Date,Open,High,Low,Close,Volume,OpenInt
2012-08-17,22.036,22.107,21.975,22,808541,0
2012-08-20,21.975,22.019,21.878,22.019,1424931,0
2012-08-21,22.019,22.046,21.975,22,900486,0
2012-08-22,22.036,22.036,21.939,21.983,686132,0
2012-08-23,22.019,22.028,21.93,21.939,519048,0
2012-08-24,22.009,22.009,21.93,21.939,351052,0
2012-08-27,21.991,22.009,21.939,21.991,256695,0
2012-08-28,22.009,22.009,21.957,21.957,256190,0
2012-08-29,22.009,22.019,21.966,22.009,326081,0
2012-08-30,22.009,22.019,21.966,22.009,233849,0
2012-08-31,22.019,22.089,21.975,22.089,503446,0
2012-09-04,22.08,22.107,22.019,22.046,355455,0
2012-09-05,22.061,22.071,22.009,22.019,510086,0
2012-09-06,22.028,22.061,22,22.046,432900,0
2012-09-07,22.071,22.071,21.991,22.061,609380,0
2012-09-10,22.061,22.08,22.028,22.053,278187,0
2012-09-11,22.061,22.15,22,22.061,461194,0
2012-09-12,22.071,22.08,22.036,22.036,342187,0
2012-09-13,22.08,22.08,22,22.009,426323,0
2012-09-14,22.019,22.028,21.913,21.975,696874,0
2012-09-17,21.983,21.983,21.93,21.957,218340,0
2012-09-18,21.975,22,21.92,21.948,284022,0
2012-09-19,21.975,22,21.948,21.991,248042,0
2012-09-20,22.019,22.019,21.93,21.991,311890,0
2012-09-21,21.991,22.019,21.957,21.975,198284,0
2012-09-24,21.975,22.053,21.957,22.053,159155,0
2012-09-25,22.046,22.132,22.046,22.061,286162,0
2012-09-26,22.071,22.099,22.036,22.046,188549,0
2012-09-27,22.099,22.193,22.099,22.186,330747,0
2012-09-28,22.177,22.221,22.141,22.193,196611,0
2012-10-01,22.212,22.221,22.15,22.193,131921,0
2012-10-02,22.202,22.202,22.116,22.15,271116,0
2012-10-03,22.186,22.193,22.107,22.15,445024,0
2012-10-04,22.177,22.221,22.141,22.221,222119,0
2012-10-05,22.23,22.362,22.193,22.327,170087,0
2012-10-08,22.371,22.442,22.371,22.405,195380,0
2012-10-09,22.432,22.476,22.319,22.432,436753,0
2012-10-10,22.442,22.442,22.362,22.389,164557,0
2012-10-11,22.397,22.451,22.389,22.442,157234,0
2012-10-12,22.442,22.476,22.405,22.459,132672,0
2012-10-15,22.459,22.459,22.301,22.414,243420,0
2012-10-16,22.423,22.494,22.389,22.459,476375,0
2012-10-17,22.494,22.512,22.371,22.405,209964,0
2012-10-18,22.423,22.494,22.362,22.414,981324,0
2012-10-19,22.484,22.873,22.414,22.494,683265,0
2012-10-22,22.521,22.591,22.503,22.503,294112,0
2012-10-23,22.573,22.573,22.414,22.494,122064,0
2012-10-24,22.564,22.618,22.442,22.591,571321,0
2012-10-25,22.618,22.618,22.555,22.591,445631,0
2012-10-26,22.573,22.573,22.484,22.555,102381,0
2012-10-31,22.625,22.644,22.503,22.538,64982,0
2012-11-01,22.53,22.625,22.494,22.53,81392,0
2012-11-02,22.494,22.634,22.484,22.538,70510,0
2012-11-05,22.583,22.583,22.389,22.432,232584,0
2012-11-06,22.414,22.459,22.371,22.442,70469,0
2012-11-07,22.371,22.459,22.31,22.459,324296,0
2012-11-08,22.476,22.512,22.405,22.484,162450,0
2012-11-09,22.423,22.573,22.405,22.546,142892,0
2012-11-12,22.618,22.618,22.469,22.494,53421,0
2012-11-13,22.618,22.618,22.335,22.353,193090,0
2012-11-14,22.353,22.389,22.071,22.08,222819,0
2012-11-15,22.282,22.282,21.93,22.028,126177,0
2012-11-16,22.019,22.301,21.991,22.24,79252,0
2012-11-19,22.273,22.459,22.24,22.282,117435,0
2012-11-20,22.343,22.362,22.256,22.335,268604,0
2012-11-21,22.442,22.494,22.353,22.414,70109,0
2012-11-23,22.503,22.503,22.414,22.414,22518,0
2012-11-26,22.494,22.494,22.389,22.476,71701,0
2012-11-27,22.484,22.484,22.362,22.451,100226,0
2012-11-28,22.202,22.202,22.036,22.107,117948,0
2012-11-29,22.08,22.123,22.053,22.053,176713,0
2012-11-30,22.061,22.107,22.009,22.036,148282,0
2012-12-03,22.053,22.061,22.028,22.046,151655,0
2012-12-04,22.028,22.099,22.019,22.046,125840,0
2012-12-05,22.099,22.099,22,22.019,201136,0
2012-12-06,22.036,22.046,22,22.019,167468,0
2012-12-07,21.991,22.019,21.975,21.991,172254,0
2012-12-10,22,22.019,22,22.019,182573,0
2012-12-11,22.019,22.028,22,22.019,278972,0
2012-12-12,22.019,22.028,21.948,22.019,169194,0
2012-12-13,22.019,22.036,21.957,21.975,313057,0
2012-12-14,22,22.028,21.93,22.019,147845,0
2012-12-17,22.019,22.028,21.983,22.019,151927,0
2012-12-18,22.019,22.028,21.957,22,218889,0
2012-12-19,22.009,22.019,21.948,21.991,184546,0
2012-12-20,22,22.036,21.991,22.019,151435,0
2012-12-21,22.028,22.028,21.983,21.991,126022,0
2012-12-24,21.991,22.061,21.991,22.019,24281,0
2012-12-26,22.019,22.019,21.975,22,58263,0
2012-12-27,21.975,22.061,21.975,22.053,78524,0
2012-12-28,22.053,22.169,22.019,22.123,87387,0
2012-12-31,22.16,22.193,22.08,22.177,61198,0
2013-01-02,22.193,22.212,22.141,22.16,258114,0
2013-01-03,22.177,22.202,22.169,22.177,861550,0
2013-01-04,22.221,22.264,22.193,22.24,175361,0
2013-01-07,22.24,22.282,22.221,22.273,721295,0
2013-01-08,22.282,22.343,22.282,22.343,153399,0
2013-01-09,22.371,22.521,22.327,22.371,1168751,0
2013-01-10,22.442,22.476,22.38,22.389,142116,0
2013-01-11,22.442,22.469,22.389,22.414,422479,0
2013-01-14,22.405,22.484,22.389,22.397,118225,0
2013-01-15,22.405,22.451,22.327,22.371,122845,0
2013-01-16,22.546,22.546,22.319,22.319,134194,0
2013-01-17,22.389,22.476,22.353,22.459,144528,0
2013-01-18,22.459,22.494,22.397,22.494,106035,0
2013-01-22,22.397,22.451,22.327,22.405,159845,0
2013-01-23,22.432,22.432,22.282,22.362,407273,0
2013-01-24,22.371,22.371,22.264,22.273,131863,0
2013-01-25,22.282,22.31,22.212,22.24,117696,0
2013-01-28,22.327,22.327,22.071,22.107,151581,0
2013-01-29,22.177,22.186,22.009,22.019,527845,0
2013-01-30,21.975,22.036,21.948,22.028,146474,0
2013-01-31,22.061,22.061,22,22,167096,0
2013-02-01,22.046,22.123,22.019,22.08,250217,0
2013-02-04,22.099,22.099,22.046,22.089,160854,0
2013-02-05,22.15,22.15,22.089,22.107,305315,0
2013-02-06,22.116,22.132,22.08,22.107,165703,0
2013-02-07,22.15,22.23,22.089,22.107,180651,0
2013-02-08,22.107,22.212,22.107,22.177,97273,0
2013-02-11,22.221,22.264,22.186,22.249,123401,0
2013-02-12,22.249,22.31,22.193,22.282,80273,0
2013-02-13,22.343,22.343,22.256,22.273,86112,0
2013-02-14,22.24,22.371,22.24,22.335,58607,0
2013-02-15,22.414,22.442,22.273,22.414,345050,0
2013-02-19,22.442,22.442,22.301,22.397,257079,0
2013-02-20,22.414,22.503,22.371,22.459,56116,0
2013-02-21,22.494,22.494,22.389,22.451,50114,0
2013-02-22,22.459,22.459,22.397,22.442,47486,0
2013-02-25,22.459,22.538,22.459,22.53,151670,0
2013-02-26,22.592,22.61,22.468,22.574,133242,0
2013-02-27,22.574,23.1,22.512,22.574,76740,0
2013-02-28,22.574,22.627,22.521,22.627,102279,0
2013-03-01,22.547,22.627,22.458,22.555,179716,0
2013-03-04,22.655,22.691,22.53,22.53,77119,0
2013-03-05,22.601,22.61,22.45,22.503,247160,0
2013-03-06,22.555,22.555,22.512,22.538,81315,0
2013-03-07,22.592,22.592,22.441,22.475,164551,0
2013-03-08,22.475,22.538,22.396,22.45,114237,0
2013-03-11,22.431,22.503,22.431,22.484,57218,0
2013-03-12,22.521,22.53,22.441,22.458,62415,0
2013-03-13,22.574,22.574,22.422,22.468,67581,0
2013-03-14,22.512,22.521,22.458,22.484,52622,0
2013-03-15,22.468,22.468,22.245,22.269,343096,0
2013-03-18,22.269,22.332,22.262,22.298,207431,0
2013-03-19,22.307,22.307,22.102,22.288,230245,0
2013-03-20,22.307,22.307,22.262,22.262,182159,0
2013-03-21,22.324,22.324,22.262,22.298,140071,0
2013-03-22,22.298,22.431,22.298,22.396,98702,0
2013-03-25,22.422,22.484,22.341,22.441,134956,0
2013-03-26,22.45,22.521,22.422,22.468,165140,0
2013-03-27,22.521,22.565,22.468,22.565,144839,0
2013-03-28,22.53,22.744,22.493,22.744,166056,0
2013-04-01,22.663,22.663,22.565,22.583,32623,0
2013-04-02,22.618,22.618,22.484,22.484,82437,0
2013-04-03,22.475,22.547,22.475,22.53,48847,0
2013-04-04,22.53,22.574,22.503,22.512,71176,0
2013-04-05,22.53,22.53,22.512,22.512,46437,0
2013-04-08,22.574,22.601,22.521,22.555,109146,0
2013-04-09,22.521,22.592,22.521,22.547,84423,0
2013-04-10,22.565,22.618,22.547,22.601,103565,0
2013-04-11,22.645,22.645,22.555,22.618,75640,0
2013-04-12,22.574,22.655,22.574,22.618,42754,0
2013-04-15,22.655,22.698,22.645,22.645,62257,0
2013-04-16,22.601,22.788,22.601,22.753,73663,0
2013-04-17,22.725,22.788,22.681,22.681,77710,0
2013-04-18,22.707,22.744,22.61,22.636,191442,0
2013-04-19,22.627,22.673,22.441,22.441,224731,0
2013-04-22,22.592,22.601,22.512,22.565,213590,0
2013-04-23,22.592,22.663,22.538,22.663,72849,0
2013-04-24,22.645,22.769,22.636,22.769,79306,0
2013-04-25,22.753,22.779,22.655,22.744,80315,0
2013-04-26,22.753,22.797,22.735,22.753,357192,0
2013-04-29,22.788,22.806,22.744,22.779,75888,0
2013-04-30,22.769,22.904,22.753,22.868,100184,0
2013-05-01,22.859,22.967,22.859,22.93,30590,0
2013-05-02,22.985,23.128,22.94,23.038,170612,0
2013-05-03,23.181,23.27,23.11,23.198,112206,0
2013-05-06,23.216,23.324,23.172,23.253,103607,0
2013-05-07,23.198,23.403,23.19,23.367,97075,0
2013-05-08,23.359,23.538,23.287,23.502,76581,0
2013-05-09,23.466,23.51,23.287,23.351,93157,0
2013-05-10,23.377,23.466,23.27,23.422,84787,0
2013-05-13,23.466,23.466,23.287,23.396,75424,0
2013-05-14,23.359,23.377,23.261,23.305,113165,0
2013-05-15,23.396,23.396,23.128,23.162,49998,0
2013-05-16,23.198,23.253,23.128,23.253,44654,0
2013-05-17,23.253,23.324,23.234,23.305,42572,0
2013-05-20,23.27,23.341,23.261,23.341,70616,0
2013-05-21,23.332,23.386,23.305,23.386,85931,0
2013-05-22,23.332,23.475,23.332,23.341,101655,0
2013-05-23,23.332,23.351,23.287,23.351,68325,0
2013-05-24,23.351,23.439,23.324,23.413,28625,0
2013-05-28,23.636,23.636,23.386,23.439,88806,0
2013-05-29,23.485,23.485,22.906,22.97,178003,0
2013-05-30,22.925,23.051,22.825,22.888,171875,0
2013-05-31,22.852,22.915,22.472,22.472,231413,0
2013-06-03,22.681,22.681,22.321,22.427,175853,0
2013-06-04,22.427,22.544,22.336,22.374,130998,0
2013-06-05,22.455,22.455,21.552,21.822,808463,0
2013-06-06,21.857,22.03,21.822,21.877,178851,0
2013-06-07,21.93,22.065,21.885,21.984,91973,0
2013-06-10,21.984,22.012,21.714,21.778,166944,0
2013-06-11,21.732,21.732,21.117,21.46,298478,0
2013-06-12,21.388,21.523,20.34,20.791,303798,0
2013-06-13,20.693,21.315,20.348,21.271,247013,0
2013-06-14,21.271,21.552,21.271,21.552,134389,0
2013-06-17,21.759,21.895,21.587,21.687,197666,0
2013-06-18,21.759,21.759,21.46,21.641,134319,0
2013-06-19,21.75,21.75,21.19,21.397,137347,0
2013-06-20,21.208,21.208,20.709,20.991,204460,0
2013-06-21,21.127,21.127,20.521,20.791,261806,0
2013-06-24,20.656,20.782,19.933,20.782,523916,0
2013-06-25,20.791,21.18,20.331,20.766,118895,0
2013-06-26,20.811,21.353,20.811,21.172,111637,0
2013-06-27,21.243,21.552,21.243,21.425,101245,0
2013-06-28,21.747,21.747,21.482,21.482,80061,0
2013-07-01,21.37,21.425,21.036,21.145,84119,0
2013-07-02,21.162,21.388,21.099,21.262,78633,0
2013-07-03,21.19,21.262,21.162,21.19,113255,0
2013-07-05,21.108,21.108,20.693,20.747,100017,0
2013-07-08,20.747,20.766,20.558,20.566,110516,0
2013-07-09,20.647,20.782,20.485,20.693,489561,0
2013-07-10,20.656,20.927,20.493,20.719,158556,0
2013-07-11,20.873,21.036,20.873,20.918,132648,0
2013-07-12,20.936,21.117,20.936,20.982,110182,0
2013-07-15,20.918,20.991,20.811,20.964,232616,0
2013-07-16,21.036,21.036,20.747,20.829,94758,0
2013-07-17,20.846,20.891,20.467,20.829,153294,0
2013-07-18,20.829,20.829,20.719,20.719,87991,0
2013-07-19,20.791,20.846,20.558,20.558,209900,0
2013-07-22,20.611,20.684,20.593,20.621,135482,0
2013-07-23,20.684,20.684,20.476,20.584,116842,0
2013-07-24,20.558,20.558,20.34,20.376,218806,0
2013-07-25,20.331,20.467,20.241,20.467,127229,0
2013-07-26,20.412,20.467,20.331,20.43,66449,0
2013-07-29,20.348,20.439,20.223,20.267,90621,0
2013-07-30,20.25,20.286,20.16,20.178,81223,0
2013-07-31,20.106,20.213,20.051,20.06,200924,0
2013-08-01,20.078,20.286,19.924,19.979,195202,0
2013-08-02,20.06,20.15,19.915,19.915,219928,0
2013-08-05,20.087,20.087,19.699,19.771,189181,0
2013-08-06,19.708,19.861,19.708,19.807,79965,0
2013-08-07,19.798,19.933,19.735,19.825,121657,0
2013-08-08,19.788,19.834,19.716,19.779,243387,0
2013-08-09,19.708,19.897,19.708,19.825,65410,0
2013-08-12,19.653,19.817,19.571,19.798,181011,0
2013-08-13,19.771,19.779,19.571,19.636,84341,0
2013-08-14,19.581,19.618,19.338,19.391,164140,0
2013-08-15,19.211,19.246,19.058,19.174,304127,0
2013-08-16,19.202,19.228,19.013,19.029,95561,0
2013-08-19,19.029,19.038,18.714,18.758,151341,0
2013-08-20,18.732,18.931,18.497,18.894,164300,0
2013-08-21,18.84,18.966,18.633,18.777,166412,0
2013-08-22,18.804,18.976,18.804,18.922,71047,0
2013-08-23,18.948,19.381,18.948,19.347,97258,0
2013-08-26,19.735,19.735,19.436,19.527,106502,0
2013-08-27,19.455,19.653,19.356,19.563,129641,0
2013-08-28,19.664,19.664,19.453,19.481,87487,0
2013-08-29,19.425,19.637,19.425,19.499,81512,0
2013-08-30,19.491,19.527,19.38,19.443,108563,0
2013-09-03,19.499,19.499,19.151,19.296,139041,0
2013-09-04,19.215,19.443,19.215,19.408,76857,0
2013-09-05,19.453,19.453,19.177,19.232,110535,0
2013-09-06,19.289,19.296,19.159,19.232,102238,0
2013-09-09,19.197,19.27,19.094,19.206,121989,0
2013-09-10,19.206,19.241,19.086,19.151,95425,0
2013-09-11,19.224,19.224,19.094,19.133,86849,0
2013-09-12,19.151,19.177,19.004,19.04,104972,0
2013-09-13,18.986,19.113,18.986,19.113,68947,0
2013-09-16,19.591,19.591,19.094,19.094,124462,0
2013-09-17,19.177,19.197,19.104,19.141,78942,0
2013-09-18,19.104,19.564,18.966,19.472,198035,0
2013-09-19,19.481,19.545,19.28,19.334,157497,0
2013-09-20,19.224,19.334,19.167,19.28,74817,0
2013-09-23,19.241,19.334,19.167,19.224,64107,0
2013-09-24,19.206,19.27,19.141,19.177,89564,0
2013-09-25,19.187,19.241,19.151,19.224,110388,0
2013-09-26,19.177,19.408,19.177,19.361,151809,0
2013-09-27,19.408,19.499,19.197,19.289,110099,0
2013-09-30,19.27,19.334,19.206,19.289,77238,0
2013-10-01,19.289,19.361,19.241,19.28,207527,0
2013-10-02,19.251,19.296,19.177,19.241,441600,0
2013-10-03,19.251,19.27,19.123,19.133,87394,0
2013-10-04,19.104,19.177,19.086,19.141,109722,0
2013-10-07,19.177,19.197,19.069,19.104,84780,0
2013-10-08,19.069,19.069,18.875,18.995,108666,0
2013-10-09,18.93,18.956,18.838,18.857,88996,0
2013-10-10,18.902,18.94,18.857,18.857,166175,0
2013-10-11,18.875,18.94,18.829,18.93,219927,0
2013-10-14,18.866,18.912,18.81,18.857,66756,0
2013-10-15,18.838,18.922,18.774,18.784,143696,0
2013-10-16,18.765,18.866,18.746,18.866,245120,0
2013-10-17,18.956,19.094,18.884,19.069,156538,0
2013-10-18,19.03,19.324,19.03,19.324,89307,0
2013-10-21,19.306,19.388,19.241,19.27,146877,0
2013-10-22,19.361,19.564,19.353,19.462,108262,0
2013-10-23,19.417,19.581,19.417,19.507,127625,0
2013-10-24,19.545,19.609,19.38,19.499,125209,0
2013-10-25,19.507,19.581,19.289,19.38,160757,0
2013-10-28,19.408,19.453,19.28,19.306,125562,0
2013-10-29,19.324,19.324,19.224,19.27,75444,0
2013-10-30,19.232,19.361,19.224,19.27,91785,0
2013-10-31,19.26,19.27,19.086,19.27,139812,0
2013-11-01,19.27,19.27,19.224,19.241,67299,0
2013-11-04,19.27,19.315,19.232,19.232,50525,0
2013-11-05,19.241,19.296,19.069,19.069,72693,0
2013-11-06,19.078,19.177,19.04,19.059,333211,0
2013-11-07,19.104,19.215,19.104,19.123,110352,0
2013-11-08,19.069,19.094,18.986,19.069,109256,0
2013-11-11,19.069,19.094,19.02,19.069,57439,0
2013-11-12,19.04,19.086,19.03,19.04,85315,0
2013-11-13,19.04,19.059,18.966,18.966,105752,0
2013-11-14,18.966,19.03,18.893,18.93,232145,0
2013-11-15,18.93,18.956,18.866,18.93,87965,0
2013-11-18,18.902,18.995,18.902,18.995,113259,0
2013-11-19,18.995,18.995,18.884,18.884,127291,0
2013-11-20,18.912,18.94,18.728,18.829,271261,0
2013-11-21,18.765,19.123,18.765,19.014,251335,0
2013-11-22,19.014,19.177,19.004,19.104,143699,0
2013-11-25,19.086,19.27,19.059,19.27,166044,0
2013-11-26,19.367,19.432,19.32,19.385,168148,0
2013-11-27,19.358,19.451,19.293,19.33,112814,0
2013-11-29,19.255,19.34,19.2,19.302,25950,0
2013-12-02,19.32,19.432,19.265,19.311,355152,0
2013-12-03,19.311,19.415,19.302,19.358,255513,0
2013-12-04,19.293,19.34,19.144,19.2,205684,0
2013-12-05,19.096,19.154,18.781,18.781,201687,0
2013-12-06,18.901,18.986,18.826,18.873,121950,0
2013-12-09,18.882,18.93,18.817,18.846,132708,0
2013-12-10,18.873,18.901,18.771,18.809,195651,0
2013-12-11,18.751,18.781,18.566,18.566,323570,0
2013-12-12,18.548,18.584,18.408,18.584,177908,0
2013-12-13,18.519,18.734,18.434,18.734,176115,0
2013-12-16,18.686,18.734,18.574,18.649,237153,0
2013-12-17,18.594,18.686,18.5,18.603,247605,0
2013-12-18,18.566,18.641,18.352,18.5,288544,0
2013-12-19,18.538,18.574,18.398,18.548,246977,0
2013-12-20,18.5,18.686,18.482,18.557,216426,0
2013-12-23,18.557,18.715,18.454,18.538,180787,0
2013-12-24,18.538,18.548,18.417,18.434,132143,0
2013-12-26,18.434,18.473,18.379,18.434,399988,0
2013-12-27,18.434,18.631,18.426,18.548,297084,0
2013-12-30,18.509,18.856,18.509,18.761,328639,0
2013-12-31,18.677,18.79,18.574,18.715,303239,0
2014-01-02,18.734,18.956,18.706,18.891,89139,0
2014-01-03,18.956,19.21,18.921,19.079,136900,0
2014-01-06,19.144,19.376,19.144,19.302,109435,0
2014-01-07,19.34,19.451,19.34,19.385,103449,0
2014-01-08,19.385,19.424,19.293,19.376,89850,0
2014-01-09,19.385,19.711,19.367,19.694,159923,0
2014-01-10,19.871,19.898,19.721,19.768,120358,0
2014-01-13,19.917,19.945,19.777,19.796,68249,0
2014-01-14,19.806,19.871,19.721,19.806,89985,0
2014-01-15,19.796,19.843,19.721,19.731,71320,0
2014-01-16,19.721,19.768,19.666,19.703,111065,0
2014-01-17,19.741,19.936,19.694,19.694,128217,0
2014-01-21,19.759,19.945,19.759,19.898,102265,0
2014-01-22,19.964,20.065,19.936,19.992,102975,0
2014-01-23,20.048,20.122,19.786,19.786,141653,0
2014-01-24,19.824,19.851,19.637,19.833,98811,0
2014-01-27,19.824,20.14,19.676,19.786,75222,0
2014-01-28,19.703,19.936,19.703,19.898,77548,0
2014-01-29,19.908,19.908,19.628,19.656,89067,0
2014-01-30,19.676,19.833,19.656,19.759,98482,0
2014-01-31,19.731,19.815,19.704,19.805,63340,0
2014-02-03,19.806,19.806,19.685,19.711,84137,0
2014-02-04,19.721,19.843,19.721,19.843,112065,0
2014-02-05,19.843,19.851,19.711,19.824,299209,0
2014-02-06,19.777,19.851,19.768,19.768,98236,0
2014-02-07,19.786,19.824,19.777,19.796,127276,0
2014-02-10,19.861,19.898,19.806,19.871,78550,0
2014-02-11,19.89,20.001,19.871,19.908,116174,0
2014-02-12,19.955,19.973,19.898,19.917,90370,0
2014-02-13,19.908,20.189,19.908,20.169,139268,0
2014-02-14,20.189,20.309,20.189,20.262,115262,0
2014-02-18,20.346,20.523,20.337,20.411,405186,0
2014-02-19,20.495,20.542,20.383,20.439,399271,0
2014-02-20,20.439,20.458,20.318,20.458,125989,0
2014-02-21,20.523,20.56,20.393,20.467,110310,0
2014-02-24,20.504,20.578,20.458,20.467,118153,0
2014-02-25,20.477,20.533,20.411,20.411,113844,0
2014-02-26,20.52,20.53,20.416,20.444,77444,0
2014-02-27,20.52,20.53,20.464,20.53,84290,0
2014-02-28,20.52,20.625,20.51,20.576,105613,0
2014-03-03,20.586,20.652,20.483,20.483,130921,0
2014-03-04,20.558,20.615,20.483,20.501,131920,0
2014-03-05,20.539,20.558,20.473,20.483,164782,0
2014-03-06,20.53,20.539,20.398,20.398,104347,0
2014-03-07,20.425,20.425,20.264,20.359,70131,0
2014-03-10,20.368,20.388,20.207,20.331,159843,0
2014-03-11,20.34,20.34,20.217,20.236,46462,0
2014-03-12,20.227,20.283,20.161,20.264,114266,0
2014-03-13,20.283,20.378,20.236,20.283,178687,0
2014-03-14,20.256,20.322,20.122,20.302,364370,0
2014-03-17,20.434,20.549,20.293,20.331,140555,0
2014-03-18,20.34,20.368,20.198,20.256,154606,0
2014-03-19,20.312,20.312,20.207,20.246,123237,0
2014-03-20,20.227,20.227,20.114,20.198,110413,0
2014-03-21,20.217,20.264,20.207,20.207,2207866,0
2014-03-24,20.264,20.264,20.217,20.246,109485,0
2014-03-25,20.264,20.264,20.122,20.132,256609,0
2014-03-26,20.161,20.19,20.095,20.151,389721,0
2014-03-27,20.141,20.141,20.095,20.132,180054,0
2014-03-28,20.151,20.161,20.122,20.141,126525,0
2014-03-31,20.161,20.17,20.104,20.132,404294,0
2014-04-01,20.161,20.161,20.104,20.141,258641,0
2014-04-02,20.151,20.217,20.151,20.17,229612,0
2014-04-03,20.19,20.19,20.151,20.151,159920,0
2014-04-04,20.198,20.198,20.141,20.141,276826,0
2014-04-07,20.19,20.19,20.141,20.141,371027,0
2014-04-08,20.19,20.198,20.151,20.17,162730,0
2014-04-09,20.19,20.198,20.161,20.17,634513,0
2014-04-10,20.198,20.264,20.18,20.217,389654,0
2014-04-11,20.207,20.246,20.19,20.227,140407,0
2014-04-14,20.274,20.274,20.236,20.246,156361,0
2014-04-15,20.283,20.293,20.256,20.264,337752,0
2014-04-16,20.312,20.312,20.256,20.283,181944,0
2014-04-17,20.312,20.312,20.227,20.236,244831,0
2014-04-21,20.264,20.283,20.256,20.264,123307,0
2014-04-22,20.283,20.349,20.264,20.312,199167,0
2014-04-23,20.368,20.434,20.349,20.434,194466,0
2014-04-24,20.454,20.605,20.454,20.549,264677,0
2014-04-25,20.539,20.662,20.53,20.662,143860,0
2014-04-28,20.708,20.775,20.681,20.747,188417,0
2014-04-29,20.794,21.088,20.794,21.078,294750,0
2014-04-30,21.201,21.334,21.163,21.334,298806,0
2014-05-01,21.38,21.552,21.334,21.513,183053,0
2014-05-02,21.588,21.627,21.353,21.4,242515,0
2014-05-05,21.504,21.504,21.438,21.466,104666,0
2014-05-06,21.522,21.522,21.41,21.438,349574,0
2014-05-07,21.438,21.542,21.438,21.476,112213,0
2014-05-08,21.485,21.579,21.485,21.532,120862,0
2014-05-09,21.561,21.571,21.485,21.504,70037,0
2014-05-12,21.532,21.561,21.504,21.513,120921,0
2014-05-13,21.542,21.561,21.504,21.522,74115,0
2014-05-14,21.552,21.588,21.522,21.552,113472,0
2014-05-15,21.588,21.646,21.561,21.637,207311,0
2014-05-16,21.637,21.694,21.598,21.627,93022,0
2014-05-19,21.655,21.684,21.637,21.664,163920,0
2014-05-20,21.684,21.76,21.664,21.74,132586,0
2014-05-21,21.787,21.853,21.74,21.807,214434,0
2014-05-22,21.845,21.845,21.712,21.721,121283,0
2014-05-23,21.816,21.816,21.627,21.694,132330,0
2014-05-27,21.731,21.892,21.703,21.882,120747,0
2014-05-28,21.945,21.945,21.772,21.791,178374,0
2014-05-29,21.801,21.878,21.791,21.878,90278,0
2014-05-30,21.887,21.907,21.83,21.848,77154,0
2014-06-02,21.839,21.887,21.839,21.868,40350,0
2014-06-03,21.887,21.916,21.609,21.619,217283,0
2014-06-04,21.666,21.666,21.014,21.264,282724,0
2014-06-05,21.148,21.36,21.014,21.273,393471,0
2014-06-06,21.368,21.522,21.331,21.388,162527,0
2014-06-09,21.445,21.522,21.427,21.445,125694,0
2014-06-10,21.445,21.465,21.283,21.398,146111,0
2014-06-11,21.368,21.408,21.234,21.408,110491,0
2014-06-12,21.445,21.571,21.417,21.571,85503,0
2014-06-13,21.552,21.628,21.494,21.571,86348,0
2014-06-16,21.686,21.686,21.494,21.522,158405,0
2014-06-17,21.522,21.696,21.455,21.696,203212,0
2014-06-18,21.696,21.781,21.666,21.781,85163,0
2014-06-19,21.81,21.858,21.763,21.83,133979,0
2014-06-20,21.868,21.964,21.83,21.925,105919,0
2014-06-23,21.945,22.002,21.878,21.983,100207,0
2014-06-24,21.992,22.031,21.878,21.974,1114646,0
2014-06-25,21.945,22.022,21.945,22.002,97981,0
2014-06-26,22.059,22.059,21.955,21.955,111971,0
2014-06-27,22.012,22.022,21.983,22.002,63416,0
2014-06-30,22.012,22.059,22.002,22.022,110365,0
2014-07-01,22.069,22.069,22.002,22.041,57778,0
2014-07-02,22.012,22.126,22.002,22.002,148717,0
2014-07-03,21.945,21.974,21.868,21.878,79349,0
2014-07-07,21.955,22.022,21.907,21.907,539011,0
2014-07-08,21.983,22.022,21.955,21.974,69959,0
2014-07-09,21.992,22.099,21.955,21.955,210688,0
2014-07-10,21.935,21.974,21.82,21.82,249477,0
2014-07-11,21.82,22.156,21.82,22.156,82800,0
2014-07-14,22.118,22.213,21.955,22.022,238438,0
2014-07-15,21.974,22.059,21.935,22.022,108457,0
2014-07-16,22.002,22.012,21.935,21.935,63824,0
2014-07-17,21.935,22.022,21.801,21.868,112728,0
2014-07-18,21.791,21.935,21.772,21.772,116356,0
2014-07-21,21.82,21.897,21.82,21.848,115831,0
2014-07-22,21.848,21.887,21.714,21.791,147604,0
2014-07-23,21.801,21.925,21.801,21.925,89001,0
2014-07-24,21.897,21.945,21.878,21.945,72080,0
2014-07-25,21.907,21.983,21.887,21.925,53255,0
2014-07-28,21.916,21.964,21.916,21.955,52377,0
2014-07-29,21.964,21.992,21.935,21.992,103540,0
2014-07-30,21.974,21.983,21.916,21.945,113836,0
2014-07-31,21.868,21.907,21.714,21.714,201503,0
2014-08-01,21.686,21.734,21.503,21.58,151869,0
2014-08-04,21.619,21.666,21.465,21.561,86789,0
2014-08-05,21.532,21.552,21.388,21.455,89261,0
2014-08-06,21.311,21.503,21.206,21.465,116667,0
2014-08-07,21.542,21.628,21.542,21.619,101801,0
2014-08-08,21.676,21.714,21.619,21.714,96565,0
2014-08-11,21.734,21.897,21.696,21.848,68693,0
2014-08-12,21.848,21.925,21.848,21.925,56315,0
2014-08-13,21.916,22.126,21.916,22.126,130078,0
2014-08-14,22.069,22.243,22.069,22.233,57774,0
2014-08-15,22.243,22.329,22.166,22.31,71373,0
2014-08-18,22.3,22.397,22.3,22.387,81532,0
2014-08-19,22.367,22.387,22.29,22.337,70426,0
2014-08-20,22.357,22.357,22.243,22.29,85523,0
2014-08-21,22.31,22.329,22.213,22.243,98268,0
2014-08-22,22.233,22.28,22.156,22.28,95209,0
2014-08-25,22.28,22.357,22.28,22.31,88698,0
2014-08-26,22.337,22.501,22.32,22.434,110269,0
2014-08-27,22.439,22.449,22.303,22.371,116746,0
2014-08-28,22.341,22.409,22.332,22.332,85342,0
2014-08-29,22.332,22.429,22.332,22.381,46792,0
2014-09-02,22.419,22.419,22.205,22.283,80441,0
2014-09-03,22.245,22.273,22.137,22.273,98399,0
2014-09-04,22.332,22.332,22.021,22.05,117445,0
2014-09-05,22.118,22.127,21.923,21.943,73694,0
2014-09-08,21.943,21.991,21.845,21.855,64467,0
2014-09-09,21.855,21.913,21.797,21.865,76900,0
2014-09-10,21.807,21.972,21.787,21.904,73834,0
2014-09-11,21.913,22.03,21.845,22.021,77041,0
2014-09-12,21.953,21.962,21.767,21.787,78330,0
2014-09-15,21.816,21.816,21.69,21.787,75388,0
2014-09-16,21.729,21.787,21.69,21.699,69333,0
2014-09-17,21.709,21.836,21.709,21.816,79211,0
2014-09-18,21.826,21.913,21.807,21.807,101997,0
2014-09-19,21.845,21.933,21.816,21.875,45835,0
2014-09-22,21.904,21.923,21.738,21.816,95266,0
2014-09-23,21.777,21.836,21.719,21.767,63897,0
2014-09-24,21.729,21.904,21.729,21.865,119540,0
2014-09-25,21.865,21.913,21.748,21.913,72409,0
2014-09-26,21.826,21.933,21.797,21.933,65568,0
2014-09-29,21.845,22.04,21.816,21.991,123267,0
2014-09-30,22.001,22.195,21.991,22.137,165447,0
2014-10-01,22.176,22.176,22.03,22.079,60723,0
2014-10-02,22.079,22.099,22.001,22.021,32499,0
2014-10-03,22.059,22.079,21.943,21.991,55647,0
2014-10-06,22.001,22.079,21.962,21.972,68479,0
2014-10-07,21.972,22.001,21.913,21.913,65550,0
2014-10-08,21.972,22.079,21.962,22.079,64951,0
2014-10-09,22.089,22.137,21.943,22.05,53936,0
2014-10-10,22.118,22.118,21.943,22.069,52597,0
2014-10-13,22.001,22.069,21.972,22.05,40695,0
2014-10-14,22.03,22.186,21.943,21.953,66473,0
2014-10-15,21.904,22.089,21.894,22.059,40097,0
2014-10-16,21.953,22.283,21.923,22.225,46365,0
2014-10-17,22.157,22.323,22.157,22.323,43554,0
2014-10-20,22.293,22.487,22.293,22.391,64131,0
2014-10-21,22.4,22.429,22.351,22.391,73917,0
2014-10-22,22.391,22.429,22.293,22.341,120007,0
2014-10-23,22.381,22.459,22.341,22.449,50786,0
2014-10-24,22.391,22.517,22.391,22.517,52520,0
2014-10-27,22.527,22.527,22.293,22.507,55343,0
2014-10-28,22.527,22.555,22.507,22.546,44515,0
2014-10-29,22.555,22.555,22.517,22.527,22669,0
2014-10-30,22.546,22.643,22.527,22.537,73852,0
2014-10-31,22.691,22.701,22.565,22.605,66981,0
2014-11-03,22.575,22.643,22.575,22.623,68353,0
2014-11-04,22.595,22.623,22.585,22.585,102913,0
2014-11-05,22.653,22.653,22.605,22.653,48000,0
2014-11-06,22.643,22.711,22.623,22.653,59668,0
2014-11-07,22.683,22.761,22.623,22.701,84827,0
2014-11-10,22.701,22.779,22.653,22.663,73051,0
2014-11-11,22.711,22.789,22.673,22.769,59216,0
2014-11-12,22.809,22.887,22.761,22.887,113591,0
2014-11-13,22.887,22.993,22.847,22.993,101364,0
2014-11-14,22.993,23.023,22.984,23.003,58098,0
2014-11-17,23.033,23.081,22.993,23.013,92923,0
2014-11-18,23.12,23.12,23.003,23.003,109281,0
2014-11-19,23.052,23.091,23.013,23.033,105639,0
2014-11-20,23.033,23.091,23.003,23.003,110980,0
2014-11-21,23.061,23.081,23.013,23.013,89291,0
2014-11-24,23.081,23.111,23.013,23.081,78619,0
2014-11-25,23.135,23.165,23.057,23.135,85100,0
2014-11-26,23.027,23.116,23.027,23.047,173183,0
2014-11-28,23.047,23.165,23.037,23.126,13924,0
2014-12-01,23.135,23.54,23.066,23.066,192915,0
2014-12-02,23.047,23.185,22.889,22.889,210527,0
2014-12-03,22.948,23.017,22.81,22.918,141668,0
2014-12-04,22.958,22.958,22.691,22.691,121787,0
2014-12-05,22.662,22.81,22.622,22.701,50628,0
2014-12-08,22.691,22.869,22.691,22.839,88653,0
2014-12-09,22.79,22.82,22.711,22.711,91472,0
2014-12-10,22.711,22.731,22.593,22.682,52636,0
2014-12-11,22.691,22.761,22.632,22.672,70466,0
2014-12-12,22.672,22.691,22.534,22.563,51713,0
2014-12-15,22.652,22.662,22.366,22.366,102028,0
2014-12-16,22.376,22.435,22.297,22.317,82535,0
2014-12-17,22.317,22.415,22.317,22.415,51350,0
2014-12-18,22.494,22.593,22.396,22.563,60886,0
2014-12-19,22.563,22.711,22.534,22.682,59269,0
2014-12-22,22.613,22.711,22.563,22.711,67839,0
2014-12-23,22.721,22.78,22.642,22.682,69864,0
2014-12-24,22.691,22.691,22.544,22.563,26571,0
2014-12-26,22.593,22.662,22.593,22.613,20284,0
2014-12-29,22.642,22.711,22.593,22.682,68805,0
2014-12-30,22.711,22.83,22.652,22.78,84932,0
2014-12-31,22.77,22.899,22.77,22.859,66736,0
2015-01-02,22.82,22.997,22.81,22.918,92802,0
2015-01-05,22.938,22.978,22.869,22.958,57819,0
2015-01-06,22.918,23.027,22.918,23.017,62654,0
2015-01-07,23.037,23.116,22.987,23.027,62948,0
2015-01-08,23.057,23.126,23.047,23.096,67450,0
2015-01-09,23.116,23.244,23.076,23.185,54299,0
2015-01-12,23.224,23.362,23.175,23.333,51030,0
2015-01-13,23.402,23.471,23.372,23.451,60491,0
2015-01-14,23.451,23.55,23.402,23.461,77253,0
2015-01-15,23.491,23.491,23.274,23.412,182936,0
2015-01-16,23.461,23.56,23.382,23.56,88816,0
2015-01-20,23.619,23.619,23.461,23.619,157618,0
2015-01-21,23.609,23.757,23.53,23.737,131153,0
2015-01-22,23.698,23.954,23.698,23.866,92506,0
2015-01-23,23.915,23.994,23.875,23.954,118003,0
2015-01-26,23.974,24.083,23.974,24.043,95169,0
2015-01-27,24.063,24.102,24.033,24.033,141068,0
2015-01-28,24.033,24.083,23.964,24.063,108831,0
2015-01-29,24.092,24.122,24.043,24.063,123333,0
2015-01-30,24.033,24.211,24.033,24.122,701251,0
2015-02-02,24.083,24.152,24.023,24.112,105400,0
2015-02-03,24.142,24.191,24.073,24.142,91386,0
2015-02-04,24.132,24.211,24.023,24.043,75594,0
2015-02-05,24.092,24.092,23.935,24.043,153482,0
2015-02-06,23.994,24.073,23.905,23.905,80094,0
2015-02-09,23.954,24.053,23.905,24.053,45230,0
2015-02-10,23.994,24.102,23.994,24.023,54802,0
2015-02-11,24.023,24.191,24.004,24.181,72346,0
2015-02-12,24.171,24.26,24.152,24.25,56370,0
2015-02-13,24.27,24.3,24.171,24.171,44080,0
2015-02-17,24.092,24.171,24.023,24.023,128540,0
2015-02-18,23.974,23.974,23.688,23.826,121670,0
2015-02-19,23.708,23.974,23.491,23.826,115455,0
2015-02-20,23.875,23.964,23.678,23.806,115666,0
2015-02-23,23.915,23.974,23.856,23.905,93111,0
2015-02-24,23.944,23.994,23.905,23.905,142271,0
2015-02-25,23.95,24.1,23.95,24.02,132715,0
2015-02-26,24.05,24.11,24,24.08,89797,0
2015-02-27,24.06,24.2,24.05,24.1,53544,0
2015-03-02,24.16,24.2,24.05,24.07,52709,0
2015-03-03,24.13,24.2,24.071,24.12,80119,0
2015-03-04,24.18,24.31,24.14,24.264,44104,0
2015-03-05,24.34,24.34,24.24,24.3,102705,0
2015-03-06,24.17,24.17,23.9,23.95,85194,0
2015-03-09,23.96,23.99,23.77,23.8,96048,0
2015-03-10,23.84,23.89,23.77,23.88,72054,0
2015-03-11,23.83,23.98,23.83,23.97,54761,0
2015-03-12,23.99,24.06,23.93,24,59902,0
2015-03-13,23.98,24.05,23.94,24.05,27685,0
2015-03-16,24.19,24.22,24.08,24.1,59279,0
2015-03-17,24.09,24.14,24.06,24.1,77453,0
2015-03-18,24.06,24.21,24.06,24.21,43421,0
2015-03-19,24.23,24.27,24.16,24.21,72503,0
2015-03-20,24.2,24.61,24.19,24.55,157075,0
2015-03-23,24.56,24.59,24.45,24.49,74478,0
2015-03-24,24.53,24.53,24.437,24.5,50385,0
2015-03-25,24.53,24.56,24.42,24.42,62588,0
2015-03-26,24.42,24.58,24.36,24.46,62096,0
2015-03-27,24.49,24.64,24.471,24.48,128815,0
2015-03-30,24.56,24.57,24.45,24.45,75146,0
2015-03-31,24.47,24.6,24.47,24.58,56318,0
2015-04-01,24.6,24.6,24.53,24.59,50934,0
2015-04-02,24.6,24.76,24.565,24.62,98618,0
2015-04-06,24.55,24.74,24.55,24.6,100727,0
2015-04-07,24.611,24.7,24.611,24.696,117320,0
2015-04-08,24.69,24.77,24.68,24.68,108126,0
2015-04-09,24.69,24.74,24.664,24.67,136351,0
2015-04-10,24.68,24.75,24.68,24.68,44184,0
2015-04-13,24.72,24.75,24.67,24.68,59470,0
2015-04-14,24.67,24.77,24.67,24.77,62747,0
2015-04-15,24.75,24.865,24.75,24.81,131402,0
2015-04-16,24.825,24.85,24.75,24.75,71415,0
2015-04-17,24.75,24.8,24.54,24.54,192962,0
2015-04-20,24.64,24.67,24.6,24.67,68714,0
2015-04-21,24.7,24.79,24.65,24.67,87842,0
2015-04-22,24.7,24.77,24.68,24.68,82635,0
2015-04-23,24.73,24.8,24.68,24.69,72066,0
2015-04-24,24.72,24.76,24.71,24.73,45158,0
2015-04-27,24.73,24.79,24.67,24.67,73254,0
2015-04-28,24.73,24.81,24.69,24.719,48984,0
2015-04-29,24.68,24.74,24.57,24.6,105915,0
2015-04-30,24.63,24.63,24.42,24.43,94730,0
2015-05-01,24.55,24.57,24.32,24.32,92422,0
2015-05-04,24.44,24.47,24.36,24.36,106059,0
2015-05-05,24.33,24.47,24.21,24.25,119659,0
2015-05-06,24.22,24.268,23.7,23.7,133751,0
2015-05-07,23.8,23.96,23.7,23.85,94227,0
2015-05-08,24.03,24.21,24,24.1,119893,0
2015-05-11,24.16,24.16,23.72,23.75,119909,0
2015-05-12,23.68,23.872,23.561,23.76,119991,0
2015-05-13,24,24.06,23.84,23.9,136926,0
2015-05-14,24.02,24.2,24.01,24.05,164128,0
2015-05-15,24.09,24.21,24.05,24.18,98819,0
2015-05-18,24.25,24.25,24.08,24.2,51703,0
2015-05-19,24.17,24.27,24.1,24.19,74386,0
2015-05-20,24.27,24.36,24.19,24.25,140413,0
2015-05-21,24.31,24.361,24.26,24.36,159320,0
2015-05-22,24.39,24.39,24.33,24.34,74758,0
2015-05-26,24.37,24.43,24.37,24.43,61209,0
2015-05-27,24.2,24.31,24.119,24.27,127658,0
2015-05-28,24.31,24.31,24.12,24.16,121092,0
2015-05-29,24.2,24.285,24.04,24.04,93929,0
2015-06-01,24.15,24.16,24.06,24.06,73075,0
2015-06-02,23.99,23.99,23.88,23.93,99410,0
2015-06-03,23.85,23.93,23.75,23.83,92940,0
2015-06-04,23.76,23.813,23.68,23.76,189692,0
2015-06-05,23.65,23.8,23.62,23.69,68319,0
2015-06-08,23.67,23.73,23.67,23.67,45032,0
2015-06-09,23.69,23.69,23.46,23.49,106459,0
2015-06-10,23.42,23.54,23.4,23.47,77608,0
2015-06-11,23.51,23.54,23.47,23.48,53708,0
2015-06-12,23.44,23.528,23.44,23.45,41613,0
2015-06-15,23.54,23.54,23.461,23.51,67462,0
2015-06-16,23.53,23.55,23.45,23.55,90364,0
2015-06-17,23.54,23.57,23.51,23.57,58948,0
2015-06-18,23.54,23.65,23.48,23.48,116739,0
2015-06-19,23.53,23.57,23.48,23.495,31308,0
2015-06-22,23.59,23.65,23.528,23.6,51573,0
2015-06-23,23.6,23.6,23.5,23.5,57584,0
2015-06-24,23.51,23.61,23.48,23.48,49251,0
2015-06-25,23.55,23.55,23.25,23.33,69926,0
2015-06-26,23.33,23.33,23.15,23.2,79699,0
2015-06-29,23.12,23.18,23.05,23.1,41391,0
2015-06-30,23.16,23.3,23.12,23.17,64872,0
2015-07-01,23.23,23.34,23.23,23.29,42500,0
2015-07-02,23.35,23.37,23.325,23.34,45460,0
2015-07-06,23.21,23.35,23.21,23.26,73899,0
2015-07-07,23.26,23.51,23.26,23.51,53588,0
2015-07-08,23.5,23.58,23.36,23.47,38935,0
2015-07-09,23.48,23.59,23.48,23.49,60136,0
2015-07-10,23.53,23.56,23.45,23.5,110648,0
2015-07-13,23.48,23.54,23.45,23.47,75630,0
2015-07-14,23.48,23.59,23.46,23.57,208661,0
2015-07-15,23.6,23.78,23.54,23.72,40795,0
2015-07-16,23.73,23.9,23.73,23.9,154447,0
2015-07-17,23.96,24,23.9,24,71119,0
2015-07-20,23.998,24.18,23.99,24.07,57764,0
2015-07-21,24.08,24.11,23.99,24.007,60760,0
2015-07-22,23.99,23.99,23.89,23.93,39962,0
2015-07-23,23.93,23.93,23.831,23.91,49189,0
2015-07-24,23.9,23.99,23.87,23.98,37156,0
2015-07-27,23.87,23.95,23.85,23.92,92933,0
2015-07-28,23.92,24.05,23.9,24.02,47932,0
2015-07-29,24.05,24.08,23.94,24.04,50175,0
2015-07-30,24.05,24.4,24.04,24.38,200104,0
2015-07-31,24.45,24.5,24.4,24.44,49114,0
2015-08-03,24.46,24.46,24.37,24.45,35840,0
2015-08-04,24.41,24.46,24.32,24.36,67692,0
2015-08-05,24.34,24.43,24.34,24.35,53123,0
2015-08-06,24.35,24.49,24.31,24.43,49373,0
2015-08-07,24.4,24.55,24.4,24.55,48111,0
2015-08-10,24.55,24.63,24.52,24.58,58711,0
2015-08-11,24.6,24.63,24.53,24.6,48539,0
2015-08-12,24.53,24.61,24.501,24.61,51876,0
2015-08-13,24.63,24.63,24.536,24.63,61722,0
2015-08-14,24.59,24.62,24.589,24.62,28418,0
2015-08-17,24.64,24.65,24.55,24.65,59206,0
2015-08-18,24.65,24.65,24.57,24.6,47817,0
2015-08-19,24.63,24.63,24.52,24.61,41424,0
2015-08-20,24.58,24.63,24.56,24.57,17510,0
2015-08-21,24.54,24.59,24.46,24.51,34760,0
2015-08-24,24.24,24.34,24.04,24.17,84431,0
2015-08-25,24.26,24.49,24.26,24.38,56730,0
2015-08-26,24.45,24.49,24.22,24.45,54111,0
2015-08-27,24.26,24.42,24.05,24.31,122403,0
2015-08-28,24.31,24.4,24.14,24.17,60057,0
2015-08-31,24.24,24.4,24.1,24.11,108591,0
2015-09-01,24,24.13,23.95,23.95,126150,0
2015-09-02,24.05,24.05,23.962,24.04,29833,0
2015-09-03,24.06,24.14,24.033,24.14,30756,0
2015-09-04,24.07,24.14,24.053,24.13,34706,0
2015-09-08,24.09,24.1,23.887,23.916,214728,0
2015-09-09,23.9,23.92,23.82,23.82,53570,0
2015-09-10,23.91,23.93,23.84,23.9,59729,0
2015-09-11,23.92,23.92,23.85,23.91,25221,0
2015-09-14,23.88,23.88,23.77,23.81,81130,0
2015-09-15,23.89,23.89,23.7,23.7,76305,0
2015-09-16,23.71,23.799,23.67,23.77,58589,0
2015-09-17,23.7,23.885,23.7,23.8,64152,0
2015-09-18,23.77,23.889,23.77,23.86,70663,0
2015-09-21,23.91,23.99,23.91,23.96,48934,0
2015-09-22,23.92,23.99,23.89,23.98,79095,0
2015-09-23,23.96,24.16,23.96,24.16,51660,0
2015-09-24,24.06,24.23,24.06,24.23,47476,0
2015-09-25,24.18,24.33,24.18,24.286,70369,0
2015-09-28,24.18,24.22,24.04,24.21,32938,0
2015-09-29,24.14,24.23,24.07,24.23,68948,0
2015-09-30,24.23,24.3,24.21,24.22,72449,0
2015-10-01,24.24,24.24,24.093,24.1,38157,0
2015-10-02,24.01,24.19,24.01,24.14,41268,0
2015-10-05,24.17,24.4,24.17,24.34,64372,0
2015-10-06,24.29,24.44,24.29,24.43,56693,0
2015-10-07,24.35,24.46,24.35,24.46,58444,0
2015-10-08,24.45,24.51,24.4,24.48,74742,0
2015-10-09,24.46,24.55,24.42,24.5,39515,0
2015-10-12,24.5,24.76,24.49,24.7,85415,0
2015-10-13,24.7,24.82,24.64,24.81,65693,0
2015-10-14,24.78,24.91,24.76,24.86,78867,0
2015-10-15,24.83,24.95,24.83,24.89,72419,0
2015-10-16,24.86,24.92,24.82,24.92,64065,0
2015-10-19,24.91,24.95,24.85,24.88,62856,0
2015-10-20,24.89,24.95,24.85,24.95,59382,0
2015-10-21,24.91,24.95,24.87,24.93,58932,0
2015-10-22,24.95,25,24.95,25,69670,0
2015-10-23,24.99,25.01,24.92,24.94,60167,0
2015-10-26,24.95,24.97,24.85,24.95,33940,0
2015-10-27,24.86,24.91,24.85,24.9,23450,0
2015-10-28,24.95,25,24.91,24.98,58306,0
2015-10-29,24.94,25,24.89,24.96,77138,0
2015-10-30,24.95,25.08,24.95,25.06,95290,0
2015-11-02,25.04,25.16,25.03,25.09,55407,0
2015-11-03,25.12,25.21,25.08,25.18,70836,0
2015-11-04,25.18,25.25,25.13,25.2,38964,0
2015-11-05,25.21,25.28,25.2,25.28,53531,0
2015-11-06,25.2,25.2,25,25.02,203565,0
2015-11-09,24.93,24.96,24.84,24.94,84436,0
2015-11-10,24.88,25,24.88,24.93,69683,0
2015-11-11,25.03,25.03,24.87,24.96,112468,0
2015-11-12,24.93,25.02,24.87,25.02,44912,0
2015-11-13,25,25.08,25,25.08,55389,0
2015-11-16,25,25.01,24.95,24.98,45163,0
2015-11-17,24.95,24.99,24.921,24.97,49031,0
2015-11-18,24.99,25,24.94,24.99,64052,0
2015-11-19,24.99,25.09,24.94,25.06,58723,0
2015-11-20,25.01,25.18,25.01,25.15,119182,0
2015-11-23,25.15,25.23,25.09,25.23,55523,0
2015-11-24,25.23,25.27,25.2,25.27,88295,0
2015-11-25,24.96,25.031,24.74,24.98,59405,0
2015-11-27,24.95,25.08,24.948,25.07,31526,0
2015-11-30,25.06,25.09,24.99,25.06,56104,0
2015-12-01,25.07,25.86,25.07,25.14,84111,0
2015-12-02,25.1,25.12,24.999,25.03,69306,0
2015-12-03,24.98,25.05,24.86,25.05,88483,0
2015-12-04,25.03,25.11,24.98,25.06,53513,0
2015-12-07,25.03,25.05,24.957,25,33547,0
2015-12-08,25,25.05,24.96,25.05,34706,0
2015-12-09,25.01,25.1,25.01,25.04,23231,0
2015-12-10,25.01,25.027,24.93,24.98,43020,0
2015-12-11,24.98,24.98,24.83,24.85,33666,0
2015-12-14,24.81,24.839,24.2,24.27,110463,0
2015-12-15,24.61,24.67,24.32,24.54,107352,0
2015-12-16,24.54,24.7,24.53,24.698,39506,0
2015-12-17,24.75,25.03,24.75,24.93,48931,0
2015-12-18,24.95,25.02,24.93,24.958,36606,0
2015-12-21,24.98,25.13,24.98,25.07,46592,0
2015-12-22,25.1,25.12,25,25.06,50443,0
2015-12-23,25,25.1,25,25.09,33849,0
2015-12-24,25.05,25.11,25.05,25.1,8417,0
2015-12-28,25.09,25.31,25.08,25.31,74005,0
2015-12-29,25.24,25.48,25.22,25.45,79649,0
2015-12-30,25.36,25.45,25.24,25.37,76293,0
2015-12-31,25.37,25.5,25.3101,25.38,24800,0
2016-01-04,25.18,25.49,25.16,25.49,166209,0
2016-01-05,25.42,25.82,25.42,25.78,172441,0
2016-01-06,25.52,25.6863,25.451,25.63,69196,0
2016-01-07,25.37,25.58,25.37,25.43,75514,0
2016-01-08,25.54,25.56,25.44,25.52,61191,0
2016-01-11,25.51,25.55,25.35,25.45,67515,0
2016-01-12,25.41,25.53,25.403,25.5,97997,0
2016-01-13,25.52,25.52,25.33,25.38,50396,0
2016-01-14,25.42,25.5,25.28,25.48,38568,0
2016-01-15,25.31,25.4,25.23,25.35,153715,0
2016-01-19,25.1,25.1,25.1,25.1,0,0
2016-01-20,25,25.07,24.56,24.8,94470,0
2016-01-21,24.9,24.98,24.73,24.78,119171,0
2016-01-22,24.8,25.12,24.8,25.1,96267,0
2016-01-25,25.08,25.08,24.92,24.94,43067,0
2016-01-26,25.03,25.04,24.84,25.03,65540,0
2016-01-27,25.04,25.14,24.96,25.09,109741,0
2016-01-28,25.15,25.38,25.1083,25.35,51303,0
2016-01-29,25.35,25.45,25.321,25.41,60889,0
2016-02-01,25.41,25.45,25.267,25.35,57555,0
2016-02-02,25.34,25.39,25.3,25.335,59411,0
2016-02-03,25.35,25.4,25.2227,25.33,43742,0
2016-02-04,25.33,25.38,25.26,25.35,34857,0
2016-02-05,25.33,25.34,25.19,25.25,61737,0
2016-02-08,25.13,25.15,24.9,25.05,62128,0
2016-02-09,24.8,25.1,24.6601,25.03,124204,0
2016-02-10,25.19,25.19,24.93,25.14,39328,0
2016-02-11,24.91,25.038,24.0401,24.23,162212,0
2016-02-12,24.74,24.74,24.23,24.23,106291,0
2016-02-16,24.47,24.97,24.46,24.91,120078,0
2016-02-17,25,25.17,24.94,24.98,43027,0
2016-02-18,24.96,25.24,24.9301,25.18,81606,0
2016-02-19,25.11,25.35,25,25.35,43457,0
2016-02-22,25.3,25.385,25.17,25.25,61442,0
2016-02-23,25.24,25.32,25.15,25.24,29362,0
2016-02-24,25.15,25.27,25.042,25.27,72929,0
2016-02-25,25,25.16,24.95,25.15,61377,0
2016-02-26,25.13,25.14,25.02,25.12,33628,0
2016-02-29,25.07,25.1,24.92,24.94,82383,0
2016-03-01,24.96,25.31,24.96,25.26,81656,0
2016-03-02,25.22,25.28,25.04,25.16,51357,0
2016-03-03,25.14,25.14,25.04,25.14,32496,0
2016-03-04,25.08,25.1699,25.07,25.1,28322,0
2016-03-07,25.05,25.166,25.03,25.13,118742,0
2016-03-08,25.1,25.1,25.05,25.1,21011,0
2016-03-09,25.09,25.2499,25.09,25.22,33058,0
2016-03-10,25.25,25.25,25.18,25.2119,30158,0
2016-03-11,25.24,25.32,25.186,25.25,45182,0
2016-03-14,25.25,25.32,25.215,25.28,32065,0
2016-03-15,25.28,25.32,25.17,25.18,52754,0
2016-03-16,25.23,25.33,25.1769,25.31,28601,0
2016-03-17,25.28,25.37,25.23,25.37,39086,0
2016-03-18,25.35,25.39,25.32,25.35,34269,0
2016-03-21,25.38,25.42,25.346,25.42,12736,0
2016-03-22,25.39,25.4301,25.3865,25.43,26647,0
2016-03-23,25.42,25.49,25.41,25.49,30612,0
2016-03-24,25.42,25.48,25.4,25.45,21535,0
2016-03-28,25.49,25.53,25.43,25.49,65137,0
2016-03-29,25.56,25.58,25.48,25.54,64706,0
2016-03-30,25.5,25.5899,25.48,25.58,43035,0
2016-03-31,25.59,25.65,25.55,25.62,38915,0
2016-04-01,25.54,25.64,25.4,25.4,45709,0
2016-04-04,25.49,25.49,25.21,25.28,99276,0
2016-04-05,25.24,25.4,25.15,25.37,47791,0
2016-04-06,25.31,25.46,25.31,25.44,32492,0
2016-04-07,25.409,25.409,25.248,25.28,39149,0
2016-04-08,25.33,25.3957,25.33,25.37,17892,0
2016-04-11,25.35,25.52,25.35,25.511,42598,0
2016-04-12,25.42,25.63,25.42,25.61,33701,0
2016-04-13,25.62,25.71,25.5938,25.63,95073,0
2016-04-14,25.71,25.71,25.62,25.67,37405,0
2016-04-15,25.64,25.71,25.5701,25.71,82296,0
2016-04-18,25.7,25.72,25.61,25.69,133241,0
2016-04-19,25.64,25.7,25.64,25.65,109749,0
2016-04-20,25.71,25.72,25.6565,25.69,31410,0
2016-04-21,25.67,25.735,25.6499,25.69,30202,0
2016-04-22,25.68,25.75,25.66,25.67,34720,0
2016-04-25,25.71,25.73,25.53,25.55,35099,0
2016-04-26,25.55,25.63,25.55,25.57,36644,0
2016-04-27,25.57,25.68,25.57,25.6,84029,0
2016-04-28,25.62,25.75,25.6,25.67,38631,0
2016-04-29,25.68,25.79,25.6,25.79,44338,0
2016-05-02,25.78,25.8299,25.72,25.79,41068,0
2016-05-03,25.77,25.84,25.73,25.84,29995,0
2016-05-04,25.76,25.88,25.75,25.8599,33276,0
2016-05-05,25.83,25.85,25.77,25.78,26543,0
2016-05-06,25.83,25.882,25.79,25.88,18944,0
2016-05-09,25.88,25.93,25.87,25.88,39972,0
2016-05-10,25.87,25.95,25.87,25.94,28018,0
2016-05-11,25.89,25.97,25.8801,25.96,47036,0
2016-05-12,25.96,25.97,25.89,25.9299,20430,0
2016-05-13,25.92,25.9699,25.91,25.95,30105,0
2016-05-16,25.91,26.08,25.91,25.98,45353,0
2016-05-17,26.01,26.05,25.965,25.99,36583,0
2016-05-18,25.98,26.0264,25.88,25.92,41193,0
2016-05-19,25.85,25.8999,25.8001,25.86,16618,0
2016-05-20,25.87,25.9299,25.82,25.9299,16778,0
2016-05-23,25.82,25.98,25.82,25.96,17103,0
2016-05-24,25.97,26.05,25.9,25.9,36949,0
2016-05-25,25.96,25.98,25.86,25.91,38155,0
2016-05-26,25.55,25.67,25.55,25.61,36693,0
2016-05-27,25.6,25.6298,25.56,25.6,12469,0
2016-05-31,25.58,25.66,25.56,25.62,39538,0
2016-06-01,25.61,25.68,25.6,25.67,41746,0
2016-06-02,25.66,25.71,25.61,25.71,24670,0
2016-06-03,25.69,25.99,25.69,25.99,55015,0
2016-06-06,25.98,25.98,25.86,25.95,37289,0
2016-06-07,25.92,25.9462,25.83,25.85,38470,0
2016-06-08,25.59,25.66,25.51,25.65,150085,0
2016-06-09,25.59,25.59,25.35,25.52,142956,0
2016-06-10,25.5,25.52,25.45,25.45,31859,0
2016-06-13,25.46,25.5799,25.45,25.49,76932,0
2016-06-14,25.52,25.52,25.3801,25.4375,32444,0
2016-06-15,25.6,25.68,25.51,25.56,69129,0
2016-06-16,25.46,25.52,25.3903,25.5,39556,0
2016-06-17,25.455,25.65,25.455,25.6,23720,0
2016-06-20,25.63,25.76,25.63,25.76,64835,0
2016-06-21,25.7299,25.83,25.6706,25.83,81000,0
2016-06-22,25.7201,25.82,25.72,25.82,84903,0
2016-06-23,25.76,25.938,25.76,25.9,26887,0
2016-06-24,25.34,25.9,25.34,25.85,37725,0
2016-06-27,25.62,25.82,25.6101,25.8,37432,0
2016-06-28,25.84,26.0299,25.7938,25.97,43929,0
2016-06-29,26.12,26.12,26,26.01,38323,0
2016-06-30,25.91,26.08,25.89,25.97,82047,0
2016-07-01,25.97,26.06,25.89,25.91,40945,0
2016-07-05,25.9,25.94,25.83,25.93,66408,0
2016-07-06,25.864,25.92,25.82,25.82,45282,0
2016-07-07,25.8531,25.98,25.84,25.98,52332,0
2016-07-08,25.99,26.18,25.98,26.1101,58158,0
2016-07-11,26.1465,26.15,26.02,26.14,62917,0
2016-07-12,26.12,26.12,26.05,26.05,35625,0
2016-07-13,26.04,26.1,25.97,26.0401,39088,0
2016-07-14,26.0575,26.1,26.01,26.04,38828,0
2016-07-15,26.01,26.19,26.0092,26.17,69993,0
2016-07-18,26.09,26.22,26.09,26.19,38132,0
2016-07-19,26.13,26.26,26.11,26.13,48593,0
2016-07-20,26.15,26.19,26.07,26.11,30159,0
2016-07-21,26.11,26.25,26.11,26.12,40026,0
2016-07-22,26.12,26.2399,26.12,26.23,22275,0
2016-07-25,26.15,26.28,26.15,26.28,25344,0
2016-07-26,26.2492,26.25,26.15,26.19,52197,0
2016-07-27,26.18,26.24,26.13,26.24,44538,0
2016-07-28,26.17,26.33,26.17,26.27,31577,0
2016-07-29,26.2683,26.49,26.26,26.37,37910,0
2016-08-01,26.3,26.46,26.3,26.44,28462,0
2016-08-02,26.38,26.43,26.28,26.36,28268,0
2016-08-03,26.42,26.42,26.2999,26.3,28655,0
2016-08-04,26.32,26.4,26.24,26.34,51963,0
2016-08-05,26.28,26.34,26.21,26.23,83414,0
2016-08-08,26.23,26.33,26.22,26.3,52371,0
2016-08-09,26.3279,26.3895,26.29,26.33,122133,0
2016-08-10,26.33,26.37,26.253,26.34,77449,0
2016-08-11,26.37,26.4122,26.31,26.4,220485,0
2016-08-12,26.4,26.4,26.3009,26.35,41772,0
2016-08-15,26.34,26.39,26.28,26.35,51741,0
2016-08-16,26.32,26.39,26.22,26.33,68300,0
2016-08-17,26.33,26.35,26.23,26.32,54538,0
2016-08-18,26.33,26.38,26.31,26.3399,38102,0
2016-08-19,26.29,26.34,26.21,26.29,43695,0
2016-08-22,26.29,26.36,26.24,26.36,21975,0
2016-08-23,26.32,26.43,26.3,26.42,154391,0
2016-08-24,26.37,26.43,26.35,26.43,28525,0
2016-08-25,26.4,26.49,26.37,26.49,30305,0
2016-08-26,26.41,26.48,26.37,26.46,54976,0
2016-08-29,26.11,26.17,26.08,26.08,30491,0
2016-08-30,26.12,26.14,26.0342,26.0859,43369,0
2016-08-31,26.06,26.1,26.04,26.05,57131,0
2016-09-01,26.08,26.098,26.05,26.0899,15145,0
2016-09-02,26.05,26.19,26.05,26.19,14729,0
2016-09-06,26.2,26.24,26.0707,26.23,77469,0
2016-09-07,26.16,26.2199,26.01,26.01,40249,0
2016-09-08,26.0101,26.1,26,26.02,43757,0
2016-09-09,25.99,26.04,25.16,25.35,196939,0
2016-09-12,25.46,25.46,25.13,25.36,103413,0
2016-09-13,25.35,25.35,25.102,25.22,64122,0
2016-09-14,25.23,25.36,25.1201,25.29,62668,0
2016-09-15,25.3,25.43,25.24,25.38,83235,0
2016-09-16,25.33,25.369,25.18,25.28,79389,0
2016-09-19,25.313,25.42,25.29,25.41,62544,0
2016-09-20,25.42,25.51,25.35,25.47,77350,0
2016-09-21,25.47,25.5228,25.35,25.45,305044,0
2016-09-22,25.55,25.72,25.55,25.58,56163,0
2016-09-23,25.6,25.63,25.52,25.6,27812,0
2016-09-26,25.53,25.5999,25.46,25.46,38605,0
2016-09-27,25.46,25.5393,25.41,25.47,59976,0
2016-09-28,25.5,25.513,25.36,25.4,47665,0
2016-09-29,25.35,25.4,25.08,25.08,111309,0
2016-09-30,25.13,25.25,25.02,25.25,137012,0
2016-10-03,25.19,25.2697,25.14,25.14,91191,0
2016-10-04,25.14,25.14,24.98,25,144269,0
2016-10-05,25.05,25.2,25.04,25.16,74544,0
2016-10-06,25.1,25.23,25.08,25.23,56496,0
2016-10-07,25.26,25.26,25.12,25.21,32580,0
2016-10-10,25.21,25.21,25.12,25.15,42287,0
2016-10-11,25.16,25.18,25.05,25.11,56979,0
2016-10-12,25.11,25.1178,25.03,25.04,56884,0
2016-10-13,25.01,25.22,24.99,25.19,66205,0
2016-10-14,25.2,25.31,25.171,25.2599,40584,0
2016-10-17,25.3,25.32,25.178,25.22,56035,0
2016-10-18,25.28,25.48,25.21,25.45,86313,0
2016-10-19,25.467,25.59,25.41,25.45,22403,0
2016-10-20,25.45,25.5,25.3403,25.37,40586,0
2016-10-21,25.33,25.59,25.33,25.59,66215,0
2016-10-24,25.59,25.74,25.5306,25.57,37288,0
2016-10-25,25.5896,25.63,25.51,25.6,43903,0
2016-10-26,25.5,25.61,25.5,25.58,19805,0
2016-10-27,25.5,25.5099,25.3101,25.5099,13740,0
2016-10-28,25.49,25.5,25.32,25.33,21445,0
2016-10-31,25.361,25.38,25.29,25.34,16106,0
2016-11-01,25.29,25.318,25.0941,25.17,27377,0
2016-11-02,25.22,25.2885,25.06,25.0902,42435,0
2016-11-03,25.1153,25.12,25,25,57157,0
2016-11-04,25.05,25.1095,25.01,25.03,26901,0
2016-11-07,25.13,25.28,25,25.03,46220,0
2016-11-08,25.02,25.11,25,25,51806,0
2016-11-09,24.97,25.04,24.82,24.91,116232,0
2016-11-10,24.89,24.89,24,24.3,135367,0
2016-11-11,24.3,24.4,23.91,24.23,162882,0
2016-11-14,24.06,24.14,23.12,23.2,253739,0
2016-11-15,23.32,23.85,23.32,23.85,186654,0
2016-11-16,23.77,24.35,23.77,24.2,139591,0
2016-11-17,24.25,24.25,24.04,24.04,54081,0
2016-11-18,24.12,24.1599,23.7,23.75,90750,0
2016-11-21,23.87,24.13,23.76,23.79,98750,0
2016-11-22,24.06,24.0799,23.93,24,41883,0
2016-11-23,23.86,24.01,23.79,23.92,57961,0
2016-11-25,23.93,24.09,23.93,24.09,12581,0
2016-11-28,23.78,23.8935,23.78,23.83,49297,0
2016-11-29,23.81,23.86,23.7504,23.82,50395,0
2016-11-30,23.69,23.7,23.5,23.62,75406,0
2016-12-01,23.46,23.46,23.12,23.24,117762,0
2016-12-02,23.29,23.41,23.1316,23.17,93505,0
2016-12-05,23.2,23.26,23.08,23.08,87447,0
2016-12-06,23.15,23.24,23.125,23.144,65775,0
2016-12-07,23.16,23.3399,23.16,23.27,67074,0
2016-12-08,23.18,23.299,23.15,23.19,96009,0
2016-12-09,23.25,23.37,23.19,23.35,220409,0
2016-12-12,23.26,23.26,22.92,22.95,117873,0
2016-12-13,23,23.07,22.9,22.94,114119,0
2016-12-14,22.96,23.02,22.79,22.82,100960,0
2016-12-15,22.81,22.96,22.61,22.8465,131012,0
2016-12-16,22.98,23.06,22.81,22.95,78046,0
2016-12-19,22.98,23.1,22.931,23.0907,94291,0
2016-12-20,23.15,23.26,23.02,23.2,102327,0
2016-12-21,23.24,23.62,23.1717,23.52,39906,0
2016-12-22,23.6,23.68,23.52,23.62,59554,0
2016-12-23,23.57,23.6544,23.44,23.54,44126,0
2016-12-27,23.52,23.52,23.33,23.4,103451,0
2016-12-28,23.45,23.45,23.25,23.3,57613,0
2016-12-29,23.24,23.39,23.16,23.2,61996,0
2016-12-30,23.25,23.26,23.1,23.12,58081,0
2017-01-03,23.16,23.41,23.12,23.35,52768,0
2017-01-04,23.39,23.89,23.39,23.89,78443,0
2017-01-05,23.92,24.2,23.64,23.79,132801,0
2017-01-06,23.8,23.91,23.63,23.63,71224,0
2017-01-09,23.66,23.8,23.6,23.65,45679,0
2017-01-10,23.61,23.83,23.61,23.79,45581,0
2017-01-11,23.9,23.98,23.76,23.9401,46164,0
2017-01-12,24.02,24.04,23.94,23.94,41708,0
2017-01-13,24.08,24.08,23.91,23.94,25597,0
2017-01-17,23.97,24,23.926,23.99,55930,0
2017-01-18,23.96,24,23.91,23.99,50734,0
2017-01-19,23.97,23.99,23.57,23.99,120664,0
2017-01-20,23.83,24,23.72,23.72,127146,0
2017-01-23,23.75,23.89,23.72,23.88,67645,0
2017-01-24,23.92,23.98,23.83,23.85,39070,0
2017-01-25,23.84,23.9,23.39,23.43,126980,0
2017-01-26,23.55,23.8,23.55,23.71,63447,0
2017-01-27,23.71,23.72,23.6,23.63,93302,0
2017-01-30,23.707,23.89,23.62,23.88,47580,0
2017-01-31,23.78,24,23.78,23.91,67086,0
2017-02-01,23.955,24,23.86,23.9,61102,0
2017-02-02,23.94,24,23.906,24,40354,0
2017-02-03,24,24.0999,23.92,23.96,142023,0
2017-02-06,24.01,24.1,23.98,24,56807,0
2017-02-07,24.05,24.1,24.01,24.095,37718,0
2017-02-08,24.1,24.29,24.1,24.16,46267,0
2017-02-09,24.19,24.26,24.1085,24.15,40317,0
2017-02-10,24.15,24.35,24.15,24.33,34450,0
2017-02-13,24.33,24.5,24.2901,24.49,34432,0
2017-02-14,24.52,24.535,24.36,24.48,53182,0
2017-02-15,24.44,24.58,24.42,24.42,25819,0
2017-02-16,24.5,24.58,24.44,24.58,32205,0
2017-02-17,24.67,24.67,24.43,24.585,52630,0
2017-02-21,24.6,24.67,24.51,24.67,41444,0
2017-02-22,24.635,24.75,24.57,24.71,53578,0
2017-02-23,24.68,24.78,24.68,24.78,23413,0
2017-02-24,24.49,24.57,24.48,24.55,30783,0
2017-02-27,24.55,24.61,24.52,24.5426,31672,0
2017-02-28,24.46,24.69,24.46,24.69,51776,0
2017-03-01,24.55,24.61,24.48,24.58,46676,0
2017-03-02,24.53,24.5799,24.4,24.43,38718,0
2017-03-03,24.4,24.419,24.28,24.35,35438,0
2017-03-06,24.36,24.3799,24.21,24.24,49128,0
2017-03-07,24.28,24.28,24.16,24.21,29635,0
2017-03-08,24.03,24.13,23.895,24.02,41240,0
2017-03-09,23.97,23.97,23.62,23.84,46432,0
2017-03-10,23.73,23.9,23.7,23.9,43187,0
2017-03-13,23.84,23.886,23.77,23.7945,45292,0
2017-03-14,23.8241,23.8283,23.75,23.77,28168,0
2017-03-15,23.97,24.05,23.87,24.04,67796,0
2017-03-16,24.01,24.25,24.01,24.25,50569,0
2017-03-17,24.28,24.54,24.28,24.44,59409,0
2017-03-20,24.4,24.44,24.32,24.32,37940,0
2017-03-21,24.38,24.384,24.24,24.3,35863,0
2017-03-22,24.4,24.4899,24.31,24.47,28507,0
2017-03-23,24.43,24.5,24.4,24.4,35567,0
2017-03-24,24.55,24.58,24.43,24.43,27274,0
2017-03-27,24.46,24.588,24.4237,24.54,15963,0
2017-03-28,24.56,24.6376,24.51,24.51,45409,0
2017-03-29,24.53,24.62,24.43,24.45,32498,0
2017-03-30,24.43,24.49,24.42,24.43,40263,0
2017-03-31,24.44,24.5664,24.44,24.5,54276,0
2017-04-03,24.49,24.849,24.49,24.68,75666,0
2017-04-04,24.69,24.83,24.63,24.78,40075,0
2017-04-05,24.75,24.88,24.75,24.75,33277,0
2017-04-06,24.7,24.83,24.69,24.83,51850,0
2017-04-07,24.78,24.83,24.73,24.76,37378,0
2017-04-10,24.81,24.84,24.73,24.7786,41053,0
2017-04-11,24.75,24.76,24.6,24.67,119259,0
2017-04-12,24.68,24.7,24.62,24.7,58478,0
2017-04-13,24.735,24.74,24.63,24.74,68275,0
2017-04-17,24.71,24.71,24.5,24.69,88597,0
2017-04-18,24.69,24.7,24.57,24.6,38966,0
2017-04-19,24.66,24.68,24.57,24.57,44230,0
2017-04-20,24.67,24.7,24.62,24.7,37066,0
2017-04-21,24.7,24.77,24.62,24.77,56231,0
2017-04-24,24.78,24.8,24.7,24.7,53728,0
2017-04-25,24.68,24.77,24.68,24.7,52158,0
2017-04-26,24.704,24.704,24.53,24.5747,75809,0
2017-04-27,24.54,24.74,24.54,24.7,49181,0
2017-04-28,24.7,24.8,24.58,24.76,118128,0
2017-05-01,24.76,24.81,24.6958,24.78,39324,0
2017-05-02,24.8,24.9,24.7164,24.83,86654,0
2017-05-03,24.85,24.94,24.78,24.93,49502,0
2017-05-04,24.9001,24.95,24.85,24.85,65749,0
2017-05-05,24.85,24.93,24.82,24.93,34479,0
2017-05-08,24.93,24.97,24.9,24.935,46132,0
2017-05-09,24.87,24.99,24.87,24.87,64240,0
2017-05-10,24.91,24.9599,24.91,24.9128,29072,0
2017-05-11,24.91,25,24.89,24.99,49094,0
2017-05-12,24.95,25.14,24.9395,25.08,51781,0
2017-05-15,25.13,25.14,25.042,25.08,39080,0
2017-05-16,25.05,25.0814,25.03,25.04,13154,0
2017-05-17,24.99,25.05,24.95,24.95,22515,0
2017-05-18,24.9878,25.06,24.9878,25,37259,0
2017-05-19,25.04,25.09,25.03,25.05,30171,0
2017-05-22,25.06,25.15,25.06,25.1299,28868,0
2017-05-23,25.13,25.19,25.1,25.1,26048,0
2017-05-24,25.1115,25.162,25.1,25.162,19377,0
2017-05-25,25.14,25.19,25.13,25.13,31086,0
2017-05-26,24.91,24.94,24.83,24.9,29791,0
2017-05-30,24.9,24.925,24.85,24.85,24786,0
2017-05-31,24.91,25,24.88,24.9,38998,0
2017-06-01,24.91,24.95,24.86,24.8999,34848,0
2017-06-02,24.89,24.99,24.89,24.9599,37521,0
2017-06-05,24.93,24.99,24.86,24.95,32071,0
2017-06-06,24.92,25.02,24.92,24.95,34803,0
2017-06-07,24.98,25.05,24.95,25.03,45183,0
2017-06-08,24.99,25.04,24.95,24.99,32350,0
2017-06-09,25,25.0033,24.93,24.95,30815,0
2017-06-12,24.99,24.99,24.88,24.9394,45022,0
2017-06-13,24.94,24.98,24.88,24.9,47519,0
2017-06-14,24.92,24.99,24.9,24.98,39298,0
2017-06-15,24.99,25.05,24.9611,25.05,35530,0
2017-06-16,25.05,25.08,25.01,25.06,35450,0
2017-06-19,25.07,25.09,25.03,25.05,25913,0
2017-06-20,25.09,25.1,25.03,25.03,38340,0
2017-06-21,25.02,25.08,25.02,25.03,21142,0
2017-06-22,25.03,25.07,25.02,25.03,30528,0
2017-06-23,25.03,25.07,25.02,25.07,31105,0
2017-06-26,25.06,25.13,25.05,25.05,35265,0
2017-06-27,25.06,25.137,25.06,25.08,34359,0
2017-06-28,25.08,25.12,25.0618,25.1,26186,0
2017-06-29,25.1,25.1,25,25.07,48737,0
2017-06-30,25.07,25.1,25.02,25.1,29284,0
2017-07-03,25.04,25.1,25.04,25.1,16180,0
2017-07-05,25.1,25.13,25.04,25.08,32252,0
2017-07-06,25.08,25.12,25.02,25.02,43272,0
2017-07-07,25.08,25.15,25.04,25.04,35331,0
2017-07-10,25.04,25.069,25.01,25.01,47590,0
2017-07-11,25.02,25.07,25,25,36029,0
2017-07-12,25.02,25.09,25.01,25.07,25357,0
2017-07-13,25.04,25.05,25,25.03,42715,0
2017-07-14,25.0499,25.0593,25.01,25.01,30397,0
2017-07-17,25.04,25.04,25,25,33455,0
2017-07-18,25.03,25.1,25,25.1,35568,0
2017-07-19,25.03,25.1799,25.03,25.1,34964,0
2017-07-20,25.1,25.17,25.05,25.05,33111,0
2017-07-21,25.07,25.14,24.85,24.85,399111,0
2017-07-24,24.91,24.97,24.88,24.95,118419,0
2017-07-25,24.95,24.98,24.86,24.88,108812,0
2017-07-26,24.95,25.01,24.88,24.99,47264,0
2017-07-27,24.99,25.0107,24.96,24.99,26956,0
2017-07-28,24.99,25.02,24.57,25.01,25690,0
2017-07-31,25.03,25.05,24.9769,25.05,59028,0
2017-08-01,25.05,25.1,25.02,25.09,30375,0
2017-08-02,25.1,25.12,25.05,25.06,24409,0
2017-08-03,25.07,25.0999,25.04,25.09,28314,0
2017-08-04,25.12,25.18,25.08,25.15,31928,0
2017-08-07,25.12,25.17,25.1,25.15,34834,0
2017-08-08,25.19,25.19,25.14,25.15,27280,0
2017-08-09,25.15,25.19,25.09,25.19,83365,0
2017-08-10,25.13,25.17,25,25.08,39131,0
2017-08-11,25.1,25.18,25.01,25.18,29526,0
2017-08-14,25.17,25.24,25.14,25.14,40496,0
2017-08-15,25.17,25.24,25.15,25.16,37261,0
2017-08-16,25.2,25.2279,25.11,25.11,18170,0
2017-08-17,25.11,25.14,25.04,25.11,42029,0
2017-08-18,25.11,25.15,25.05,25.1401,10445,0
2017-08-21,25.1447,25.17,25.1035,25.15,11946,0
2017-08-22,25.18,25.25,25.11,25.25,22781,0
2017-08-23,25.22,25.24,25.18,25.24,24193,0
2017-08-24,25.24,25.2464,25.175,25.18,17289,0
2017-08-25,25.2,25.2456,25.2,25.21,15788,0
2017-08-28,25.21,25.24,25.15,25.17,13840,0
2017-08-29,24.91,25.03,24.91,24.98,37313,0
2017-08-30,24.96,25.14,24.96,25.14,29242,0
2017-08-31,25.14,25.14,24.94,25.06,76995,0
2017-09-01,25.03,25.03,24.98,25.03,62404,0
2017-09-05,25.12,25.12,24.95,25.04,84241,0
2017-09-06,25.05,25.1,25.01,25.0307,58238,0
2017-09-07,25.07,25.07,25,25,31544,0
2017-09-08,25,25.04,25,25.04,27350,0
2017-09-11,25.04,25.06,25.011,25.03,15646,0
2017-09-12,25.05,25.0699,25.03,25.03,15095,0
2017-09-13,25.05,25.05,25.01,25.05,29668,0
2017-09-14,25.07,25.07,25.03,25.04,11469,0
2017-09-15,25.1,25.1,25.03,25.06,51053,0
2017-09-18,25.08,25.11,25.03,25.05,64457,0
2017-09-19,25.05,25.073,25.03,25.03,32302,0
2017-09-20,25.05,25.08,25.01,25.03,24485,0
2017-09-21,25.03,25.04,25,25.01,45153,0
2017-09-22,25.02,25.03,25,25,36532,0
2017-09-25,25.05,25.05,25,25,37634,0
2017-09-26,25.01,25.034,24.98,24.98,97705,0
2017-09-27,25,25.02,24.94,25.02,120668,0
2017-09-28,24.99,25.08,24.97,25.08,84006,0
2017-09-29,25.09,25.1,25.01,25.01,57872,0
2017-10-02,25.03,25.03,24.97,24.97,61109,0
2017-10-03,24.95,25.0601,24.95,25,36888,0
2017-10-04,25.04,25.05,24.99,25.04,53756,0
2017-10-05,25.04,25.09,25.02,25.05,31172,0
2017-10-06,25,25.0205,24.9,25,84892,0
2017-10-09,24.9446,25,24.94,24.99,17826,0
2017-10-10,24.96,25.05,24.96,25.02,52451,0
2017-10-11,25.03,25.05,24.98,25.05,46435,0
2017-10-12,25.05,25.11,25.013,25.11,46544,0
2017-10-13,25.05,25.13,25.05,25.05,26089,0
2017-10-16,25.05,25.09,25.01,25.03,25707,0
2017-10-17,25.0602,25.1,25.01,25.1,33323,0
2017-10-18,25.06,25.1,25.04,25.07,17780,0
2017-10-19,25.07,25.1079,25.07,25.1,16202,0
2017-10-20,25.1,25.25,25.07,25.25,72658,0
2017-10-23,25.19,25.24,25.11,25.15,50178,0
2017-10-24,25.12,25.12,25.05,25.06,53712,0
2017-10-25,25.01,25.07,25,25.04,23327,0
2017-10-26,25.1,25.13,25.01,25.04,21782,0
2017-10-27,25.07,25.08,25.04,25.04,13468,0
2017-10-30,25.04,25.1,25.04,25.07,19549,0
2017-10-31,25.0752,25.1399,25.06,25.06,25005,0
2017-11-01,25.05,25.0901,25.05,25.06,22290,0
2017-11-02,25.05,25.15,25.05,25.15,25449,0
2017-11-03,25.15,25.19,25.1217,25.15,24922,0
2017-11-06,25.17,25.17,25.1093,25.15,15845,0
2017-11-07,25.1101,25.15,25.1101,25.15,22689,0
2017-11-08,25.11,25.18,25.1,25.17,14603,0
2017-11-09,25.12,25.2,25.12,25.2,20482,0
2017-11-10,25.15,25.19,25.1089,25.19,21381,0
