Date,Open,High,Low,Close,Volume,OpenInt
2013-05-24,22.028,22.17,21.93,22.064,165213,0
2013-05-28,22.028,22.17,21.992,22.011,183968,0
2013-05-29,21.958,22.037,21.653,21.824,238252,0
2013-05-30,21.902,21.949,21.797,21.831,119946,0
2013-05-31,21.831,21.831,21.538,21.538,97816,0
2013-06-03,21.555,21.635,20.976,21.279,134255,0
2013-06-04,21.359,21.385,21.1,21.1,56606,0
2013-06-05,21.1,21.244,20.619,20.788,133496,0
2013-06-06,20.797,21.047,20.707,20.877,61903,0
2013-06-07,20.894,20.894,20.726,20.877,67524,0
2013-06-10,20.877,20.894,20.654,20.894,115229,0
2013-06-11,20.619,20.823,20.386,20.823,109407,0
2013-06-12,21.145,21.145,20.343,20.52,126709,0
2013-06-13,20.101,20.556,19.78,20.477,80710,0
2013-06-14,20.368,20.654,20.315,20.548,33828,0
2013-06-17,20.726,20.842,20.582,20.582,34961,0
2013-06-18,20.619,20.619,20.359,20.539,41944,0
2013-06-19,20.582,20.611,20.377,20.386,77063,0
2013-06-20,20.2,20.368,19.851,19.905,196709,0
2013-06-21,19.923,20.075,19.37,19.895,74438,0
2013-06-24,19.718,19.718,19.004,19.316,91580,0
2013-06-25,19.21,19.441,19.004,19.191,66879,0
2013-06-26,19.397,19.575,19.288,19.494,106418,0
2013-06-27,19.744,20.083,19.628,19.895,42880,0
2013-06-28,20.252,20.598,19.888,20.433,34189,0
2013-07-01,20.154,20.315,20.075,20.253,133987,0
2013-07-02,20.315,20.592,20.306,20.395,44784,0
2013-07-03,20.217,20.458,20.181,20.43,25416,0
2013-07-05,20.163,20.163,19.628,19.985,93344,0
2013-07-08,19.94,20.066,19.494,19.789,86713,0
2013-07-09,19.94,19.94,19.584,19.895,110196,0
2013-07-10,19.86,19.869,19.61,19.655,51469,0
2013-07-11,19.806,19.94,19.708,19.797,84999,0
2013-07-12,19.869,20.057,19.869,19.932,94343,0
2013-07-15,20.029,20.029,19.797,19.895,71901,0
2013-07-16,19.976,20.029,19.905,20.029,70701,0
2013-07-17,20.075,20.296,20.057,20.217,258155,0
2013-07-18,20.217,20.253,20.101,20.253,280316,0
2013-07-19,20.296,20.458,20.191,20.414,728599,0
2013-07-22,20.271,20.271,20.02,20.083,93622,0
2013-07-23,20.083,20.083,19.905,19.94,74950,0
2013-07-24,19.895,19.895,19.342,19.513,87021,0
2013-07-25,19.504,19.504,19.191,19.404,51895,0
2013-07-26,19.404,19.522,19.244,19.476,22851,0
2013-07-29,19.486,19.486,19.048,19.076,40705,0
2013-07-30,19.21,19.21,18.968,19.093,116426,0
2013-07-31,19.021,19.147,18.789,19.147,76877,0
2013-08-01,18.985,19.03,18.557,18.825,70302,0
2013-08-02,18.87,18.87,18.567,18.584,25111,0
2013-08-05,18.817,18.817,18.442,18.513,45215,0
2013-08-06,18.37,18.495,18.156,18.263,36957,0
2013-08-07,18.282,18.282,17.897,18.076,61112,0
2013-08-08,18.103,18.397,17.95,17.986,30717,0
2013-08-09,17.915,18.29,17.888,18.218,45026,0
2013-08-12,18.442,18.442,18.246,18.334,33808,0
2013-08-13,18.334,18.334,17.888,17.986,46582,0
2013-08-14,18.253,18.253,17.888,18.066,55988,0
2013-08-15,18.014,18.014,17.532,17.7,260581,0
2013-08-16,17.684,17.885,17.34,17.639,83911,0
2013-08-19,17.639,17.639,17.012,17.293,79717,0
2013-08-20,17.748,17.748,17.239,17.748,57517,0
2013-08-21,17.684,17.795,17.43,17.629,42188,0
2013-08-22,17.776,17.895,17.629,17.831,49120,0
2013-08-23,17.859,18.204,17.859,18.204,42181,0
2013-08-26,18.258,18.431,17.949,18.113,52515,0
2013-08-27,17.766,18.049,17.684,17.958,95563,0
2013-08-28,18.049,18.168,17.786,18.168,60076,0
2013-08-29,18.067,18.113,17.913,18.067,42269,0
2013-08-30,18.067,18.113,17.986,18.095,37568,0
2013-09-03,18.067,18.14,17.786,18.095,79497,0
2013-09-04,18.168,18.25,17.931,18.105,46057,0
2013-09-05,18.113,18.113,17.84,17.976,56909,0
2013-09-06,18.022,18.186,17.94,18.159,48348,0
2013-09-09,18.168,18.214,18.013,18.113,32337,0
2013-09-10,18.113,18.113,17.885,18.113,81021,0
2013-09-11,18.022,18.214,17.931,18.204,93546,0
2013-09-12,18.25,18.25,17.885,18.022,147572,0
2013-09-13,18.022,18.077,17.931,18.058,34525,0
2013-09-16,18.204,18.295,18.003,18.058,65586,0
2013-09-17,18.159,18.214,18.003,18.214,70362,0
2013-09-18,18.241,18.441,17.876,18.368,94170,0
2013-09-19,18.331,18.533,18.067,18.186,53357,0
2013-09-20,18.113,18.177,17.931,18.067,36633,0
2013-09-23,18.14,18.14,17.859,17.923,55605,0
2013-09-24,17.895,17.923,17.795,17.903,72545,0
2013-09-25,17.931,17.931,17.766,17.84,62430,0
2013-09-26,17.958,17.958,17.813,17.903,60557,0
2013-09-27,17.867,18.013,17.766,18.013,52406,0
2013-09-30,17.94,18.041,17.803,18.022,42562,0
2013-10-01,17.986,18.14,17.923,18.14,11442,0
2013-10-02,18.131,18.131,17.867,18.113,23184,0
2013-10-03,18.067,18.067,17.84,17.976,20927,0
2013-10-04,17.986,18.105,17.821,18.105,16794,0
2013-10-07,17.859,17.949,17.803,17.949,13673,0
2013-10-08,17.949,17.949,17.758,17.903,24085,0
2013-10-09,17.949,17.949,17.776,17.949,13563,0
2013-10-10,17.94,17.94,17.732,17.895,37681,0
2013-10-11,17.903,18.003,17.795,18.003,56632,0
2013-10-14,17.949,17.949,17.732,17.813,28796,0
2013-10-15,17.821,17.923,17.621,17.923,14871,0
2013-10-16,17.84,17.859,17.693,17.84,29044,0
2013-10-17,17.84,17.986,17.84,17.968,55217,0
2013-10-18,17.995,18.085,17.876,18.085,46165,0
2013-10-21,18.149,18.368,17.995,18.341,85709,0
2013-10-22,18.431,18.596,18.368,18.505,52799,0
2013-10-23,18.431,18.732,18.431,18.55,34307,0
2013-10-24,18.66,18.66,18.168,18.431,36649,0
2013-10-25,18.404,18.478,18.159,18.358,30857,0
2013-10-28,18.295,18.395,18.049,18.331,80306,0
2013-10-29,18.395,18.422,18.25,18.422,25023,0
2013-10-30,18.533,18.533,18.177,18.331,22940,0
2013-10-31,18.222,18.331,18.077,18.204,38234,0
2013-11-01,18.186,18.214,18.067,18.204,11149,0
2013-11-04,18.204,18.214,17.995,18.077,33973,0
2013-11-05,18.031,18.058,17.903,18.041,28599,0
2013-11-06,18.067,18.222,17.949,18.222,46748,0
2013-11-07,18.25,18.258,17.968,18.258,25662,0
2013-11-08,18.022,18.031,17.867,17.958,44115,0
2013-11-11,17.976,18.049,17.949,17.949,18206,0
2013-11-12,17.976,17.976,17.776,17.94,28584,0
2013-11-13,18.082,18.082,17.786,17.888,28224,0
2013-11-14,17.944,17.99,17.786,17.833,23468,0
2013-11-15,17.99,17.99,17.758,17.833,11730,0
2013-11-18,17.861,17.952,17.748,17.786,29820,0
2013-11-19,17.851,17.851,17.554,17.731,50256,0
2013-11-20,17.748,17.758,17.443,17.572,45067,0
2013-11-21,17.472,17.692,17.453,17.657,35463,0
2013-11-22,17.722,17.758,17.481,17.712,39379,0
2013-11-25,17.712,17.823,17.602,17.804,32923,0
2013-11-26,17.74,17.841,17.667,17.777,44661,0
2013-11-27,17.804,17.925,17.618,17.731,37440,0
2013-11-29,17.804,17.804,17.712,17.777,13731,0
2013-12-02,17.786,17.786,17.517,17.618,63969,0
2013-12-03,17.498,17.667,17.498,17.627,40419,0
2013-12-04,17.517,17.554,17.359,17.489,61176,0
2013-12-05,17.481,17.489,17.23,17.313,56184,0
2013-12-06,17.277,17.453,17.091,17.184,56043,0
2013-12-09,17.184,17.294,17.081,17.165,48353,0
2013-12-10,17.165,17.23,17.11,17.23,49657,0
2013-12-11,17.184,17.286,17.1,17.137,44297,0
2013-12-12,17.11,17.193,16.952,17.137,70196,0
2013-12-13,17.129,17.323,17.1,17.277,60597,0
2013-12-16,17.359,17.424,17.156,17.323,60607,0
2013-12-17,17.212,17.23,17.129,17.23,105689,0
2013-12-18,17.129,17.378,17.129,17.35,99819,0
2013-12-19,17.184,17.398,17.184,17.378,51629,0
2013-12-20,17.433,17.453,17.248,17.369,58171,0
2013-12-23,17.398,17.453,17.146,17.23,60201,0
2013-12-24,17.175,17.268,17.12,17.268,25218,0
2013-12-26,17.248,17.378,17.184,17.378,112170,0
2013-12-27,17.407,17.407,17.23,17.333,74259,0
2013-12-30,17.277,17.378,17.146,17.323,212817,0
2013-12-31,17.221,17.294,17.146,17.221,136434,0
2014-01-02,17.248,17.572,17.146,17.572,32062,0
2014-01-03,17.582,17.786,17.572,17.722,40937,0
2014-01-06,17.879,17.999,17.786,17.972,66740,0
2014-01-07,18.138,18.138,17.925,17.99,98429,0
2014-01-08,17.944,18.073,17.869,18.073,64118,0
2014-01-09,18.017,18.148,17.981,18.119,61252,0
2014-01-10,18.166,18.295,18.157,18.193,73129,0
2014-01-13,18.203,18.388,18.082,18.213,182436,0
2014-01-14,18.213,18.268,18.138,18.25,55745,0
2014-01-15,18.258,18.258,18.166,18.231,33061,0
2014-01-16,18.277,18.323,18.221,18.315,23681,0
2014-01-17,18.305,18.323,18.193,18.193,37137,0
2014-01-21,18.295,18.323,18.25,18.25,67894,0
2014-01-22,18.37,18.435,18.332,18.388,374648,0
2014-01-23,18.388,18.416,18.25,18.295,122769,0
2014-01-24,18.258,18.315,18.157,18.315,33059,0
2014-01-27,18.305,18.342,18.184,18.295,16911,0
2014-01-28,18.342,18.342,18.24,18.315,31547,0
2014-01-29,18.258,18.315,18.213,18.25,39435,0
2014-01-30,18.295,18.37,18.25,18.323,74097,0
2014-01-31,18.305,18.37,18.277,18.323,24032,0
2014-02-03,18.351,18.36,18.157,18.295,223630,0
2014-02-04,18.25,18.342,18.213,18.332,36755,0
2014-02-05,18.332,18.342,18.295,18.332,31307,0
2014-02-06,18.342,18.416,18.342,18.388,60906,0
2014-02-07,18.435,18.518,18.435,18.481,39890,0
2014-02-10,18.537,18.619,18.379,18.537,572476,0
2014-02-11,18.593,18.731,18.425,18.722,183217,0
2014-02-12,18.772,18.801,18.697,18.782,23779,0
2014-02-13,18.706,18.857,18.706,18.847,27842,0
2014-02-14,18.904,18.943,18.847,18.885,17792,0
2014-02-18,18.923,19.093,18.923,19.009,25621,0
2014-02-19,19.055,19.141,19.055,19.131,37410,0
2014-02-20,19.131,19.131,18.999,19.075,29424,0
2014-02-21,19.075,19.141,19.075,19.141,11176,0
2014-02-24,19.075,19.216,19.075,19.197,17487,0
2014-02-25,19.207,19.234,19.131,19.177,31229,0
2014-02-26,19.177,19.273,19.15,19.15,13390,0
2014-02-27,19.207,19.216,19.093,19.141,35815,0
2014-02-28,19.197,19.216,19.093,19.15,40986,0
2014-03-03,19.111,19.131,19.009,19.055,18199,0
2014-03-04,19.121,19.15,19.075,19.121,37911,0
2014-03-05,19.197,19.197,19.045,19.075,31556,0
2014-03-06,19.177,19.451,19.111,19.413,424009,0
2014-03-07,19.413,19.413,19.243,19.338,19426,0
2014-03-10,19.347,19.366,19.273,19.281,36004,0
2014-03-11,19.366,19.366,19.273,19.273,18739,0
2014-03-12,19.224,19.508,19.177,19.508,47624,0
2014-03-13,19.508,19.574,19.508,19.554,20292,0
2014-03-14,19.601,19.611,19.461,19.517,38869,0
2014-03-17,19.601,19.601,19.535,19.564,104929,0
2014-03-18,19.686,19.893,19.592,19.706,110490,0
2014-03-19,19.733,19.762,19.592,19.592,18425,0
2014-03-20,19.517,19.657,19.366,19.657,56618,0
2014-03-21,19.64,19.64,19.545,19.545,14927,0
2014-03-24,19.657,19.657,19.545,19.63,12231,0
2014-03-25,19.657,19.657,19.554,19.554,19519,0
2014-03-26,19.592,19.62,19.488,19.554,23558,0
2014-03-27,19.584,19.64,19.574,19.574,26557,0
2014-03-28,19.677,19.677,19.564,19.574,17240,0
2014-03-31,19.564,19.62,19.564,19.564,33846,0
2014-04-01,19.62,19.724,19.592,19.696,24289,0
2014-04-02,19.753,19.809,19.657,19.686,26341,0
2014-04-03,19.828,19.828,19.667,19.677,19006,0
2014-04-04,19.753,19.753,19.696,19.724,12746,0
2014-04-07,19.893,19.893,19.564,19.584,85275,0
2014-04-08,19.657,19.657,19.545,19.545,40837,0
2014-04-09,19.545,19.63,19.517,19.584,33260,0
2014-04-10,19.62,19.696,19.584,19.62,55723,0
2014-04-11,19.554,19.601,19.535,19.564,17958,0
2014-04-14,19.649,19.657,19.574,19.574,26467,0
2014-04-15,19.64,19.733,19.611,19.677,37147,0
2014-04-16,19.762,19.762,19.677,19.677,167088,0
2014-04-17,19.715,19.828,19.62,19.762,86925,0
2014-04-21,19.733,19.781,19.733,19.733,48686,0
2014-04-22,19.781,19.847,19.743,19.743,51525,0
2014-04-23,19.799,19.893,19.762,19.762,42167,0
2014-04-24,19.799,19.856,19.771,19.809,36924,0
2014-04-25,19.819,19.922,19.809,19.856,66260,0
2014-04-28,19.903,19.951,19.837,19.865,75293,0
2014-04-29,19.922,20.186,19.912,20.074,265199,0
2014-04-30,20.167,20.384,20.13,20.384,206986,0
2014-05-01,20.479,20.571,20.355,20.515,156293,0
2014-05-02,20.489,20.752,20.374,20.611,181055,0
2014-05-05,20.694,20.836,20.657,20.836,387884,0
2014-05-06,20.846,20.987,20.846,20.931,73716,0
2014-05-07,20.958,21.044,20.883,20.997,471284,0
2014-05-08,20.902,21.147,20.902,21.062,293051,0
2014-05-09,21.081,21.081,21.005,21.034,31577,0
2014-05-12,21.054,21.147,21.034,21.137,283631,0
2014-05-13,21.18,21.294,21.131,21.151,399406,0
2014-05-14,21.256,21.352,21.16,21.323,31766,0
2014-05-15,21.266,21.4,21.198,21.208,75024,0
2014-05-16,21.294,21.294,21.16,21.18,57851,0
2014-05-19,21.208,21.237,21.151,21.151,285801,0
2014-05-20,21.17,21.266,21.17,21.237,62794,0
2014-05-21,21.218,21.275,21.141,21.141,88563,0
2014-05-22,21.208,21.285,20.988,21.056,65333,0
2014-05-23,21.007,21.007,20.797,20.988,36349,0
2014-05-27,20.998,21.046,20.979,21.007,28697,0
2014-05-28,21.113,21.17,21.026,21.103,30278,0
2014-05-29,21.131,21.285,21.093,21.256,35251,0
2014-05-30,21.294,21.342,21.198,21.342,32594,0
2014-06-02,21.323,21.342,21.275,21.323,39168,0
2014-06-03,21.323,21.323,21.074,21.074,43952,0
2014-06-04,21.17,21.17,20.663,20.931,75424,0
2014-06-05,20.95,21.074,20.845,21.074,20684,0
2014-06-06,21.16,21.17,21.074,21.084,14816,0
2014-06-09,21.141,21.247,21.123,21.17,32519,0
2014-06-10,21.237,21.237,21.064,21.16,207407,0
2014-06-11,21.19,21.294,21.113,21.19,159608,0
2014-06-12,21.227,21.294,21.198,21.247,67795,0
2014-06-13,21.256,21.256,21.16,21.208,107752,0
2014-06-16,21.237,21.333,21.198,21.294,73588,0
2014-06-17,21.304,21.314,21.103,21.113,99640,0
2014-06-18,21.151,21.237,21.141,21.198,25409,0
2014-06-19,21.314,21.342,21.227,21.333,25621,0
2014-06-20,21.323,21.333,21.294,21.323,8045,0
2014-06-23,21.342,21.524,21.275,21.438,54201,0
2014-06-24,21.457,21.486,21.294,21.352,25885,0
2014-06-25,21.361,21.371,21.218,21.342,41670,0
2014-06-26,21.39,21.409,21.333,21.409,13713,0
2014-06-27,21.409,21.514,21.4,21.457,23783,0
2014-06-30,21.505,21.505,21.4,21.409,20806,0
2014-07-01,21.495,21.553,21.39,21.553,9151,0
2014-07-02,21.591,21.648,21.457,21.534,23092,0
2014-07-03,21.438,21.534,21.371,21.438,14281,0
2014-07-07,21.544,21.544,21.381,21.39,16744,0
2014-07-08,21.486,21.572,21.409,21.572,7930,0
2014-07-09,21.591,21.638,21.534,21.611,18393,0
2014-07-10,21.678,21.725,21.553,21.629,29289,0
2014-07-11,21.648,21.802,21.591,21.802,40055,0
2014-07-14,21.849,21.926,21.735,21.869,29152,0
2014-07-15,21.897,21.946,21.859,21.869,35838,0
2014-07-16,21.869,21.869,21.735,21.812,17191,0
2014-07-17,21.859,21.946,21.648,21.849,116888,0
2014-07-18,21.802,22.127,21.715,22.127,39944,0
2014-07-21,22.098,22.137,22.04,22.089,38359,0
2014-07-22,22.137,22.175,22.06,22.165,35558,0
2014-07-23,22.165,22.204,22.08,22.204,31242,0
2014-07-24,22.204,22.204,22.147,22.165,12323,0
2014-07-25,22.175,22.242,22.089,22.175,38475,0
2014-07-28,22.242,22.386,22.175,22.29,47383,0
2014-07-29,22.386,22.386,22.242,22.242,48492,0
2014-07-30,22.376,22.376,22.156,22.214,39723,0
2014-07-31,22.165,22.165,21.678,21.745,44218,0
2014-08-01,21.812,21.897,21.629,21.822,58087,0
2014-08-04,21.822,21.822,21.591,21.696,16113,0
2014-08-05,21.735,21.735,21.438,21.495,17996,0
2014-08-06,21.447,21.678,21.371,21.62,48926,0
2014-08-07,21.629,21.869,21.629,21.822,28222,0
2014-08-08,21.869,21.916,21.755,21.897,15003,0
2014-08-11,21.906,21.956,21.897,21.946,19914,0
2014-08-12,21.964,21.973,21.869,21.973,9597,0
2014-08-13,22.085,22.123,21.949,22.113,25707,0
2014-08-14,22.075,22.23,22.055,22.153,36558,0
2014-08-15,22.153,22.181,22.026,22.045,27624,0
2014-08-18,22.104,22.153,22.065,22.143,23889,0
2014-08-19,22.153,22.153,22.075,22.085,20443,0
2014-08-20,22.113,22.153,22.085,22.143,8567,0
2014-08-21,22.153,22.201,22.104,22.201,26597,0
2014-08-22,22.201,22.201,22.123,22.153,14172,0
2014-08-25,22.201,22.201,22.094,22.094,22093,0
2014-08-26,22.094,22.123,22.085,22.113,37946,0
2014-08-27,22.133,22.153,22.085,22.094,38020,0
2014-08-28,22.123,22.172,22.104,22.123,29132,0
2014-08-29,22.143,22.143,22.104,22.104,19084,0
2014-09-02,22.104,22.133,21.997,22.094,29901,0
2014-09-03,22.055,22.055,21.939,22.036,18704,0
2014-09-04,22.036,22.036,21.871,21.939,23509,0
2014-09-05,21.823,21.929,21.813,21.881,27723,0
2014-09-08,21.919,21.967,21.773,21.803,28404,0
2014-09-09,21.851,21.851,21.705,21.715,22462,0
2014-09-10,21.755,21.939,21.667,21.667,135831,0
2014-09-11,21.763,21.773,21.531,21.686,25903,0
2014-09-12,21.705,21.745,21.531,21.579,59675,0
2014-09-15,21.618,21.618,21.249,21.579,50292,0
2014-09-16,21.521,21.579,21.491,21.55,17560,0
2014-09-17,21.569,21.667,21.541,21.647,17532,0
2014-09-18,21.637,21.871,21.599,21.695,31438,0
2014-09-19,21.773,21.803,21.637,21.667,31960,0
2014-09-22,21.695,21.695,21.569,21.589,29334,0
2014-09-23,21.647,21.647,21.599,21.609,13734,0
2014-09-24,21.647,21.677,21.541,21.609,29875,0
2014-09-25,21.579,21.686,21.531,21.599,27685,0
2014-09-26,21.599,21.599,21.473,21.559,27756,0
2014-09-29,21.501,21.55,21.463,21.463,31000,0
2014-09-30,21.463,21.618,21.463,21.589,19235,0
2014-10-01,21.695,21.695,21.473,21.531,12900,0
2014-10-02,21.579,21.579,21.463,21.501,15750,0
2014-10-03,21.501,21.531,21.501,21.521,12094,0
2014-10-06,21.569,21.618,21.541,21.55,18355,0
2014-10-07,21.55,21.705,21.55,21.667,17144,0
2014-10-08,21.705,21.705,21.491,21.705,21456,0
2014-10-09,21.705,21.831,21.667,21.745,24370,0
2014-10-10,21.773,21.773,21.667,21.695,7243,0
2014-10-13,21.647,21.725,21.627,21.725,11489,0
2014-10-14,21.773,21.783,21.627,21.627,19190,0
2014-10-15,21.686,21.773,21.375,21.773,20027,0
2014-10-16,21.755,21.871,21.705,21.871,13628,0
2014-10-17,21.899,22.007,21.861,22.007,21159,0
2014-10-20,21.939,22.104,21.939,22.085,21685,0
2014-10-21,22.085,22.172,22.085,22.153,20451,0
2014-10-22,22.123,22.317,22.123,22.308,23662,0
2014-10-23,22.347,22.347,22.289,22.337,25935,0
2014-10-24,22.337,22.366,22.308,22.347,17769,0
2014-10-27,22.395,22.444,22.317,22.444,36304,0
2014-10-28,22.444,22.444,22.317,22.434,26380,0
2014-10-29,22.425,22.463,22.317,22.395,32206,0
2014-10-30,22.366,22.57,22.249,22.454,48190,0
2014-10-31,22.57,22.57,22.522,22.541,19953,0
2014-11-03,22.561,22.648,22.531,22.619,27743,0
2014-11-04,22.638,22.648,22.619,22.648,12900,0
2014-11-05,22.687,22.784,22.667,22.726,26221,0
2014-11-06,22.794,22.832,22.774,22.832,38158,0
2014-11-07,22.832,22.968,22.774,22.872,30651,0
2014-11-10,22.94,22.949,22.774,22.949,31765,0
2014-11-11,22.949,23.046,22.91,22.978,51849,0
2014-11-12,23.1,23.11,22.834,22.883,55341,0
2014-11-13,22.933,23.071,22.883,22.952,52339,0
2014-11-14,23.071,23.071,22.923,22.972,30795,0
2014-11-17,22.943,22.992,22.874,22.982,32604,0
2014-11-18,22.972,22.992,22.736,22.844,41524,0
2014-11-19,22.814,22.864,22.597,22.726,33822,0
2014-11-20,22.765,22.765,22.637,22.755,28958,0
2014-11-21,22.755,22.755,22.617,22.696,19276,0
2014-11-24,22.736,22.736,22.676,22.736,21718,0
2014-11-25,22.726,22.795,22.647,22.686,40785,0
2014-11-26,22.745,22.883,22.696,22.874,12426,0
2014-11-28,22.874,22.874,22.785,22.824,8727,0
2014-12-01,22.805,22.834,22.726,22.775,14223,0
2014-12-02,22.775,22.834,22.686,22.814,12856,0
2014-12-03,22.824,22.824,22.686,22.716,12151,0
2014-12-04,22.726,22.726,22.459,22.657,35696,0
2014-12-05,22.657,22.726,22.499,22.667,46502,0
2014-12-08,22.509,22.923,22.509,22.923,17846,0
2014-12-09,22.834,22.883,22.824,22.824,27779,0
2014-12-10,22.745,22.874,22.686,22.814,27259,0
2014-12-11,22.775,22.864,22.775,22.795,9893,0
2014-12-12,22.745,22.834,22.676,22.706,19992,0
2014-12-15,22.736,22.805,22.509,22.568,20388,0
2014-12-16,22.617,22.647,22.548,22.647,26800,0
2014-12-17,22.588,22.874,22.588,22.854,25949,0
2014-12-18,22.874,22.933,22.755,22.874,25085,0
2014-12-19,22.795,22.952,22.785,22.943,38265,0
2014-12-22,22.952,22.962,22.844,22.903,32959,0
2014-12-23,22.962,22.992,22.844,22.844,30220,0
2014-12-24,22.943,22.943,22.775,22.785,9099,0
2014-12-26,22.854,22.854,22.726,22.726,12743,0
2014-12-29,22.755,22.893,22.726,22.834,83536,0
2014-12-30,22.913,22.933,22.814,22.933,40170,0
2014-12-31,22.903,23.061,22.834,22.952,27886,0
2015-01-02,23.021,23.071,22.874,23.012,19252,0
2015-01-05,22.972,23.071,22.923,23.061,13484,0
2015-01-06,23.051,23.14,22.952,23.071,19237,0
2015-01-07,23.071,23.238,23.031,23.169,44318,0
2015-01-08,23.169,23.445,23.159,23.406,28422,0
2015-01-09,23.416,23.426,23.307,23.367,14087,0
2015-01-12,23.416,23.524,23.278,23.524,10765,0
2015-01-13,23.524,23.564,23.416,23.485,16421,0
2015-01-14,23.505,23.554,23.367,23.554,24972,0
2015-01-15,23.455,23.524,23.396,23.445,48643,0
2015-01-16,23.524,23.554,23.445,23.554,61863,0
2015-01-20,23.583,23.83,23.485,23.731,50391,0
2015-01-21,23.79,24.007,23.751,24.007,29737,0
2015-01-22,23.998,24.303,23.938,24.185,30924,0
2015-01-23,24.106,24.254,24.057,24.155,38829,0
2015-01-26,24.145,24.421,24.136,24.402,72284,0
2015-01-27,24.303,24.49,24.224,24.224,34915,0
2015-01-28,24.086,24.431,24.067,24.362,50706,0
2015-01-29,24.362,24.579,24.155,24.372,165872,0
2015-01-30,24.283,24.352,24.254,24.283,37170,0
2015-02-02,24.264,24.382,24.205,24.224,32123,0
2015-02-03,24.362,24.362,24.224,24.274,20092,0
2015-02-04,24.303,24.303,24.205,24.254,30252,0
2015-02-05,24.274,24.274,24.116,24.214,43344,0
2015-02-06,24.234,24.244,24.106,24.165,27157,0
2015-02-09,24.057,24.165,24.027,24.067,39512,0
2015-02-10,24.086,24.155,24.007,24.086,27523,0
2015-02-11,24.1,24.24,23.97,24.02,34273,0
2015-02-12,24.09,24.19,23.9,23.97,44572,0
2015-02-13,23.96,24.01,23.93,23.97,28893,0
2015-02-17,23.97,23.99,23.77,23.8,38648,0
2015-02-18,23.75,23.8,23.45,23.47,43422,0
2015-02-19,23.44,23.57,23.3,23.4,36012,0
2015-02-20,23.47,23.65,23.32,23.55,115264,0
2015-02-23,23.55,23.63,23.46,23.6,104959,0
2015-02-24,23.64,23.94,23.63,23.92,62306,0
2015-02-25,24,24.09,23.95,23.95,28789,0
2015-02-26,23.92,24.08,23.92,24.02,26983,0
2015-02-27,24.05,24.15,24.05,24.06,27276,0
2015-03-02,24.16,24.35,24.11,24.11,17174,0
2015-03-03,24.11,24.19,24.07,24.16,18325,0
2015-03-04,24.19,24.2,24.1,24.19,11379,0
2015-03-05,24.26,24.3,24.18,24.24,28716,0
2015-03-06,24.14,24.18,23.45,23.6,25509,0
2015-03-09,23.63,23.7,23.43,23.58,30456,0
2015-03-10,23.54,23.91,23.54,23.77,37988,0
2015-03-11,23.74,23.85,23.679,23.74,14542,0
2015-03-12,23.76,23.81,23.66,23.76,22650,0
2015-03-13,23.73,24.03,23.7,23.939,36740,0
2015-03-16,23.89,24.03,23.89,24,5513,0
2015-03-17,24.02,24.02,23.85,24.01,10221,0
2015-03-18,24.04,24.25,23.92,24.24,28187,0
2015-03-19,24.25,24.36,24.223,24.35,24914,0
2015-03-20,24.36,24.497,24.36,24.45,27234,0
2015-03-23,24.48,24.51,24.24,24.42,16537,0
2015-03-24,24.46,24.5,24.32,24.32,19189,0
2015-03-25,24.36,24.42,24.33,24.38,23475,0
2015-03-26,24.38,24.47,24.26,24.45,17141,0
2015-03-27,24.48,24.51,24.46,24.48,14547,0
2015-03-30,24.5,24.55,24.42,24.54,16661,0
2015-03-31,24.54,24.55,24.46,24.48,15801,0
2015-04-01,24.5,24.5,24.4,24.4,15754,0
2015-04-02,24.44,24.5,24.4,24.5,23287,0
2015-04-06,24.54,24.62,24.53,24.53,15514,0
2015-04-07,24.55,24.61,24.49,24.61,13409,0
2015-04-08,24.62,24.968,24.62,24.968,36003,0
2015-04-09,24.97,25,24.91,24.92,30563,0
2015-04-10,24.91,24.95,24.78,24.841,20541,0
2015-04-13,24.97,24.97,24.71,24.72,20898,0
2015-04-14,24.78,25.1,24.66,24.854,79932,0
2015-04-15,24.96,25.09,24.85,24.98,21696,0
2015-04-16,24.99,25,24.86,24.9,13772,0
2015-04-17,24.86,24.9,24.61,24.61,64027,0
2015-04-20,24.71,24.82,24.63,24.67,29322,0
2015-04-21,24.74,24.82,24.66,24.73,24450,0
2015-04-22,24.73,24.789,24.68,24.7,28117,0
2015-04-23,24.73,24.73,24.62,24.73,22027,0
2015-04-24,24.73,24.79,24.7,24.757,21421,0
2015-04-27,24.78,24.79,24.7,24.73,11465,0
2015-04-28,24.78,24.909,24.71,24.85,18578,0
2015-04-29,24.77,24.88,24.714,24.88,17052,0
2015-04-30,24.84,24.859,24.69,24.71,15899,0
2015-05-01,24.78,24.82,24.62,24.62,34808,0
2015-05-04,24.64,24.8,24.64,24.8,15238,0
2015-05-05,24.79,24.79,24.63,24.67,18499,0
2015-05-06,24.78,24.8,24.24,24.33,65691,0
2015-05-07,24.53,24.74,24.28,24.461,21601,0
2015-05-08,24.78,25.09,24.51,24.71,15447,0
2015-05-11,24.99,24.99,24.71,24.83,47504,0
2015-05-12,25.09,25.09,24.71,24.77,22785,0
2015-05-13,24.45,24.5,24.253,24.43,81405,0
2015-05-14,24.74,24.74,24.47,24.559,17115,0
2015-05-15,24.6,24.96,24.24,24.438,30428,0
2015-05-18,24.44,24.49,24.26,24.48,13723,0
2015-05-19,24.4,24.46,24.23,24.46,31943,0
2015-05-20,24.46,24.52,24.27,24.43,13353,0
2015-05-21,24.48,24.58,24.43,24.55,16860,0
2015-05-22,24.42,24.56,24.42,24.52,18613,0
2015-05-26,24.45,24.52,24.19,24.33,15783,0
2015-05-27,24.33,24.48,24.27,24.38,22491,0
2015-05-28,24.35,24.52,24.32,24.48,30537,0
2015-05-29,24.43,24.52,24.401,24.52,12701,0
2015-06-01,24.52,24.52,24.41,24.46,12142,0
2015-06-02,24.37,24.44,24.22,24.24,20877,0
2015-06-03,24.2,24.27,24.16,24.27,29003,0
2015-06-04,24.27,24.43,24.25,24.29,15666,0
2015-06-05,24.2,24.28,24.09,24.09,10752,0
2015-06-08,24.09,24.22,24.04,24.04,10865,0
2015-06-09,24.1,24.1,23.83,23.86,11599,0
2015-06-10,23.83,23.89,23.65,23.69,17280,0
2015-06-11,23.7,23.83,23.7,23.78,6965,0
2015-06-12,23.81,23.81,23.769,23.77,3680,0
2015-06-15,23.82,23.83,23.75,23.817,7360,0
2015-06-16,23.81,23.906,23.81,23.85,12534,0
2015-06-17,23.91,24,23.85,23.9,13437,0
2015-06-18,24.06,24.06,23.76,23.86,30903,0
2015-06-19,23.8,23.89,23.75,23.83,19325,0
2015-06-22,23.9,24.04,23.82,23.95,11374,0
2015-06-23,23.86,24,23.68,23.72,9977,0
2015-06-24,23.73,23.99,23.72,23.83,11557,0
2015-06-25,23.93,23.93,23.53,23.54,33368,0
2015-06-26,23.52,23.63,23.18,23.36,14652,0
2015-06-29,23.46,23.46,23.27,23.31,14489,0
2015-06-30,23.36,23.58,23.15,23.56,17717,0
2015-07-01,23.51,23.73,23.51,23.719,9205,0
2015-07-02,23.74,23.96,23.71,23.85,10387,0
2015-07-06,23.85,23.93,23.83,23.9,50615,0
2015-07-07,23.84,24.05,23.84,23.99,12006,0
2015-07-08,24.03,24.03,23.85,23.86,10990,0
2015-07-09,24.01,24.04,23.78,23.93,13730,0
2015-07-10,24.03,24.03,23.82,23.82,11704,0
2015-07-13,23.82,24.05,23.82,24.04,42017,0
2015-07-14,24.02,24.16,24.02,24.089,17095,0
2015-07-15,24.14,24.49,24.082,24.46,21154,0
2015-07-16,24.45,24.61,24.42,24.57,15123,0
2015-07-17,24.61,24.63,24.45,24.63,15928,0
2015-07-20,24.48,24.55,24.45,24.51,10301,0
2015-07-21,24.43,24.57,24.385,24.57,28082,0
2015-07-22,24.59,24.79,24.54,24.64,11599,0
2015-07-23,24.79,24.79,24.45,24.75,10333,0
2015-07-24,24.49,24.674,24.49,24.623,9155,0
2015-07-27,24.552,24.75,24.55,24.699,6055,0
2015-07-28,24.61,24.82,24.51,24.72,18775,0
2015-07-29,24.56,24.65,24.543,24.6,10566,0
2015-07-30,24.62,24.67,24.43,24.648,39480,0
2015-07-31,24.5,24.69,24.45,24.67,11473,0
2015-08-03,24.61,24.73,24.48,24.72,14742,0
2015-08-04,24.63,24.712,24.6,24.668,21762,0
2015-08-05,24.72,24.75,24.6,24.75,8665,0
2015-08-06,24.72,24.9,24.651,24.9,15927,0
2015-08-07,24.9,24.95,24.712,24.87,19961,0
2015-08-10,24.99,25,24.852,24.914,13455,0
2015-08-11,24.97,24.97,24.63,24.7,25395,0
2015-08-12,24.5,24.55,24.38,24.5,16135,0
2015-08-13,24.5,24.68,24.47,24.64,14088,0
2015-08-14,24.53,24.56,24.36,24.56,25667,0
2015-08-17,24.64,24.65,24.54,24.65,5818,0
2015-08-18,24.61,24.679,24.45,24.46,7290,0
2015-08-19,24.59,24.62,24.3,24.47,40302,0
2015-08-20,24.54,24.56,24.45,24.52,13675,0
2015-08-21,24.49,24.49,24.35,24.39,6822,0
2015-08-24,23.91,24.15,23.501,24.12,22964,0
2015-08-25,23.82,24.38,23.82,24.15,10116,0
2015-08-26,24.22,24.5,24.22,24.49,11629,0
2015-08-27,24.46,24.61,24.46,24.56,9250,0
2015-08-28,24.59,24.7,24.59,24.7,23386,0
2015-08-31,24.59,24.71,24.58,24.71,13438,0
2015-09-01,24.6,24.71,24.53,24.6,16416,0
2015-09-02,24.56,24.7,24.523,24.66,6219,0
2015-09-03,24.7,24.7,24.52,24.54,8653,0
2015-09-04,24.54,24.64,24.5,24.63,10325,0
2015-09-08,24.62,24.96,24.62,24.96,55517,0
2015-09-09,24.88,24.88,24.68,24.69,27285,0
2015-09-10,24.679,24.73,24.6,24.61,19238,0
2015-09-11,24.61,24.64,24.6,24.61,3393,0
2015-09-14,24.7,24.8,24.61,24.62,20308,0
2015-09-15,24.6,24.6,24.41,24.41,11087,0
2015-09-16,24.41,24.47,24.4,24.43,10725,0
2015-09-17,24.4,24.65,24.4,24.48,10409,0
2015-09-18,24.49,24.68,24.32,24.47,10585,0
2015-09-21,24.42,24.46,24.26,24.29,13164,0
2015-09-22,24.22,24.44,24.22,24.44,7864,0
2015-09-23,24.41,24.47,24.38,24.47,5754,0
2015-09-24,24.42,24.488,24.39,24.43,10457,0
2015-09-25,24.42,24.47,24.4,24.43,13164,0
2015-09-28,24.4,24.43,24.32,24.43,7340,0
2015-09-29,24.35,24.38,24.22,24.29,9100,0
2015-09-30,24.25,24.43,24.25,24.4,6867,0
2015-10-01,24.373,24.373,24.286,24.34,9302,0
2015-10-02,24.36,24.39,24.14,24.3,7334,0
2015-10-05,24.35,24.43,24.25,24.36,30855,0
2015-10-06,24.34,24.43,24.34,24.4,25351,0
2015-10-07,24.4,24.48,24.388,24.43,22026,0
2015-10-08,24.42,24.44,24.37,24.428,13711,0
2015-10-09,24.42,24.61,24.42,24.61,6630,0
2015-10-12,24.61,24.72,24.56,24.64,16010,0
2015-10-13,24.66,24.72,24.51,24.71,19209,0
2015-10-14,24.69,24.7,24.6,24.64,8278,0
2015-10-15,24.62,24.77,24.58,24.752,26218,0
2015-10-16,24.77,24.9,24.71,24.88,24060,0
2015-10-19,24.9,24.99,24.85,24.94,18387,0
2015-10-20,24.91,25,24.886,24.93,19317,0
2015-10-21,24.92,25.1,24.92,24.96,19682,0
2015-10-22,25.04,25.08,24.96,24.96,11983,0
2015-10-23,24.96,25.04,24.866,24.99,16117,0
2015-10-26,24.99,25.01,24.95,24.99,6681,0
2015-10-27,24.99,25.021,24.96,24.98,9116,0
2015-10-28,24.99,25.08,24.97,25.01,14961,0
2015-10-29,25.01,25.06,24.9,24.93,15351,0
2015-10-30,24.9,25,24.9,25,6502,0
2015-11-02,24.96,25.1,24.96,25.1,21083,0
2015-11-03,25.03,25.18,25.03,25.18,15131,0
2015-11-04,25.09,25.46,25.09,25.445,14811,0
2015-11-05,25.24,25.44,25.24,25.36,17630,0
2015-11-06,25.28,25.28,25.11,25.165,13371,0
2015-11-09,25.1,25.12,24.851,25.12,12026,0
2015-11-10,24.61,24.96,24.61,24.863,27222,0
2015-11-11,24.73,24.935,24.73,24.89,23187,0
2015-11-12,24.91,24.91,24.75,24.8,13442,0
2015-11-13,24.86,25,24.81,24.98,21232,0
2015-11-16,24.89,24.89,24.84,24.84,1484,0
2015-11-17,24.89,24.98,24.74,24.83,20040,0
2015-11-18,24.87,24.87,24.74,24.74,6533,0
2015-11-19,24.81,24.97,24.725,24.91,30040,0
2015-11-20,24.83,24.97,24.79,24.96,39486,0
2015-11-23,24.97,24.97,24.83,24.949,20043,0
2015-11-24,24.98,25,24.88,24.96,11663,0
2015-11-25,25,25,24.88,24.98,11518,0
2015-11-27,25,25,24.947,24.98,5307,0
2015-11-30,24.95,25,24.93,24.95,23456,0
2015-12-01,25,25.01,24.93,24.98,9864,0
2015-12-02,24.94,25.06,24.94,25.04,23162,0
2015-12-03,25.02,25.02,24.83,24.96,20932,0
2015-12-04,24.91,25.04,24.91,24.93,13116,0
2015-12-07,24.96,25,24.86,24.86,25880,0
2015-12-08,24.83,24.89,24.82,24.85,9993,0
2015-12-09,24.84,24.89,24.8,24.82,20555,0
2015-12-10,24.85,25.05,24.85,24.973,18790,0
2015-12-11,24.97,25.03,24.91,24.92,28582,0
2015-12-14,24.92,24.92,24.04,24.06,22885,0
2015-12-15,24.11,24.338,24.06,24.194,18658,0
2015-12-16,24.31,24.65,24.31,24.63,14580,0
2015-12-17,24.58,24.79,24.58,24.76,6529,0
2015-12-18,24.92,24.93,24.73,24.839,10974,0
2015-12-21,24.97,25.02,24.66,24.99,14764,0
2015-12-22,25.05,25.2,24.901,25,11837,0
2015-12-23,24.98,25,24.954,25,30750,0
2015-12-24,25,25.05,24.981,25.05,5088,0
2015-12-28,25.04,25.1,25,25.1,20421,0
2015-12-29,25.06,25.35,25.06,25.3,20041,0
2015-12-30,25.22,25.36,25.22,25.35,9204,0
2015-12-31,25.35,25.36,25.2113,25.28,9196,0
2016-01-04,25.29,25.29,25.0532,25.28,21557,0
2016-01-05,25.24,25.38,25.24,25.3657,40693,0
2016-01-06,25.3,25.31,25.05,25.21,11217,0
2016-01-07,25.12,25.26,25.0601,25.1,17199,0
2016-01-08,25.14,25.33,25.13,25.33,7768,0
2016-01-11,25.36,25.36,25.0521,25.15,12728,0
2016-01-12,25.2,25.22,25.15,25.22,10470,0
2016-01-13,25.22,25.22,25.11,25.1355,14687,0
2016-01-14,25.15,25.15,24.9817,25.08,13293,0
2016-01-15,25.15,25.19,24.97,25.19,22363,0
2016-01-19,24.9,24.9,24.9,24.9,0,0
2016-01-20,24.88,24.88,24.46,24.74,23085,0
2016-01-21,25.1,25.1,24.51,24.85,32769,0
2016-01-22,25.05,25.05,24.75,24.98,9723,0
2016-01-25,24.99,25.059,24.76,24.76,6297,0
2016-01-26,24.94,25.04,24.9,24.97,20626,0
2016-01-27,24.98,25.09,24.91,25.09,13940,0
2016-01-28,25.09,25.09,24.99,25.09,5965,0
2016-01-29,25.03,25.14,25.01,25.12,21073,0
2016-02-01,25.12,25.42,25.0706,25.3999,22137,0
2016-02-02,25.37,25.37,25.27,25.3,20525,0
2016-02-03,25.34,25.34,25.195,25.25,17023,0
2016-02-04,25.32,25.38,25.12,25.34,17581,0
2016-02-05,25.38,25.38,25.12,25.13,12006,0
2016-02-08,25.09,25.28,24.4716,24.84,18358,0
2016-02-09,24.8,25.1,24.01,24.3599,28981,0
2016-02-10,24.16,24.62,24.02,24.34,23397,0
2016-02-11,24.28,24.4,23.72,24.1,22638,0
2016-02-12,24.23,24.4758,23.95,23.96,20576,0
2016-02-16,24.04,24.45,23.98,24.24,33117,0
2016-02-17,24.38,24.74,24.38,24.7,32379,0
2016-02-18,24.75,24.888,24.5536,24.87,42039,0
2016-02-19,24.85,24.99,24.75,24.95,23888,0
2016-02-22,25,25,24.83,24.9399,17497,0
2016-02-23,24.91,25.04,24.7501,25,25343,0
2016-02-24,24.78,25,24.78,24.9899,8598,0
2016-02-25,24.99,25.1,24.85,24.91,28034,0
2016-02-26,24.93,25.1378,24.93,25.12,12170,0
2016-02-29,25.13,25.13,24.94,25,20328,0
2016-03-01,25,25.15,24.93,25.13,38836,0
2016-03-02,25.05,25.1,24.93,24.98,78567,0
2016-03-03,24.99,25.05,24.9779,25,17045,0
2016-03-04,25.02,25.02,24.9802,24.99,4034,0
2016-03-07,25.05,25.06,25,25.0253,11900,0
2016-03-08,25.03,25.15,25.0299,25.14,10390,0
2016-03-09,25.08,25.25,25.08,25.25,11440,0
2016-03-10,25.2,25.25,25.2,25.2472,11429,0
2016-03-11,25.24,25.24,25,25.23,11436,0
2016-03-14,25.27,25.27,25.1201,25.19,14804,0
2016-03-15,25.14,25.19,25.12,25.12,8589,0
2016-03-16,25.1,25.17,25.06,25.15,12376,0
2016-03-17,25.15,25.2,25.1,25.18,15288,0
2016-03-18,25.13,25.31,25.1201,25.13,21319,0
2016-03-21,25.19,25.19,25.06,25.07,18601,0
2016-03-22,25.07,25.14,25.07,25.138,13088,0
2016-03-23,25.15,25.18,25.12,25.18,16986,0
2016-03-24,25.21,25.21,25.1301,25.21,10407,0
2016-03-28,25.23,25.36,25.21,25.36,14857,0
2016-03-29,25.26,25.43,25.26,25.43,24968,0
2016-03-30,25.43,25.43,25.3056,25.43,33462,0
2016-03-31,25.41,25.43,25.38,25.42,16551,0
2016-04-01,25.41,25.41,25.23,25.23,14713,0
2016-04-04,25.16,25.18,25.0824,25.15,16187,0
2016-04-05,25.12,25.2,25,25.2,21621,0
2016-04-06,25.28,25.28,25.14,25.22,11196,0
2016-04-07,25.24,25.24,25.081,25.15,21547,0
2016-04-08,25.2,25.33,25.2,25.27,16141,0
2016-04-11,25.27,25.42,25.27,25.41,25363,0
2016-04-12,25.36,25.43,25.36,25.42,14337,0
2016-04-13,25.37,25.43,25.33,25.4,13976,0
2016-04-14,25.4,25.48,25.36,25.46,32709,0
2016-04-15,25.47,25.5,25.22,25.22,63593,0
2016-04-18,25.36,25.37,25.24,25.29,39117,0
2016-04-19,25.31,25.38,25.3,25.33,29077,0
2016-04-20,25.32,25.39,25.32,25.3799,17166,0
2016-04-21,25.38,25.45,25.32,25.34,28708,0
2016-04-22,25.38,25.42,25.34,25.38,11519,0
2016-04-25,25.37,25.38,25.33,25.33,19753,0
2016-04-26,25.36,25.5,25.36,25.5,19258,0
2016-04-27,25.5,25.67,25.494,25.66,20709,0
2016-04-28,25.65,25.8285,25.5775,25.79,32096,0
2016-04-29,25.8,25.83,25.694,25.8207,15851,0
2016-05-02,25.79,25.83,25.73,25.83,18102,0
2016-05-03,25.82,25.8699,25.75,25.83,7842,0
2016-05-04,25.85,26.05,25.73,25.965,12980,0
2016-05-05,25.85,25.9598,25.75,25.865,25332,0
2016-05-06,25.79,25.935,25.74,25.79,17285,0
2016-05-09,25.81,25.896,25.76,25.76,21853,0
2016-05-10,25.77,26.08,25.72,25.94,14977,0
2016-05-11,25.74,25.74,25.6,25.6301,8857,0
2016-05-12,25.79,25.79,25.62,25.69,30509,0
2016-05-13,25.71,26.0699,25.69,25.81,16964,0
2016-05-16,26.02,26.02,25.77,25.94,21708,0
2016-05-17,25.83,25.9,25.7448,25.89,15655,0
2016-05-18,25.8,25.9299,25.8,25.87,19407,0
2016-05-19,25.71,25.76,25.7,25.76,11686,0
2016-05-20,25.68,25.8445,25.68,25.78,11079,0
2016-05-23,25.95,25.95,25.79,25.81,16397,0
2016-05-24,25.92,25.92,25.85,25.9,15525,0
2016-05-25,25.86,25.9,25.8,25.87,15456,0
2016-05-26,25.89,25.89,25.7843,25.82,3247,0
2016-05-27,25.9,25.9,25.75,25.796,12030,0
2016-05-31,25.83,25.9,25.76,25.89,13558,0
2016-06-01,25.86,25.97,25.8202,25.92,18655,0
2016-06-02,25.91,25.91,25.86,25.87,9288,0
2016-06-03,25.87,25.97,25.8,25.96,22405,0
2016-06-06,25.93,26.35,25.93,25.99,30232,0
2016-06-07,26.05,26.05,25.93,25.98,13469,0
2016-06-08,25.97,26.04,25.8188,25.84,15383,0
2016-06-09,25.94,26.0232,25.85,25.92,14555,0
2016-06-10,25.9,26.0499,25.9,25.91,6583,0
2016-06-13,26.02,26.06,25.98,26.03,17891,0
2016-06-14,26.05,26.05,25.92,25.97,21969,0
2016-06-15,26.01,26.01,25.94,25.94,6961,0
2016-06-16,25.94,26,25.94,26,7446,0
2016-06-17,26.04,26.1,26.0169,26.1,6996,0
2016-06-20,26.1,26.37,26.097,26.37,21113,0
2016-06-21,26.37,26.37,26.17,26.33,14023,0
2016-06-22,26.28,26.3,26.26,26.28,6803,0
2016-06-23,26.3,26.35,26.3,26.32,12297,0
2016-06-24,25.9,26.33,25.9,26.13,8975,0
2016-06-27,26.23,26.23,25.97,26.07,12827,0
2016-06-28,26.07,26.67,26.07,26.65,15769,0
2016-06-29,26.6,26.65,26.6,26.62,16776,0
2016-06-30,26.6,26.84,26.39,26.47,78275,0
2016-07-01,26.47,26.48,26.275,26.31,11969,0
2016-07-05,26.28,26.42,26.28,26.33,8423,0
2016-07-06,26.33,26.5,26.305,26.5,10621,0
2016-07-07,26.41,26.49,26.41,26.48,11484,0
2016-07-08,26.5,26.7399,26.48,26.66,57192,0
2016-07-11,26.59,26.68,26.53,26.65,16103,0
2016-07-12,26.65,26.69,26.42,26.59,14272,0
2016-07-13,26.42,26.57,26.37,26.44,12194,0
2016-07-14,26.71,26.71,26.25,26.31,21488,0
2016-07-15,26.35,26.45,26.31,26.31,27295,0
2016-07-18,26.38,26.4,26.3,26.3299,22466,0
2016-07-19,26.29,26.38,26.25,26.38,11673,0
2016-07-20,26.28,26.38,26.27,26.32,8101,0
2016-07-21,26.32,26.39,26.28,26.33,17642,0
2016-07-22,26.33,26.55,26.32,26.3999,29671,0
2016-07-25,26.37,26.52,26.32,26.44,16481,0
2016-07-26,26.39,26.5,26.34,26.49,9415,0
2016-07-27,26.43,26.5,26.43,26.48,12838,0
2016-07-28,26.42,26.48,26.42,26.48,20000,0
2016-07-29,26.43,26.67,26.427,26.65,20333,0
2016-08-01,26.5,26.65,26.5,26.65,10970,0
2016-08-02,26.6,26.71,26.6,26.71,10932,0
2016-08-03,26.65,27.01,26.65,27.01,24682,0
2016-08-04,26.89,27.3,26.8865,27.2,15752,0
2016-08-05,27.1,27.2999,27.1,27.1,9788,0
2016-08-08,27.08,27.7,27.06,27.44,40604,0
2016-08-09,27.41,27.54,27.18,27.28,12393,0
2016-08-10,27.26,27.51,27.26,27.5,32345,0
2016-08-11,27.28,27.28,26.8,26.89,30443,0
2016-08-12,26.9,27.0675,26.82,26.89,12860,0
2016-08-15,26.88,26.9999,26.57,26.58,19378,0
2016-08-16,26.57,26.5771,26.25,26.39,22932,0
2016-08-17,26.33,26.7,26.33,26.69,19494,0
2016-08-18,26.62,26.65,26.55,26.55,10674,0
2016-08-19,26.46,26.6,26.437,26.5794,4360,0
2016-08-22,26.5,26.551,26.4801,26.53,6406,0
2016-08-23,26.49,26.505,26.41,26.47,9013,0
2016-08-24,26.39,26.4899,26.39,26.48,6021,0
2016-08-25,26.47,26.66,26.39,26.5,25841,0
2016-08-26,26.47,26.625,26.39,26.6,14428,0
2016-08-29,26.51,26.6099,26.51,26.5999,6593,0
2016-08-30,26.53,26.6699,26.53,26.5301,13871,0
2016-08-31,26.53,26.7063,26.53,26.69,12743,0
2016-09-01,26.62,26.77,26.58,26.7699,11961,0
2016-09-02,26.69,26.92,26.6101,26.8399,17967,0
2016-09-06,26.76,26.9744,26.5201,26.66,11659,0
2016-09-07,26.6,27.0699,26.6,26.74,8712,0
2016-09-08,26.78,26.947,26.63,26.66,12910,0
2016-09-09,26.41,26.58,26.21,26.39,7878,0
2016-09-12,26.2,26.492,26.2,26.22,5706,0
2016-09-13,26.23,26.321,25.85,26.2,10325,0
2016-09-14,26.01,26.3599,26.01,26.16,9415,0
2016-09-15,26.16,26.2986,26.08,26.23,15129,0
2016-09-16,26.17,26.259,25.97,26,9096,0
2016-09-19,26.03,26.27,26.03,26.2306,7858,0
2016-09-20,26.08,26.205,26.06,26.2,9381,0
2016-09-21,26.2,26.47,26.2,26.47,6476,0
2016-09-22,26.57,26.8841,26.57,26.736,15338,0
2016-09-23,26.54,26.83,26.54,26.7599,9997,0
2016-09-26,26.65,26.748,26.64,26.6981,9785,0
2016-09-27,26.72,26.7254,26.48,26.67,11773,0
2016-09-28,26.58,26.81,26.5701,26.81,52916,0
2016-09-29,26.74,26.92,26.56,26.56,17033,0
2016-09-30,26.5,26.72,26.18,26.18,8729,0
2016-10-03,26.19,26.57,26.19,26.22,5496,0
2016-10-04,26.22,26.4,26.2,26.21,6882,0
2016-10-05,26.16,26.44,26.15,26.4,7265,0
2016-10-06,26.26,26.472,26.19,26.21,11303,0
2016-10-07,26.21,26.21,26.1485,26.1485,3041,0
2016-10-10,26.13,26.24,25.98,26.125,11106,0
2016-10-11,26.08,26.21,25.81,25.84,9088,0
2016-10-12,25.81,25.82,25.41,25.48,14542,0
2016-10-13,25.41,25.51,25.35,25.37,8898,0
2016-10-14,25.45,25.68,25.45,25.47,6488,0
2016-10-17,25.51,25.71,25.47,25.69,6187,0
2016-10-18,25.69,26.2216,25.69,26.1426,13147,0
2016-10-19,26.2,26.46,26.2,26.4099,4548,0
2016-10-20,26.13,26.38,26.13,26.38,5420,0
2016-10-21,26.28,26.65,26.14,26.65,16666,0
2016-10-24,26.59,26.6759,26.4049,26.41,5832,0
2016-10-25,26.4,26.59,26.24,26.39,32384,0
2016-10-26,26.25,26.38,26.22,26.22,10469,0
2016-10-27,26.11,26.3299,25.95,25.97,12996,0
2016-10-28,25.95,26.09,25.62,25.63,7173,0
2016-10-31,25.63,25.64,25.3911,25.43,21763,0
2016-11-01,25.37,25.6891,25.37,25.37,9186,0
2016-11-02,25.37,25.49,25.2,25.2,16476,0
2016-11-03,25.25,25.44,25.02,25.11,10076,0
2016-11-04,25.15,25.2,25.13,25.17,16246,0
2016-11-07,25.3,25.3862,25.17,25.17,8425,0
2016-11-08,25.15,25.25,25.05,25.05,7672,0
2016-11-09,25,25.07,24.8101,24.9,16813,0
2016-11-10,24.87,24.95,23.51,23.51,31893,0
2016-11-11,23.82,24.2606,23.39,23.81,24604,0
2016-11-14,23.8,23.8,23.4,23.4432,25090,0
2016-11-15,23.54,23.54,22.95,23,86097,0
2016-11-16,23.22,23.7468,23.1848,23.6699,33275,0
2016-11-17,23.6,23.73,23.33,23.39,28091,0
2016-11-18,23.42,23.46,22.7,22.81,43448,0
2016-11-21,22.95,23.1758,22.79,23.08,27555,0
2016-11-22,23.28,23.4399,23.1,23.325,16631,0
2016-11-23,23.25,23.67,23.25,23.5001,18744,0
2016-11-25,23.53,23.89,23.53,23.844,6594,0
2016-11-28,23.85,23.97,23.63,23.6995,11665,0
2016-11-29,23.66,23.84,23.3082,23.5,23729,0
2016-11-30,23.42,23.43,22.865,23.43,20256,0
2016-12-01,23.3,23.3,22.63,22.66,29439,0
2016-12-02,22.67,22.84,22.47,22.5663,24385,0
2016-12-05,22.72,22.76,22.35,22.54,41550,0
2016-12-06,22.61,22.74,22.61,22.685,21694,0
2016-12-07,22.71,23.91,22.7,22.8508,24579,0
2016-12-08,22.99,23,22.65,22.78,53745,0
2016-12-09,22.79,22.84,22.29,22.64,48209,0
2016-12-12,22.5,22.59,22.1203,22.3279,43146,0
2016-12-13,22.55,22.55,22.12,22.26,21073,0
2016-12-14,22.27,22.3388,22.03,22.05,44894,0
2016-12-15,22.05,22.5484,21.964,22.4,30001,0
2016-12-16,22.43,22.63,22.2139,22.63,31037,0
2016-12-19,22.61,24.39,22.61,22.78,20972,0
2016-12-20,22.72,22.88,22.57,22.61,45908,0
2016-12-21,22.66,23.1686,22.66,23.1199,14507,0
2016-12-22,22.79,23.07,22.79,22.99,12193,0
2016-12-23,23,23.1675,22.87,22.91,19399,0
2016-12-27,22.83,23.0696,22.69,22.75,24002,0
2016-12-28,22.81,22.88,22.67,22.67,39572,0
2016-12-29,22.76,22.9584,22.53,22.69,31130,0
2016-12-30,22.69,22.8364,22.53,22.7107,11234,0
2017-01-03,22.76,23.0673,22.76,22.86,11052,0
2017-01-04,23.01,23.52,23.01,23.52,38816,0
2017-01-05,23.52,23.74,23.35,23.54,43051,0
2017-01-06,23.52,23.7,23.46,23.6118,24064,0
2017-01-09,23.6,24.06,23.6,23.67,23175,0
2017-01-10,23.73,23.93,23.73,23.795,7801,0
2017-01-11,23.79,24.49,23.7611,24.12,33089,0
2017-01-12,24.06,24.3,24.06,24.19,19912,0
2017-01-13,24.13,24.2504,24.1208,24.21,14099,0
2017-01-17,24.14,24.4066,24.14,24.34,22977,0
2017-01-18,24.29,24.3279,24.19,24.3279,9198,0
2017-01-19,24.39,24.39,23.79,24.02,26001,0
2017-01-20,24.03,24.34,23.75,24.13,26991,0
2017-01-23,23.87,24.26,23.87,24.25,18978,0
2017-01-24,24.32,24.43,24.1,24.1,8965,0
2017-01-25,24,24.1049,23.85,23.8601,14258,0
2017-01-26,23.82,24.3119,23.82,24.23,15342,0
2017-01-27,23.97,24.249,23.9315,23.9315,12539,0
2017-01-30,24.12,24.12,23.75,23.9615,34128,0
2017-01-31,24.02,24.075,23.7916,24.01,14010,0
2017-02-01,23.87,23.9193,23.76,23.76,10586,0
2017-02-02,23.87,24.19,23.76,24.19,9514,0
2017-02-03,24.21,24.445,24.21,24.29,16580,0
2017-02-06,24.38,24.38,24.15,24.24,16164,0
2017-02-07,24.24,24.3894,24.24,24.36,5830,0
2017-02-08,24.39,24.8,24.39,24.8,12089,0
2017-02-09,24.53,24.6937,24.5093,24.558,5320,0
2017-02-10,24.49,24.5615,24.4,24.5222,21647,0
2017-02-13,24.34,24.3599,24.18,24.21,13197,0
2017-02-14,24.29,24.29,24.0113,24.06,14064,0
2017-02-15,23.98,24.2,23.85,23.99,17837,0
2017-02-16,23.97,24.19,23.97,24.09,13922,0
2017-02-17,24.06,24.17,23.98,24.02,10418,0
2017-02-21,24,24.15,24,24.06,20983,0
2017-02-22,24.04,24.15,24.03,24.05,13801,0
2017-02-23,24.16,24.26,24.03,24.21,29879,0
2017-02-24,24.16,24.26,24.15,24.15,13845,0
2017-02-27,24.25,24.26,24.15,24.185,17436,0
2017-02-28,24.14,24.19,24.1,24.1,21406,0
2017-03-01,24.1,24.205,24,24.18,19466,0
2017-03-02,24.04,24.0988,23.95,24.032,11592,0
2017-03-03,23.91,24.1,23.91,24.046,18154,0
2017-03-06,24.16,24.39,24.0914,24.38,37027,0
2017-03-07,24.26,24.44,24.26,24.44,12595,0
2017-03-08,24.44,24.44,24.07,24.35,34350,0
2017-03-09,24.24,24.29,23.89,24.27,37916,0
2017-03-10,24.2,24.2,23.93,24.08,24728,0
2017-03-13,23.95,24.34,23.95,24.2,18684,0
2017-03-14,24.05,24.35,24.04,24.35,11626,0
2017-03-15,24.29,24.56,24.2,24.56,18757,0
2017-03-16,24.57,24.57,24.2135,24.3999,17378,0
2017-03-17,24.35,24.5534,24.33,24.34,10998,0
2017-03-20,24.34,24.4492,24.16,24.3,16503,0
2017-03-21,24.3,24.34,24.18,24.27,10000,0
2017-03-22,24.3,24.6,24.2773,24.58,10895,0
2017-03-23,24.58,24.76,24.58,24.76,13890,0
2017-03-24,24.69,24.9862,24.621,24.7683,20916,0
2017-03-27,24.73,24.7356,24.42,24.73,9349,0
2017-03-28,24.65,24.99,24.51,24.96,11662,0
2017-03-29,24.81,24.92,24.75,24.8955,9425,0
2017-03-30,25.02,25.17,24.945,25.1,15414,0
2017-03-31,25.06,25.06,24.95,25.0199,6728,0
2017-04-03,24.82,25.81,24.82,25.6,20630,0
2017-04-04,25.29,25.44,25.165,25.413,17457,0
2017-04-05,25.32,25.43,24.86,24.98,22626,0
2017-04-06,25.01,25.24,24.98,25.21,9338,0
2017-04-07,25.13,25.2906,25.0243,25.04,7799,0
2017-04-10,25.03,25.1796,25.03,25.1796,12191,0
2017-04-11,25.11,25.18,25.11,25.12,4171,0
2017-04-12,25.03,25.1187,24.96,25.08,11089,0
2017-04-13,25.08,25.21,25.08,25.2088,9219,0
2017-04-17,25.35,25.37,25.218,25.3124,7271,0
2017-04-18,25.2,25.24,25.13,25.2031,6987,0
2017-04-19,25.24,25.24,25.06,25.17,11481,0
2017-04-20,25.12,25.24,24.98,25.01,21281,0
2017-04-21,25.05,25.29,25,25.29,16483,0
2017-04-24,25.2,25.5,25.2,25.44,8681,0
2017-04-25,25.28,25.5,25.28,25.3,23240,0
2017-04-26,25.2,25.28,25.12,25.23,25687,0
2017-04-27,25.21,25.35,25.21,25.35,8787,0
2017-04-28,25.23,25.49,25.23,25.41,9498,0
2017-05-01,25.35,25.48,25.33,25.39,16594,0
2017-05-02,25.39,25.4,25.23,25.34,13672,0
2017-05-03,25.35,25.77,25.35,25.77,15813,0
2017-05-04,25.59,25.59,25.41,25.51,10224,0
2017-05-05,25.47,25.4834,25.43,25.43,5325,0
2017-05-08,25.42,25.5344,25.41,25.45,11960,0
2017-05-09,25.45,25.68,25.45,25.6207,10965,0
2017-05-10,25.51,25.7229,25.43,25.57,5134,0
2017-05-11,25.2,25.3573,25.11,25.12,9788,0
2017-05-12,25.12,25.12,25.04,25.04,9932,0
2017-05-15,25.08,25.29,25.08,25.18,13271,0
2017-05-16,25.19,25.3384,25.19,25.32,3976,0
2017-05-17,25.06,25.23,25.06,25.23,6339,0
2017-05-18,25.13,25.3,25.13,25.19,2905,0
2017-05-19,25.19,25.3,25.19,25.2,4632,0
2017-05-22,25.21,25.2202,25.1854,25.22,5062,0
2017-05-23,25.29,25.3916,25.15,25.2684,33220,0
2017-05-24,25.19,25.46,25.18,25.46,3118,0
2017-05-25,25.19,25.4299,25.19,25.42,8114,0
2017-05-26,25.38,25.43,25.33,25.33,10814,0
2017-05-30,25.33,25.524,25.33,25.4994,6095,0
2017-05-31,25.41,25.4951,25.3587,25.495,8194,0
2017-06-01,25.5,25.51,25.38,25.5,18562,0
2017-06-02,25.49,25.52,25.36,25.42,17225,0
2017-06-05,25.42,25.48,25.3539,25.43,6299,0
2017-06-06,25.39,25.39,25.2872,25.2989,5170,0
2017-06-07,25.26,25.57,25.26,25.4108,8331,0
2017-06-08,25.33,25.525,25.31,25.36,10204,0
2017-06-09,25.4,25.442,25.321,25.44,3026,0
2017-06-12,25.41,25.42,25.32,25.42,3658,0
2017-06-13,25.39,25.4787,25.34,25.47,5017,0
2017-06-14,25.4,25.6,25.37,25.46,11191,0
2017-06-15,25.38,25.4,25.37,25.3753,9381,0
2017-06-16,25.36,25.36,25.29,25.3,14474,0
2017-06-19,25.3,25.4,25.3,25.3861,6015,0
2017-06-20,25.34,25.41,25.25,25.3899,18712,0
2017-06-21,25.34,25.34,25.22,25.28,12143,0
2017-06-22,25.3,25.3694,25.25,25.27,14403,0
2017-06-23,25.22,25.35,25.22,25.32,6254,0
2017-06-26,25.27,25.45,25.27,25.44,7792,0
2017-06-27,25.41,25.44,25.3432,25.36,5897,0
2017-06-28,25.35,25.46,25.35,25.46,11871,0
2017-06-29,25.43,25.48,25.333,25.36,10753,0
2017-06-30,25.35,25.48,25.3346,25.4508,5828,0
2017-07-03,25.45,25.6299,25.45,25.59,4386,0
2017-07-05,25.49,25.49,25.4607,25.48,8778,0
2017-07-06,25.36,25.55,25.36,25.42,13391,0
2017-07-07,25.48,25.55,25.3904,25.52,8771,0
2017-07-10,25.48,25.48,25.33,25.35,8978,0
2017-07-11,25.27,25.3887,25.26,25.3336,10718,0
2017-07-12,25.32,25.47,25.29,25.47,10412,0
2017-07-13,25.41,25.504,25.35,25.4348,13804,0
2017-07-14,25.44,25.44,25.32,25.41,12859,0
2017-07-17,25.44,25.55,25.4092,25.5328,8196,0
2017-07-18,25.49,25.55,25.461,25.5,6268,0
2017-07-19,25.45,25.59,25.45,25.48,16338,0
2017-07-20,25.48,25.58,25.48,25.58,10010,0
2017-07-21,25.58,25.69,25.51,25.69,18584,0
2017-07-24,25.52,25.62,25.52,25.62,6204,0
2017-07-25,25.62,25.66,25.54,25.62,6104,0
2017-07-26,25.62,25.6555,25.561,25.6336,6025,0
2017-07-27,25.58,25.6677,25.5616,25.5695,4600,0
2017-07-28,25.52,25.65,25.52,25.65,8655,0
2017-07-31,25.62,25.6602,25.59,25.6602,7281,0
2017-08-01,25.66,25.7801,25.6511,25.7801,11790,0
2017-08-02,25.66,25.76,25.66,25.76,11337,0
2017-08-03,25.71,25.89,25.71,25.82,14180,0
2017-08-04,25.8512,25.98,25.83,25.94,7613,0
2017-08-07,25.91,25.91,25.78,25.82,9125,0
2017-08-08,25.76,25.906,25.67,25.86,7294,0
2017-08-09,25.71,25.8999,25.661,25.85,5920,0
2017-08-10,25.66,25.79,25.59,25.75,13654,0
2017-08-11,25.59,25.59,24.9,25.24,10052,0
2017-08-14,25.31,25.5279,25.31,25.47,2178,0
2017-08-15,25.35,25.6,25.34,25.4692,3627,0
2017-08-16,25.39,25.5459,25.3701,25.51,11083,0
2017-08-17,25.42,25.4299,25.33,25.3892,6338,0
2017-08-18,25.33,25.71,25.33,25.64,7998,0
2017-08-21,25.46,25.5799,25.46,25.5799,3990,0
2017-08-22,25.54,25.54,25.37,25.4,6304,0
2017-08-23,25.46,25.5,25.3613,25.4022,5114,0
2017-08-24,25.4624,25.4804,25.39,25.4,6812,0
2017-08-25,25.41,25.5219,25.3913,25.47,4416,0
2017-08-28,25.43,25.43,25.33,25.39,13874,0
2017-08-29,25.36,25.43,25.27,25.3752,14749,0
2017-08-30,25.32,25.41,25.31,25.39,6036,0
2017-08-31,25.33,25.39,25.3121,25.38,6933,0
2017-09-01,25.32,25.3938,25.3,25.31,5788,0
2017-09-05,25.41,25.4299,25.3,25.35,5383,0
2017-09-06,25.27,25.5,25.27,25.5,6102,0
2017-09-07,25.46,25.487,25.02,25.1272,18680,0
2017-09-08,25.05,25.25,24.93,25.05,18913,0
2017-09-11,25.21,25.4153,25.21,25.41,5121,0
2017-09-12,25.38,25.4072,25.38,25.4072,3109,0
2017-09-13,25.35,25.45,25.35,25.39,4601,0
2017-09-14,25.38,25.4054,25.35,25.35,3104,0
2017-09-15,25.34,25.4,25.28,25.28,4638,0
2017-09-18,25.26,25.45,25.26,25.28,7956,0
2017-09-19,25.3,25.4711,25.17,25.18,9562,0
2017-09-20,25.2,25.336,25.2,25.25,8753,0
2017-09-21,25.26,25.49,25.25,25.36,26240,0
2017-09-22,25.37,25.432,25.25,25.26,5977,0
2017-09-25,25.28,25.39,25.28,25.34,7295,0
2017-09-26,25.29,25.3172,25.25,25.25,7129,0
2017-09-27,25.26,25.29,25.22,25.22,11167,0
2017-09-28,25.2,25.33,25.15,25.19,9448,0
2017-09-29,25.2898,25.2898,25.0607,25.16,6379,0
2017-10-02,25.08,25.2524,25.08,25.1,12152,0
2017-10-03,25.1,25.17,25.06,25.11,21287,0
2017-10-04,25.08,25.2371,25.08,25.12,10611,0
2017-10-05,25.1,25.22,25.1,25.2,8194,0
2017-10-06,25.32,25.32,25,25.02,16901,0
2017-10-09,25.05,25.05,25,25,7564,0
2017-10-10,25,25.3,25,25.3,7576,0
2017-10-11,25.29,25.38,25.09,25.38,9132,0
2017-10-12,25.38,25.69,25.38,25.68,27840,0
2017-10-13,25.6,25.76,25.5988,25.73,9649,0
2017-10-16,25.53,25.65,25.53,25.65,4599,0
2017-10-17,25.54,25.614,25.54,25.55,6551,0
2017-10-18,25.65,25.65,25.53,25.59,4457,0
2017-10-19,25.53,25.575,25.53,25.5616,1856,0
2017-10-20,25.53,25.59,25.44,25.59,9650,0
2017-10-23,25.4,25.546,25.4,25.546,3337,0
2017-10-24,25.638,25.65,25.5015,25.6499,4030,0
2017-10-25,25.62,25.62,25.42,25.4708,7343,0
2017-10-26,25.48,25.54,25.42,25.48,6339,0
2017-10-27,25.45,25.665,25.45,25.659,6328,0
2017-10-30,25.48,25.619,25.48,25.522,5378,0
2017-10-31,25.61,25.61,25.21,25.2628,29076,0
2017-11-01,25.32,25.46,25.32,25.4514,8238,0
2017-11-02,25.42,25.45,25.33,25.33,7924,0
2017-11-03,25.35,25.4004,25.31,25.36,9641,0
2017-11-06,25.35,25.4,25.35,25.3806,12902,0
2017-11-07,25.46,25.46,25.35,25.35,6600,0
2017-11-08,25.35,25.42,25.3357,25.3357,10560,0
2017-11-09,25.32,25.35,25.318,25.35,7438,0
2017-11-10,25.33,25.405,25.31,25.4029,15194,0
