-01,25.879,25.945,25.86,25.86,15567,0
2016-09-02,25.8607,25.97,25.86,25.92,14488,0
2016-09-06,25.88,25.97,25.85,25.85,16341,0
2016-09-07,25.87,25.99,25.85,25.85,8941,0
2016-09-08,25.975,25.99,25.85,25.98,10567,0
2016-09-09,25.93,25.93,25.51,25.51,8837,0
2016-09-12,25.39,25.6599,25.32,25.65,18164,0
2016-09-13,25.61,25.61,25.4,25.58,10219,0
2016-09-14,25.42,25.56,25.42,25.56,9510,0
2016-09-15,25.56,25.7199,25.56,25.67,22281,0
2016-09-16,25.72,25.72,25.5,25.5,28875,0
2016-09-19,25.65,25.65,25.48,25.65,23471,0
2016-09-20,25.5563,25.71,25.5553,25.66,15891,0
2016-09-21,25.6755,25.84,25.597,25.78,10578,0
2016-09-22,25.8079,26.02,25.78,26.01,17156,0
2016-09-23,25.96,25.97,25.66,25.73,108700,0
2016-09-26,25.828,25.83,25.69,25.7,14691,0
2016-09-27,25.79,25.85,25.68,25.69,17206,0
2016-09-28,25.71,25.7554,25.62,25.62,19023,0
2016-09-29,25.63,25.76,25.42,25.46,20733,0
2016-09-30,25.5522,25.57,25.37,25.48,20529,0
2016-10-03,25.5,25.64,25.5,25.52,11260,0
2016-10-04,25.58,25.62,25.51,25.52,9129,0
2016-10-05,25.5,25.5999,25.48,25.51,5727,0
2016-10-06,25.48,25.63,25.42,25.63,21759,0
2016-10-07,25.5928,25.6,25.48,25.57,6837,0
2016-10-10,25.5,25.5691,25.42,25.42,13058,0
2016-10-11,25.41,25.5276,25.24,25.24,18573,0
2016-10-12,25.22,25.34,25.13,25.13,16409,0
2016-10-13,25.17,25.17,25.04,25.11,17501,0
2016-10-14,25.14,25.34,25.14,25.33,8825,0
2016-10-17,25.34,25.43,25.32,25.41,12501,0
2016-10-18,25.36,25.695,25.36,25.38,21292,0
2016-10-19,25.59,25.62,25.46,25.47,13386,0
2016-10-20,25.49,25.52,25.35,25.35,34644,0
2016-10-21,25.3601,25.58,25.35,25.58,88045,0
2016-10-24,25.44,25.46,25.33,25.33,59474,0
2016-10-25,25.36,25.5,25.35,25.45,12496,0
2016-10-26,25.485,25.4893,25.4244,25.44,5332,0
2016-10-27,25.41,25.42,25.328,25.42,7135,0
2016-10-28,25.4116,25.4299,25.364,25.3926,2410,0
2016-10-31,25.4,25.43,25.32,25.4,8738,0
2016-11-01,25.4,25.401,25.21,25.25,45241,0
2016-11-02,25.29,25.3,25.02,25.1,49118,0
2016-11-03,25.17,25.17,25.01,25.0682,20129,0
2016-11-04,25.0485,25.18,24.96,25.18,58182,0
2016-11-07,25.25,25.3099,25.08,25.11,26460,0
2016-11-08,25.1517,25.18,25,25.11,28623,0
2016-11-09,24.99,25.0576,24.86,24.97,193166,0
2016-11-10,24.8201,24.8419,24.41,24.51,42536,0
2016-11-11,24.3565,24.3565,23.53,24.14,70838,0
2016-11-14,23.97,23.97,23.01,23.2,79412,0
2016-11-15,23.26,24.07,23.26,23.65,288082,0
2016-11-16,23.72,24.1,23.72,24,34138,0
2016-11-17,23.92,24.0467,23.85,23.89,49738,0
2016-11-18,23.81,23.9995,23.27,23.58,68320,0
2016-11-21,23.6,23.89,23.6,23.7,75816,0
2016-11-22,23.71,23.99,23.71,23.98,54533,0
2016-11-23,23.85,23.95,23.76,23.87,40241,0
2016-11-25,23.8658,23.98,23.8658,23.9365,8513,0
2016-11-28,23.64,23.75,23.5653,23.63,29186,0
2016-11-29,23.56,23.77,23.5501,23.75,24911,0
2016-11-30,23.6,23.69,23.5,23.5,41581,0
2016-12-01,23.5,23.53,23.32,23.41,34407,0
2016-12-02,23.33,23.54,23.12,23.21,32030,0
2016-12-05,23.23,23.39,23.16,23.16,25324,0
2016-12-06,23.21,23.3,23.12,23.19,33346,0
2016-12-07,23.21,23.45,23.21,23.45,122506,0
2016-12-08,23.5,23.5,23.3801,23.4,47252,0
2016-12-09,23.45,23.53,23.41,23.53,170543,0
2016-12-12,23.47,23.49,23.33,23.48,116613,0
2016-12-13,23.55,23.63,23.5001,23.57,26528,0
2016-12-14,23.58,23.66,23.5,23.55,31738,0
2016-12-15,23.4,23.59,23.39,23.41,77546,0
2016-12-16,23.55,23.589,23.4577,23.51,28863,0
2016-12-19,23.54,23.62,23.5201,23.6,24442,0
2016-12-20,23.53,23.59,23.45,23.51,41473,0
2016-12-21,23.57,23.79,23.52,23.79,41360,0
2016-12-22,23.8,23.89,23.636,23.79,27614,0
2016-12-23,23.92,23.92,23.75,23.785,20413,0
2016-12-27,23.82,23.82,23.4401,23.65,33932,0
2016-12-28,23.65,23.65,23.44,23.57,23060,0
2016-12-29,23.48,23.61,23.38,23.44,53586,0
2016-12-30,23.4395,23.4395,23.35,23.38,31512,0
2017-01-03,23.36,23.65,23.36,23.6,40009,0
2017-01-04,23.7,23.95,23.58,23.95,27670,0
2017-01-05,23.99,24.05,23.67,23.91,34695,0
2017-01-06,23.8904,24.1549,23.78,23.78,27466,0
2017-01-09,23.91,24.125,23.8399,23.87,20517,0
2017-01-10,23.99,24.2537,23.93,24.1,24777,0
2017-01-11,24.05,24.38,24.05,24.38,17881,0
2017-01-12,24.4,24.5279,24.3041,24.51,11518,0
2017-01-13,24.47,24.47,24.4091,24.4283,10968,0
2017-01-17,24.37,24.49,24.3516,24.45,25755,0
2017-01-18,24.36,24.45,24.15,24.3,137212,0
2017-01-19,24.3,24.35,23.95,24.24,96064,0
2017-01-20,24.07,24.4,23.88,23.88,81972,0
2017-01-23,23.96,24.1787,23.96,24.17,22212,0
2017-01-24,24.19,24.38,24.16,24.35,14030,0
2017-01-25,24.19,24.34,24.14,24.2,17520,0
2017-01-26,24.12,24.4,24.11,24.4,14961,0
2017-01-27,24.4,24.5,24.3563,24.361,24775,0
2017-01-30,24.41,24.45,24.35,24.41,16109,0
2017-01-31,24.4118,24.51,24.38,24.51,19853,0
2017-02-01,24.5,24.55,24.41,24.44,25282,0
2017-02-02,24.4788,24.6,24.4788,24.56,21873,0
2017-02-03,24.59,24.69,24.59,24.64,30271,0
2017-02-06,24.7387,24.77,24.61,24.61,24968,0
2017-02-07,24.61,24.69,24.52,24.69,16707,0
2017-02-08,24.74,24.85,24.6542,24.73,15066,0
2017-02-09,24.7,24.8358,24.6229,24.72,16372,0
2017-02-10,24.6601,24.81,24.66,24.81,20743,0
2017-02-13,24.8,24.88,24.71,24.85,15451,0
2017-02-14,24.88,24.9,24.67,24.85,27505,0
2017-02-15,24.74,24.9,24.7031,24.8886,14626,0
2017-02-16,24.88,24.89,24.75,24.77,23470,0
2017-02-17,24.83,24.86,24.71,24.72,9597,0
2017-02-21,24.76,24.8283,24.73,24.81,21330,0
2017-02-22,24.81,24.89,24.74,24.87,10161,0
2017-02-23,24.8799,25.07,24.8208,25.07,18450,0
2017-02-24,24.75,24.98,24.75,24.9,20802,0
2017-02-27,24.9,24.96,24.84,24.91,12752,0
2017-02-28,24.8792,24.96,24.78,24.96,7561,0
2017-03-01,24.9,24.916,24.676,24.91,16493,0
2017-03-02,24.96,25,24.8015,24.94,18432,0
2017-03-03,24.793,24.88,24.793,24.8096,10319,0
2017-03-06,24.92,24.92,24.76,24.8014,20456,0
2017-03-07,24.76,24.792,24.67,24.695,18926,0
2017-03-08,24.66,24.66,24.39,24.53,40836,0
2017-03-09,24.49,24.5,24.25,24.5,20900,0
2017-03-10,24.31,24.38,24.2,24.37,17233,0
2017-03-13,24.41,25.35,24.23,24.26,27653,0
2017-03-14,24.28,24.5,24.18,24.5,18160,0
2017-03-15,24.48,24.69,24.37,24.69,39928,0
2017-03-16,24.68,24.68,24.49,24.53,25479,0
2017-03-17,24.55,24.69,24.43,24.62,24810,0
2017-03-20,24.6588,24.71,24.6,24.65,21321,0
2017-03-21,24.65,24.713,24.58,24.71,15838,0
2017-03-22,24.59,24.74,24.59,24.6705,11404,0
2017-03-23,24.64,24.7885,24.64,24.75,19347,0
2017-03-24,24.77,24.85,24.77,24.85,24937,0
2017-03-27,24.77,24.95,24.77,24.95,17298,0
2017-03-28,24.82,24.99,24.82,24.95,29171,0
2017-03-29,24.84,24.99,24.67,24.74,22298,0
2017-03-30,24.79,24.84,24.7207,24.81,17816,0
2017-03-31,24.8794,24.95,24.85,24.88,30982,0
2017-04-03,24.97,25.07,24.91,24.91,84067,0
2017-04-04,25,25.07,24.89,25.07,19868,0
2017-04-05,25.1,25.1,25,25.03,15358,0
2017-04-06,24.95,25.12,24.85,25.12,41028,0
2017-04-07,25.0525,25.2,25.04,25.12,8766,0
2017-04-10,25.09,25.18,25.07,25.1622,17193,0
2017-04-11,25.08,25.17,25.06,25.15,15058,0
2017-04-12,25.12,25.19,25.04,25.19,12607,0
2017-04-13,25.19,25.37,25.03,25.37,17576,0
2017-04-17,25.37,25.37,25.08,25.2,12291,0
2017-04-18,25.13,25.13,25,25.1,33007,0
2017-04-19,25.16,25.19,25.11,25.12,20156,0
2017-04-20,25.13,25.18,25.1,25.13,31208,0
2017-04-21,25.1,25.18,25.1,25.18,12542,0
2017-04-24,25.1122,25.17,25.11,25.11,12302,0
2017-04-25,25.11,25.25,25.1,25.15,39896,0
2017-04-26,25.15,25.18,25,25.07,49324,0
2017-04-27,25.116,25.24,25.1,25.1,17106,0
2017-04-28,25.1423,25.18,25.1,25.1,10599,0
2017-05-01,25.16,25.17,25.1,25.11,33363,0
2017-05-02,25.07,25.17,25.07,25.1,25750,0
2017-05-03,25.1101,25.16,25.0915,25.14,12099,0
2017-05-04,25.135,25.1699,25.1,25.1,12120,0
2017-05-05,25.2399,25.34,25.12,25.32,8540,0
2017-05-08,25.2178,25.27,25.1636,25.27,15183,0
2017-05-09,25.122,25.2606,25.122,25.23,15623,0
2017-05-10,25.3069,25.32,25.24,25.26,6033,0
2017-05-11,25.2686,25.3099,25.1954,25.29,11627,0
2017-05-12,25.29,25.35,25.2401,25.295,7748,0
2017-05-15,25.36,25.37,25.3501,25.37,14548,0
2017-05-16,25.32,25.47,25.295,25.37,17768,0
2017-05-17,25.4531,25.4531,25.3,25.33,9858,0
2017-05-18,25.31,25.379,25.26,25.26,8700,0
2017-05-19,25.291,25.38,25.25,25.38,8945,0
2017-05-22,25.28,25.368,25.261,25.35,10135,0
2017-05-23,25.3293,25.46,25.321,25.44,11851,0
2017-05-24,25.42,25.47,25.42,25.47,25213,0
2017-05-25,25.42,25.48,25.3603,25.46,13610,0
2017-05-26,25.15,25.18,25.07,25.16,12315,0
2017-05-30,25.16,25.21,25.106,25.14,21380,0
2017-05-31,25.15,25.19,25.11,25.15,24193,0
2017-06-01,25.2,25.21,25.17,25.2,35753,0
2017-06-02,25.15,25.2461,25.15,25.2314,4589,0
2017-06-05,25.21,25.3,25.21,25.28,7473,0
2017-06-06,25.29,25.34,25.21,25.21,6974,0
2017-06-07,25.2232,25.31,25.2232,25.31,6966,0
2017-06-08,25.256,25.3008,25.22,25.275,7509,0
2017-06-09,25.2835,25.31,25.24,25.28,3566,0
2017-06-12,25.239,25.31,25.239,25.31,9114,0
2017-06-13,25.3,25.3,25.23,25.3,7047,0
2017-06-14,25.2312,25.35,25.2312,25.27,7798,0
2017-06-15,25.34,25.34,25.305,25.31,5829,0
2017-06-16,25.35,25.35,25.2838,25.31,4274,0
2017-06-19,25.35,25.35,25.23,25.28,20149,0
2017-06-20,25.34,25.36,25.25,25.26,24179,0
2017-06-21,25.2009,25.3306,25.2009,25.29,4620,0
2017-06-22,25.23,25.42,25.23,25.42,8916,0
2017-06-23,25.36,25.51,25.36,25.51,7858,0
2017-06-26,25.5,25.5,25.42,25.42,6022,0
2017-06-27,25.4311,25.49,25.33,25.33,8938,0
2017-06-28,25.33,25.42,25.27,25.27,14731,0
2017-06-29,25.29,25.37,25.1501,25.1861,5236,0
2017-06-30,25.23,25.29,25.15,25.21,10793,0
2017-07-03,25.2115,25.35,25.2115,25.35,3598,0
2017-07-05,25.2029,25.34,25.2029,25.29,8719,0
2017-07-06,25.329,25.41,25.291,25.33,12007,0
2017-07-07,25.38,25.45,25.345,25.45,10264,0
2017-07-10,25.3,25.4236,25.3,25.4236,9197,0
2017-07-11,25.3627,25.45,25.32,25.32,10337,0
2017-07-12,25.32,25.39,25.3024,25.35,17377,0
2017-07-13,25.38,25.44,25.25,25.25,9619,0
2017-07-14,25.35,25.4,25.3,25.34,10880,0
2017-07-17,25.31,25.4047,25.28,25.3,7929,0
2017-07-18,25.31,25.35,25.3,25.34,8144,0
2017-07-19,25.35,25.42,25.263,25.3,17007,0
2017-07-20,25.328,25.34,25.31,25.31,25109,0
2017-07-21,25.3399,25.45,25.25,25.32,29385,0
2017-07-24,25.28,25.3099,25.26,25.28,10944,0
2017-07-25,25.24,25.3079,25.22,25.22,4677,0
2017-07-26,25.235,25.3,25.23,25.28,9376,0
2017-07-27,25.3,25.32,25.2901,25.32,3946,0
2017-07-28,25.22,25.4,25.21,25.299,12789,0
2017-07-31,25.3673,25.445,25.3364,25.43,7682,0
2017-08-01,25.4339,25.52,25.4128,25.47,11998,0
2017-08-02,25.46,25.47,25.3635,25.44,3380,0
2017-08-03,25.4917,25.52,25.42,25.42,4599,0
2017-08-04,25.35,25.504,25.34,25.36,9400,0
2017-08-07,25.35,25.4699,25.35,25.38,6483,0
2017-08-08,25.38,25.39,25.33,25.33,19350,0
2017-08-09,25.3847,25.3847,25.3,25.33,13109,0
2017-08-10,25.32,25.32,25.161,25.2,8686,0
2017-08-11,25.19,25.25,25.12,25.25,25400,0
2017-08-14,25.19,25.26,25.1701,25.2466,26427,0
2017-08-15,25.282,25.37,25.26,25.28,13729,0
2017-08-16,25.27,25.4,25.27,25.29,8565,0
2017-08-17,25.29,25.4,25.24,25.34,141375,0
2017-08-18,25.3284,25.3591,25.29,25.29,11228,0
2017-08-21,25.3422,25.3499,25.28,25.28,6426,0
2017-08-22,25.3,25.34,25.23,25.34,11888,0
2017-08-23,25.33,25.33,25.25,25.2825,7764,0
2017-08-24,25.2897,25.32,25.27,25.2786,4676,0
2017-08-25,25.3,25.48,25.29,25.42,96038,0
2017-08-28,25.42,25.42,25.32,25.32,16439,0
2017-08-29,25.07,25.1,25,25.1,22251,0
2017-08-30,25.0876,25.35,25.0829,25.35,25310,0
2017-08-31,25.31,25.39,25.24,25.39,21514,0
2017-09-01,25.4,25.4799,25.26,25.42,17742,0
2017-09-05,25.42,25.42,25.34,25.37,3690,0
2017-09-06,25.345,25.3799,25.3223,25.3799,2710,0
2017-09-07,25.36,25.4044,25.35,25.36,8632,0
2017-09-08,25.4,25.4,25.31,25.31,5870,0
2017-09-11,25.3868,25.395,25.33,25.35,5046,0
2017-09-12,25.405,25.47,25.35,25.47,18078,0
2017-09-13,25.44,25.55,25.44,25.535,22180,0
2017-09-14,25.5393,25.54,25.43,25.43,38964,0
2017-09-15,25.51,25.55,25.4854,25.51,6067,0
2017-09-18,25.55,25.55,25.44,25.44,10485,0
2017-09-19,25.523,25.523,25.44,25.51,4881,0
2017-09-20,25.51,25.51,25.36,25.38,41827,0
2017-09-21,25.4,25.47,25.26,25.28,33703,0
2017-09-22,25.3262,25.3262,25.16,25.24,44629,0
2017-09-25,25.2,25.23,25.13,25.13,35994,0
2017-09-26,25.2,25.2,25.12,25.12,78308,0
2017-09-27,25.12,25.145,25.03,25.05,31660,0
2017-09-28,25.1,25.14,25.02,25.13,31433,0
2017-09-29,25.13,25.15,25.08,25.15,25288,0
2017-10-02,25.0842,25.11,25.04,25.04,15382,0
2017-10-03,25.03,25.0664,25,25.02,46023,0
2017-10-04,25.03,25.0699,25.0286,25.04,23468,0
2017-10-05,25.04,25.0655,25,25,25108,0
2017-10-06,25,25,24.79,24.92,37381,0
2017-10-09,24.895,24.96,24.88,24.93,10801,0
2017-10-10,24.975,24.975,24.859,24.96,19265,0
2017-10-11,24.9701,25.1,24.93,24.99,18256,0
2017-10-12,24.99,25.1,24.94,25.03,16786,0
2017-10-13,25.06,25.14,25.01,25.01,10305,0
2017-10-16,25.076,25.076,25.03,25.04,7771,0
2017-10-17,25.035,25.057,25.01,25.02,17404,0
2017-10-18,25.04,25.04,25,25.04,24826,0
2017-10-19,25.1,25.1,25.04,25.06,13188,0
2017-10-20,25.1,25.19,25.085,25.19,30981,0
2017-10-23,25.1309,25.18,25.1309,25.177,3052,0
2017-10-24,25.19,25.245,25.14,25.14,57780,0
2017-10-25,25.11,25.15,25.05,25.14,10196,0
2017-10-26,25.08,25.1399,25.06,25.12,11558,0
2017-10-27,25.0807,25.14,25.08,25.08,3304,0
2017-10-30,25.1438,25.16,25.1042,25.11,6009,0
2017-10-31,25.15,25.18,25.08,25.18,16687,0
2017-11-01,25.11,25.1255,25.08,25.08,16390,0
2017-11-02,25.08,25.1,25.07,25.1,6744,0
2017-11-03,25.09,25.17,25.079,25.09,11726,0
2017-11-06,25.11,25.11,25.075,25.09,19967,0
2017-11-07,25.08,25.115,25.08,25.08,23740,0
2017-11-08,25.14,25.14,25.07,25.07,14220,0
2017-11-09,25.06,25.1271,25.06,25.07,4985,0
2017-11-10,25.1039,25.17,25.1,25.14,12187,0
