Date,Open,High,Low,Close,Volume,OpenInt
2013-05-03,22.416,22.416,22.344,22.406,1079159,0
2013-05-06,22.416,22.416,22.369,22.406,636777,0
2013-05-07,22.416,22.576,22.406,22.576,1352197,0
2013-05-08,22.541,22.576,22.487,22.513,752695,0
2013-05-09,22.459,22.576,22.459,22.549,1391211,0
2013-05-10,22.549,22.566,22.523,22.558,359853,0
2013-05-13,22.576,22.576,22.459,22.487,195675,0
2013-05-14,22.478,22.504,22.397,22.451,368474,0
2013-05-15,22.441,22.451,22.334,22.379,307842,0
2013-05-16,22.379,22.451,22.36,22.432,227801,0
2013-05-17,22.432,22.459,22.379,22.432,137133,0
2013-05-20,22.441,22.459,22.406,22.451,167335,0
2013-05-21,22.441,22.494,22.416,22.494,153266,0
2013-05-22,22.487,22.494,22.397,22.416,221160,0
2013-05-23,22.406,22.416,22.369,22.406,223715,0
2013-05-24,22.416,22.459,22.379,22.459,88740,0
2013-05-28,22.459,22.459,22.416,22.432,245495,0
2013-05-29,22.502,22.502,22.224,22.323,328641,0
2013-05-30,22.377,22.421,22.323,22.377,308355,0
2013-05-31,22.44,22.521,22.187,22.521,468069,0
2013-06-03,22.359,22.421,21.728,22.044,146576,0
2013-06-04,22.061,22.187,21.954,22.008,59920,0
2013-06-05,22.125,22.125,21.62,21.702,97952,0
2013-06-06,21.62,21.765,21.521,21.747,84427,0
2013-06-07,21.781,21.892,21.612,21.882,67771,0
2013-06-10,21.954,21.954,21.53,21.584,44199,0
2013-06-11,21.612,21.612,20.899,20.936,133961,0
2013-06-12,20.945,21.107,19.865,19.873,264191,0
2013-06-13,19.945,20.242,19.505,20.189,263293,0
2013-06-14,20.297,20.675,20.297,20.585,165501,0
2013-06-17,20.658,20.856,20.378,20.62,155054,0
2013-06-18,20.576,20.62,20.414,20.576,131793,0
2013-06-19,20.667,20.675,20.081,20.27,98623,0
2013-06-20,20.261,21.378,19.865,20.17,201169,0
2013-06-21,20.081,20.305,19.694,19.856,82648,0
2013-06-24,19.414,20.063,19.017,19.549,153446,0
2013-06-25,19.602,19.856,19.36,19.631,90272,0
2013-06-26,19.81,20.251,19.657,19.9,100730,0
2013-06-27,20.053,20.343,19.991,20.314,60829,0
2013-06-28,20.976,21.254,20.809,21.254,89725,0
2013-07-01,20.603,20.89,20.576,20.89,159348,0
2013-07-02,20.793,21.044,20.783,20.999,73171,0
2013-07-03,20.962,21.044,20.882,20.972,67735,0
2013-07-05,20.711,20.711,20.261,20.675,69116,0
2013-07-08,20.513,20.531,20.063,20.441,95247,0
2013-07-09,20.441,20.485,20.305,20.485,164524,0
2013-07-10,20.378,20.513,20.368,20.414,103353,0
2013-07-11,20.513,20.639,20.485,20.62,50848,0
2013-07-12,20.667,20.802,20.541,20.701,138837,0
2013-07-15,20.603,20.648,20.485,20.576,132637,0
2013-07-16,20.62,20.62,20.459,20.595,97100,0
2013-07-17,20.629,20.865,20.612,20.774,414788,0
2013-07-18,20.774,20.89,20.62,20.802,270843,0
2013-07-19,20.818,21.09,20.739,21.09,1042466,0
2013-07-22,20.991,20.991,20.836,20.89,136860,0
2013-07-23,20.899,20.899,20.802,20.856,112739,0
2013-07-24,20.774,20.909,20.692,20.89,194876,0
2013-07-25,20.981,21.071,20.739,21.062,168829,0
2013-07-26,20.846,20.846,20.711,20.747,135035,0
2013-07-29,20.802,20.802,20.541,20.692,71410,0
2013-07-30,20.811,20.981,20.314,20.441,106966,0
2013-07-31,20.523,20.523,20.135,20.27,109820,0
2013-08-01,20.414,20.468,19.981,20.242,78908,0
2013-08-02,20.386,20.386,20.208,20.225,30254,0
2013-08-05,20.225,20.287,20.09,20.225,77848,0
2013-08-06,20.261,20.261,19.964,20.17,72638,0
2013-08-07,20.066,20.13,19.564,19.773,123771,0
2013-08-08,19.856,19.873,19.261,19.646,86191,0
2013-08-09,19.637,19.765,19.554,19.672,108349,0
2013-08-12,19.646,19.919,19.608,19.783,83916,0
2013-08-13,19.736,19.736,19.28,19.5,173863,0
2013-08-14,19.39,19.598,18.457,18.777,123908,0
2013-08-15,18.477,18.686,17.946,18.541,136140,0
2013-08-16,18.367,18.494,17.883,18.157,92981,0
2013-08-19,18.02,18.722,17.635,17.727,113988,0
2013-08-20,17.727,18.074,17.47,17.972,108014,0
2013-08-21,17.708,18.43,17.689,18.384,95128,0
2013-08-22,18.275,18.686,18.275,18.613,80406,0
2013-08-23,18.63,19.097,18.613,18.906,41331,0
2013-08-26,19.097,19.116,18.732,18.786,63933,0
2013-08-27,18.786,18.906,18.613,18.759,92369,0
2013-08-28,18.732,18.769,18.384,18.575,57248,0
2013-08-29,18.467,18.732,18.467,18.613,61502,0
2013-08-30,18.923,19.044,18.867,19.025,37647,0
2013-09-03,18.906,18.906,18.374,18.438,57896,0
2013-09-04,18.503,18.712,18.467,18.467,58332,0
2013-09-05,18.457,18.541,18.183,18.357,71222,0
2013-09-06,18.384,18.457,18.183,18.311,64629,0
2013-09-09,18.311,18.503,18.221,18.394,73611,0
2013-09-10,18.32,18.448,18.293,18.348,93686,0
2013-09-11,18.302,18.438,18.174,18.238,77963,0
2013-09-12,18.374,18.374,18,18.084,66342,0
2013-09-13,18.084,18.174,17.892,18.01,38913,0
2013-09-16,18.101,18.229,17.937,17.956,70665,0
2013-09-17,17.956,17.991,17.771,17.873,61339,0
2013-09-18,17.946,18.183,17.799,18.183,118867,0
2013-09-19,18.275,18.348,18.138,18.211,197602,0
2013-09-20,18.183,18.311,18.054,18.256,91742,0
2013-09-23,18.192,18.275,18.147,18.256,177619,0
2013-09-24,18.183,19.189,18.183,18.256,112813,0
2013-09-25,18.339,18.339,17.982,18.028,63988,0
2013-09-26,18.118,18.118,18.02,18.084,45325,0
2013-09-27,18.111,18.265,18.028,18.118,62699,0
2013-09-30,18.347,18.366,18.143,18.162,77456,0
2013-10-01,17.845,17.982,17.763,17.791,38241,0
2013-10-02,17.863,17.873,17.736,17.799,37875,0
2013-10-03,17.854,17.918,17.754,17.835,75504,0
2013-10-04,17.854,17.899,17.745,17.899,59849,0
2013-10-07,17.835,17.946,17.781,17.899,57345,0
2013-10-08,17.835,17.845,17.654,17.662,53190,0
2013-10-09,17.672,17.727,17.516,17.654,82330,0
2013-10-10,17.689,17.763,17.654,17.745,52952,0
2013-10-11,17.781,17.826,17.662,17.771,65955,0
2013-10-14,17.754,17.754,17.598,17.654,50858,0
2013-10-15,17.607,17.681,17.47,17.47,75163,0
2013-10-16,17.543,17.689,17.48,17.654,112811,0
2013-10-17,17.708,17.899,17.681,17.763,63257,0
2013-10-18,17.826,18.394,17.771,18.339,90610,0
2013-10-21,18.32,18.374,18.229,18.256,60006,0
2013-10-22,18.348,18.494,18.348,18.467,76462,0
2013-10-23,18.503,18.63,18.412,18.567,134698,0
2013-10-24,18.549,18.64,18.339,18.412,64040,0
2013-10-25,18.412,18.412,18.157,18.32,70554,0
2013-10-28,18.229,18.367,18.128,18.174,107410,0
2013-10-29,18.201,18.457,18.118,18.43,116853,0
2013-10-30,18.477,18.484,18.174,18.367,73962,0
2013-10-31,18.496,18.858,18.496,18.765,51780,0
2013-11-01,18.521,18.521,18.339,18.367,39006,0
2013-11-04,18.384,18.477,18.247,18.293,59485,0
2013-11-05,18.275,18.275,18.101,18.118,47523,0
2013-11-06,18.244,18.282,18.088,18.263,47174,0
2013-11-07,18.198,18.263,18.133,18.208,59659,0
2013-11-08,18.088,18.096,17.809,17.948,63796,0
2013-11-11,17.928,17.958,17.78,17.826,47333,0
2013-11-12,17.78,17.826,17.715,17.761,64516,0
2013-11-13,17.818,17.826,17.595,17.641,74297,0
2013-11-14,17.687,17.771,17.66,17.771,84663,0
2013-11-15,17.725,17.79,17.706,17.744,85802,0
2013-11-18,17.725,17.79,17.65,17.734,114759,0
2013-11-19,17.706,17.78,17.613,17.613,56515,0
2013-11-20,17.613,17.725,17.492,17.567,100378,0
2013-11-21,17.548,17.669,17.456,17.66,195688,0
2013-11-22,17.65,17.818,17.613,17.706,103771,0
2013-11-25,17.78,18.096,17.761,17.835,130225,0
2013-11-26,17.809,17.873,17.715,17.799,75561,0
2013-11-27,17.78,17.79,17.679,17.706,96040,0
2013-11-29,17.715,17.78,17.696,17.78,28651,0
2013-12-02,17.799,17.809,17.66,17.66,90234,0
2013-12-03,17.725,17.79,17.65,17.696,142350,0
2013-12-04,17.65,17.66,17.437,17.447,151099,0
2013-12-05,17.417,17.512,17.325,17.408,184082,0
2013-12-06,17.464,17.595,17.335,17.427,99822,0
2013-12-09,17.464,17.53,17.417,17.437,152206,0
2013-12-10,17.492,17.512,17.382,17.399,95134,0
2013-12-11,17.447,17.447,17.26,17.325,103744,0
2013-12-12,17.287,17.437,17.213,17.417,180391,0
2013-12-13,17.343,17.622,17.325,17.622,161039,0
2013-12-16,17.613,17.78,17.502,17.604,203989,0
2013-12-17,17.604,17.669,17.502,17.66,197348,0
2013-12-18,17.632,17.761,17.464,17.65,267730,0
2013-12-19,17.641,17.771,17.567,17.65,263831,0
2013-12-20,17.734,17.78,17.613,17.744,182158,0
2013-12-23,17.725,17.818,17.66,17.706,213514,0
2013-12-24,17.641,17.744,17.576,17.604,227388,0
2013-12-26,17.604,17.632,17.512,17.613,234297,0
2013-12-27,17.632,17.632,17.427,17.464,190696,0
2013-12-30,17.502,17.576,17.464,17.52,216379,0
2013-12-31,17.686,17.686,17.437,17.465,235614,0
2014-01-02,17.52,17.835,17.492,17.826,59260,0
2014-01-03,17.835,18.013,17.826,17.993,56484,0
2014-01-06,18.179,18.254,18.114,18.218,76814,0
2014-01-07,18.254,18.394,18.208,18.254,80195,0
2014-01-08,18.254,18.338,18.17,18.273,79312,0
2014-01-09,18.347,18.523,18.309,18.496,88010,0
2014-01-10,18.578,18.84,18.578,18.663,67540,0
2014-01-13,18.765,18.885,18.718,18.765,88011,0
2014-01-14,18.803,18.848,18.643,18.673,52171,0
2014-01-15,18.709,18.709,18.561,18.588,95538,0
2014-01-16,18.653,18.783,18.598,18.673,84742,0
2014-01-17,18.682,18.756,18.543,18.543,86246,0
2014-01-21,18.643,18.709,18.598,18.634,74133,0
2014-01-22,18.7,18.793,18.663,18.738,46098,0
2014-01-23,18.747,18.765,18.552,18.561,88006,0
2014-01-24,18.634,18.663,18.468,18.588,107706,0
2014-01-27,18.682,18.691,18.533,18.608,69970,0
2014-01-28,18.598,18.634,18.533,18.561,82172,0
2014-01-29,18.552,18.578,18.486,18.523,64033,0
2014-01-30,18.533,18.673,18.523,18.627,67583,0
2014-01-31,18.578,18.737,18.552,18.692,43464,0
2014-02-03,18.747,18.747,18.588,18.608,45777,0
2014-02-04,18.617,18.718,18.608,18.7,101182,0
2014-02-05,18.673,18.793,18.653,18.793,44433,0
2014-02-06,18.765,18.858,18.738,18.793,40346,0
2014-02-07,18.848,18.932,18.84,18.905,50556,0
2014-02-10,18.932,18.97,18.905,18.905,54453,0
2014-02-11,18.97,19.09,18.96,19.071,130680,0
2014-02-12,19.105,19.199,19.095,19.141,77536,0
2014-02-13,19.141,19.293,19.095,19.274,38021,0
2014-02-14,19.379,19.406,19.171,19.227,59037,0
2014-02-18,19.274,19.388,19.237,19.388,249251,0
2014-02-19,19.492,19.68,19.492,19.586,94592,0
2014-02-20,19.586,19.586,19.406,19.406,42189,0
2014-02-21,19.528,19.528,19.34,19.397,54310,0
2014-02-24,19.416,19.454,19.303,19.303,81345,0
2014-02-25,19.303,19.435,19.293,19.369,68230,0
2014-02-26,19.416,19.528,19.359,19.445,85440,0
2014-02-27,19.511,19.604,19.406,19.445,246353,0
2014-02-28,19.472,19.502,19.426,19.482,67973,0
2014-03-03,19.528,19.528,19.416,19.445,49723,0
2014-03-04,19.52,19.577,19.406,19.426,85527,0
2014-03-05,19.482,19.511,19.406,19.426,49758,0
2014-03-06,19.397,19.454,19.265,19.331,70993,0
2014-03-07,19.406,19.406,19.115,19.19,59543,0
2014-03-10,19.227,19.227,19.066,19.085,40852,0
2014-03-11,19.095,19.105,18.973,19.058,31945,0
2014-03-12,19.019,19.303,18.973,19.284,46539,0
2014-03-13,19.303,19.406,19.303,19.397,51794,0
2014-03-14,19.388,19.445,19.208,19.445,80711,0
2014-03-17,19.463,19.548,19.406,19.406,59795,0
2014-03-18,19.445,19.511,19.406,19.472,50796,0
2014-03-19,19.586,19.586,19.397,19.454,47158,0
2014-03-20,19.359,19.502,19.359,19.482,41663,0
2014-03-21,19.511,19.528,19.416,19.463,40917,0
2014-03-24,19.492,19.548,19.472,19.472,47418,0
2014-03-25,19.528,19.568,19.492,19.502,299498,0
2014-03-26,19.538,19.558,19.492,19.558,59433,0
2014-03-27,19.492,19.558,19.492,19.502,38918,0
2014-03-28,19.511,19.538,19.492,19.511,37270,0
2014-03-31,19.528,19.766,19.528,19.652,50865,0
2014-04-01,19.756,19.898,19.756,19.888,53573,0
2014-04-02,19.926,19.982,19.67,19.67,56400,0
2014-04-03,19.756,19.794,19.7,19.746,53537,0
2014-04-04,19.812,19.868,19.727,19.832,29374,0
2014-04-07,19.775,19.822,19.727,19.812,50302,0
2014-04-08,19.727,19.916,19.727,19.868,59099,0
2014-04-09,19.85,20.011,19.85,19.982,51257,0
2014-04-10,20.002,20.048,19.898,20.039,48247,0
2014-04-11,19.954,20.105,19.916,20.058,45810,0
2014-04-14,20.105,20.134,20.029,20.029,20429,0
2014-04-15,20.02,20.105,19.973,20.068,156917,0
2014-04-16,20.114,20.153,19.964,19.973,212365,0
2014-04-17,20.068,20.068,19.802,19.802,94192,0
2014-04-21,19.954,20.002,19.916,19.973,50970,0
2014-04-22,19.992,20.095,19.992,20.068,47091,0
2014-04-23,20.134,20.2,20.114,20.143,45916,0
2014-04-24,20.18,20.19,19.982,20.02,240276,0
2014-04-25,20.02,20.143,20.02,20.124,143928,0
2014-04-28,20.124,20.369,20.124,20.303,170609,0
2014-04-29,20.36,20.633,20.36,20.615,99388,0
2014-04-30,20.672,20.822,20.606,20.765,114478,0
2014-05-01,20.739,20.831,20.643,20.814,102878,0
2014-05-02,20.841,20.861,20.719,20.814,66893,0
2014-05-05,20.822,20.973,20.785,20.945,94691,0
2014-05-06,20.955,21.011,20.927,20.955,74035,0
2014-05-07,20.963,21.03,20.888,20.963,89575,0
2014-05-08,20.983,21.049,20.983,21.002,35549,0
2014-05-09,21.049,21.059,20.963,20.983,79621,0
2014-05-12,21.021,21.039,20.963,20.993,83580,0
2014-05-13,21.03,21.03,20.963,20.963,71663,0
2014-05-14,21.008,21.112,21.008,21.112,78703,0
2014-05-15,21.132,21.208,21.094,21.141,42217,0
2014-05-16,21.141,21.17,21.112,21.132,55232,0
2014-05-19,21.161,21.17,21.094,21.094,64710,0
2014-05-20,21.132,21.161,21.103,21.122,80721,0
2014-05-21,21.122,21.151,21.074,21.084,63028,0
2014-05-22,21.094,21.094,20.95,20.95,90641,0
2014-05-23,20.95,20.978,20.787,20.834,83574,0
2014-05-27,20.911,20.941,20.883,20.921,210799,0
2014-05-28,20.959,21.027,20.834,20.864,97529,0
2014-05-29,20.891,21.008,20.883,20.978,40377,0
2014-05-30,20.978,21.065,20.978,21.017,33128,0
2014-06-02,21.055,21.103,20.988,21.027,38944,0
2014-06-03,21.045,21.045,20.757,20.757,52709,0
2014-06-04,20.757,20.797,20.232,20.432,293641,0
2014-06-05,20.432,20.566,20.356,20.461,62494,0
2014-06-06,20.605,20.7,20.576,20.672,40340,0
2014-06-09,20.7,20.777,20.663,20.74,32571,0
2014-06-10,20.777,20.797,20.49,20.499,78922,0
2014-06-11,20.499,20.557,20.27,20.528,99359,0
2014-06-12,20.528,20.653,20.499,20.557,54300,0
2014-06-13,20.548,20.663,20.528,20.566,47328,0
2014-06-16,20.643,20.682,20.566,20.672,71219,0
2014-06-17,20.672,20.777,20.576,20.767,58217,0
2014-06-18,20.767,20.854,20.72,20.815,70726,0
2014-06-19,20.864,20.931,20.824,20.864,48280,0
2014-06-20,20.874,20.931,20.767,20.874,43502,0
2014-06-23,20.901,20.95,20.824,20.95,41158,0
2014-06-24,21.008,21.035,20.978,21.017,43166,0
2014-06-25,21.017,21.112,20.988,21.094,41379,0
2014-06-26,21.132,21.218,21.074,21.218,44575,0
2014-06-27,21.208,21.247,21.122,21.218,28768,0
2014-06-30,21.285,21.285,21.17,21.189,48432,0
2014-07-01,21.265,21.295,21.199,21.237,35063,0
2014-07-02,21.256,21.295,21.161,21.189,31005,0
2014-07-03,21.199,21.199,20.941,21.074,47936,0
2014-07-07,21.103,21.189,21.027,21.141,26460,0
2014-07-08,21.17,21.247,21.161,21.218,33388,0
2014-07-09,21.256,21.342,21.218,21.304,54371,0
2014-07-10,21.285,21.324,21.218,21.247,51797,0
2014-07-11,21.247,21.409,21.228,21.409,58477,0
2014-07-14,21.409,21.476,21.342,21.371,58908,0
2014-07-15,21.371,21.409,21.314,21.362,66263,0
2014-07-16,21.391,21.429,21.342,21.342,44660,0
2014-07-17,21.342,21.409,21.161,21.189,73586,0
2014-07-18,21.199,21.458,21.189,21.458,100273,0
2014-07-21,21.371,21.438,21.285,21.324,104262,0
2014-07-22,21.371,21.381,21.285,21.371,57239,0
2014-07-23,21.371,21.419,21.332,21.419,25424,0
2014-07-24,21.381,21.429,21.332,21.409,27668,0
2014-07-25,21.409,21.448,21.314,21.448,25467,0
2014-07-28,21.438,21.448,21.391,21.448,24663,0
2014-07-29,21.438,21.458,21.399,21.448,31783,0
2014-07-30,21.399,21.438,21.362,21.381,42592,0
2014-07-31,21.314,21.332,21.18,21.199,49485,0
2014-08-01,21.151,21.199,20.891,21.074,69613,0
2014-08-04,21.065,21.151,20.959,20.968,30067,0
2014-08-05,21.008,21.008,20.834,20.911,42600,0
2014-08-06,20.888,21.082,20.868,20.974,47720,0
2014-08-07,21.004,21.228,21.004,21.228,49155,0
2014-08-08,21.266,21.266,21.082,21.15,24554,0
2014-08-11,21.198,21.296,21.198,21.256,31325,0
2014-08-12,21.247,21.325,21.247,21.305,44195,0
2014-08-13,21.344,21.393,21.325,21.393,37174,0
2014-08-14,21.422,21.49,21.412,21.461,34187,0
2014-08-15,21.49,21.509,21.325,21.5,58848,0
2014-08-18,21.558,21.597,21.539,21.568,39054,0
2014-08-19,21.577,21.636,21.519,21.519,27097,0
2014-08-20,21.558,21.558,21.471,21.548,20130,0
2014-08-21,21.577,21.577,21.509,21.509,27668,0
2014-08-22,21.548,21.548,21.49,21.539,38136,0
2014-08-25,21.587,21.685,21.548,21.626,61142,0
2014-08-26,21.577,21.675,21.558,21.665,29594,0
2014-08-27,21.665,21.733,21.626,21.704,27305,0
2014-08-28,21.685,21.704,21.636,21.665,22621,0
2014-08-29,21.645,21.665,21.636,21.636,30524,0
2014-09-02,21.645,21.645,21.509,21.568,46093,0
2014-09-03,21.558,21.558,21.451,21.471,25541,0
2014-09-04,21.5,21.5,21.325,21.325,56818,0
2014-09-05,21.402,21.412,21.247,21.364,38548,0
2014-09-08,21.364,21.402,21.325,21.373,21459,0
2014-09-09,21.296,21.373,21.179,21.256,37641,0
2014-09-10,21.179,21.296,21.15,21.188,45112,0
2014-09-11,21.237,21.286,21.15,21.218,35356,0
2014-09-12,21.208,21.208,20.984,21.082,34058,0
2014-09-15,21.101,21.179,21.072,21.12,34255,0
2014-09-16,21.13,21.14,21.062,21.062,37989,0
2014-09-17,21.11,21.198,21.072,21.101,24180,0
2014-09-18,21.16,21.237,21.14,21.188,39326,0
2014-09-19,21.228,21.266,21.14,21.179,30998,0
2014-09-22,21.228,21.228,21.062,21.12,34661,0
2014-09-23,21.082,21.082,20.926,21.004,35543,0
2014-09-24,20.994,21.052,20.956,21.052,20958,0
2014-09-25,21.014,21.042,20.81,20.946,21832,0
2014-09-26,20.896,20.994,20.896,20.994,27574,0
2014-09-29,20.956,21.042,20.896,21.004,42045,0
2014-09-30,21.052,21.092,20.964,21.082,37719,0
2014-10-01,21.11,21.15,21.024,21.082,25258,0
2014-10-02,21.024,21.15,21.024,21.13,32429,0
2014-10-03,21.15,21.179,21.033,21.092,29940,0
2014-10-06,21.101,21.179,21.092,21.101,32226,0
2014-10-07,21.14,21.15,21.042,21.042,29529,0
2014-10-08,21.101,21.169,21.062,21.13,43047,0
2014-10-09,21.188,21.218,21.033,21.062,24004,0
2014-10-10,21.004,21.062,20.936,21.052,21744,0
2014-10-13,21.062,21.072,20.81,20.974,32664,0
2014-10-14,21.033,21.13,21.024,21.13,30631,0
2014-10-15,21.062,21.15,20.896,21.15,70662,0
2014-10-16,21.014,21.286,21.014,21.247,40769,0
2014-10-17,21.305,21.509,21.305,21.305,80473,0
2014-10-20,21.412,21.539,21.393,21.432,41520,0
2014-10-21,21.5,21.617,21.49,21.617,36413,0
2014-10-22,21.626,21.665,21.558,21.655,82810,0
2014-10-23,21.675,21.753,21.626,21.655,40213,0
2014-10-24,21.655,21.713,21.655,21.694,40977,0
2014-10-27,21.665,21.831,21.655,21.801,37239,0
2014-10-28,21.821,21.879,21.704,21.811,95696,0
2014-10-29,21.801,21.849,21.713,21.84,82980,0
2014-10-30,21.84,21.909,21.821,21.869,30120,0
2014-10-31,21.927,22.122,21.84,22.122,58724,0
2014-11-03,22.073,22.113,22.025,22.063,58463,0
2014-11-04,22.073,22.19,22.054,22.151,62624,0
2014-11-05,22.087,22.166,22.048,22.117,36358,0
2014-11-06,22.067,22.127,22.018,22.087,23479,0
2014-11-07,22.057,22.235,22.057,22.117,47103,0
2014-11-10,22.117,22.127,22.028,22.087,64135,0
2014-11-11,22.127,22.146,22.077,22.146,41858,0
2014-11-12,22.146,22.235,22.117,22.215,45567,0
2014-11-13,22.225,22.265,22.196,22.245,30221,0
2014-11-14,22.235,22.511,22.235,22.492,65394,0
2014-11-17,22.492,22.57,22.403,22.57,47536,0
2014-11-18,22.58,22.669,22.541,22.59,44445,0
2014-11-19,22.6,22.6,22.442,22.541,56222,0
2014-11-20,22.501,22.541,22.462,22.541,40567,0
2014-11-21,22.541,22.6,22.422,22.531,134416,0
2014-11-24,22.551,22.57,22.472,22.57,52990,0
2014-11-25,22.501,22.63,22.501,22.63,35873,0
2014-11-26,22.57,22.758,22.57,22.748,33487,0
2014-11-28,22.768,22.768,22.689,22.709,12989,0
2014-12-01,22.699,22.768,22.59,22.639,159376,0
2014-12-02,22.659,22.738,22.61,22.718,60005,0
2014-12-03,22.738,22.738,22.531,22.62,46375,0
2014-12-04,22.541,22.541,22.344,22.373,41896,0
2014-12-05,22.383,22.541,22.383,22.472,62420,0
2014-12-08,22.531,22.551,22.413,22.551,32339,0
2014-12-09,22.452,22.541,22.422,22.452,41486,0
2014-12-10,22.373,22.482,22.353,22.452,31308,0
2014-12-11,22.482,22.561,22.383,22.383,20129,0
2014-12-12,22.373,22.452,22.294,22.363,42265,0
2014-12-15,22.462,22.462,22.294,22.393,62511,0
2014-12-16,22.265,22.363,22.245,22.284,51786,0
2014-12-17,22.344,22.393,22.235,22.294,35764,0
2014-12-18,22.304,22.432,22.304,22.373,14928,0
2014-12-19,22.344,22.689,22.255,22.501,64661,0
2014-12-22,22.422,22.511,22.422,22.511,62676,0
2014-12-23,22.521,22.531,22.294,22.422,66723,0
2014-12-24,22.334,22.442,22.324,22.344,34683,0
2014-12-26,22.403,22.442,22.344,22.442,28813,0
2014-12-29,22.363,22.442,22.196,22.442,51169,0
2014-12-30,22.373,22.659,22.373,22.659,34396,0
2014-12-31,22.768,22.787,22.59,22.649,48765,0
2015-01-02,22.689,22.827,22.639,22.817,22634,0
2015-01-05,22.926,22.926,22.797,22.886,76211,0
2015-01-06,22.866,23.044,22.857,22.965,27218,0
2015-01-07,22.955,23.074,22.945,23.064,31713,0
2015-01-08,23.103,23.152,23.024,23.034,51550,0
2015-01-09,23.034,23.133,22.965,23.133,21602,0
2015-01-12,23.103,23.3,23.103,23.251,29901,0
2015-01-13,23.3,23.3,23.064,23.133,40049,0
2015-01-14,23.054,23.379,23.054,23.369,51375,0
2015-01-15,23.3,23.439,23.231,23.409,26970,0
2015-01-16,23.409,23.725,23.409,23.665,57977,0
2015-01-20,23.596,23.725,23.498,23.537,67132,0
2015-01-21,23.498,23.626,23.498,23.616,59199,0
2015-01-22,23.586,23.725,23.586,23.715,48578,0
2015-01-23,23.725,23.873,23.626,23.833,28281,0
2015-01-26,23.813,23.971,23.774,23.951,47387,0
2015-01-27,23.991,24.376,23.882,23.981,109991,0
2015-01-28,24.07,24.169,23.833,23.961,156129,0
2015-01-29,23.961,24.03,23.873,23.912,92201,0
2015-01-30,23.961,24.021,23.873,23.873,71773,0
2015-02-02,23.971,23.971,23.754,23.843,60394,0
2015-02-03,23.873,24.09,23.833,24.09,34105,0
2015-02-04,23.922,23.942,23.744,23.813,64339,0
2015-02-05,23.813,23.843,23.596,23.774,64589,0
2015-02-06,23.715,23.754,23.626,23.725,36435,0
2015-02-09,23.725,23.774,23.685,23.695,29501,0
2015-02-10,23.744,23.744,23.636,23.695,37061,0
2015-02-11,23.72,23.86,23.56,23.84,46813,0
2015-02-12,23.79,23.95,23.79,23.92,42734,0
2015-02-13,23.91,23.98,23.84,23.84,19632,0
2015-02-17,23.87,23.92,23.6,23.61,52467,0
2015-02-18,23.62,23.62,23.12,23.33,72138,0
2015-02-19,23.21,23.38,23.11,23.34,42175,0
2015-02-20,23.35,23.59,23.34,23.53,41071,0
2015-02-23,23.55,23.69,23.55,23.65,34612,0
2015-02-24,23.74,23.92,23.7,23.9,36890,0
2015-02-25,24.06,24.1,23.91,23.91,41347,0
2015-02-26,23.93,24.06,23.93,24.02,39276,0
2015-02-27,24.01,24.08,23.97,24.08,40220,0
2015-03-02,24.09,24.15,24.051,24.06,37708,0
2015-03-03,24.12,24.14,24.05,24.14,23178,0
2015-03-04,24.14,24.15,23.97,24.03,42529,0
2015-03-05,24.04,24.12,24.02,24.1,32171,0
2015-03-06,23.98,23.98,23.65,23.7,49862,0
2015-03-09,23.76,23.87,23.49,23.53,90019,0
2015-03-10,23.52,23.69,23.52,23.663,41920,0
2015-03-11,23.67,23.76,23.62,23.712,44663,0
2015-03-12,23.75,23.8,23.65,23.676,38785,0
2015-03-13,23.69,23.695,23.61,23.65,22803,0
2015-03-16,23.65,23.75,23.65,23.7,33145,0
2015-03-17,23.7,23.743,23.65,23.68,39569,0
2015-03-18,23.7,23.852,23.6,23.78,49101,0
2015-03-19,23.83,23.83,23.72,23.81,28664,0
2015-03-20,23.82,24.02,23.82,24.02,27371,0
2015-03-23,23.95,24.12,23.95,24.04,37647,0
2015-03-24,24.1,24.16,24.03,24.16,16752,0
2015-03-25,24.14,24.17,24.08,24.14,27009,0
2015-03-26,24.14,24.14,23.95,24.02,25222,0
2015-03-27,24.09,24.1,24.01,24.01,21196,0
2015-03-30,24.09,24.11,24.01,24.11,29856,0
2015-03-31,24.12,24.22,24.05,24.22,26682,0
2015-04-01,24.21,24.22,24.03,24.22,39265,0
2015-04-02,24.21,24.33,24.195,24.28,51915,0
2015-04-06,24.28,24.35,24.25,24.26,45515,0
2015-04-07,24.22,24.29,24.16,24.24,67145,0
2015-04-08,24.28,24.37,24.25,24.36,36854,0
2015-04-09,24.33,24.4,24.32,24.349,31107,0
2015-04-10,24.38,24.39,24.28,24.36,20410,0
2015-04-13,24.36,24.39,24.25,24.3,52025,0
2015-04-14,24.31,24.33,24.25,24.33,15675,0
2015-04-15,24.35,24.48,24.3,24.48,56569,0
2015-04-16,24.48,24.59,24.41,24.47,26773,0
2015-04-17,24.52,24.52,24.2,24.2,117268,0
2015-04-20,24.3,24.34,24.21,24.21,30193,0
2015-04-21,24.4,24.45,24.29,24.38,28941,0
2015-04-22,24.44,24.44,24.28,24.35,27018,0
2015-04-23,24.34,24.45,24.32,24.39,37536,0
2015-04-24,24.42,24.55,24.4,24.55,37238,0
2015-04-27,24.55,24.55,24.36,24.43,54597,0
2015-04-28,24.47,24.5,24.32,24.39,45266,0
2015-04-29,24.2,24.37,24.08,24.32,44355,0
2015-04-30,24.35,24.38,24.2,24.24,47740,0
2015-05-01,24.29,24.37,24.25,24.25,37929,0
2015-05-04,24.31,24.49,24.28,24.36,29453,0
2015-05-05,24.44,24.47,24.19,24.26,43596,0
2015-05-06,24.18,24.28,23.47,23.6,88978,0
2015-05-07,23.85,24.098,23.59,23.61,90878,0
2015-05-08,23.82,24.03,23.75,23.82,89473,0
2015-05-11,23.8,23.81,23.47,23.47,82806,0
2015-05-12,23.35,23.6,23.24,23.49,54129,0
2015-05-13,23.37,23.43,23.212,23.4,51603,0
2015-05-14,23.49,23.55,23.36,23.43,80408,0
2015-05-15,23.52,23.54,23.39,23.49,54509,0
2015-05-18,23.479,23.5,23.35,23.49,46603,0
2015-05-19,23.47,23.55,23.4,23.525,46242,0
2015-05-20,23.49,23.7,23.49,23.66,38194,0
2015-05-21,23.69,23.87,23.65,23.73,64162,0
2015-05-22,23.66,23.8,23.66,23.72,24477,0
2015-05-26,23.77,23.82,23.749,23.82,28175,0
2015-05-27,23.82,23.85,23.76,23.84,37950,0
2015-05-28,23.8,23.82,23.709,23.73,31202,0
2015-05-29,23.69,23.76,23.45,23.45,25902,0
2015-06-01,23.59,23.59,23.53,23.574,29918,0
2015-06-02,23.55,23.57,23.42,23.508,43264,0
2015-06-03,23.47,23.54,23.32,23.43,47391,0
2015-06-04,23.45,23.51,23.41,23.44,22439,0
2015-06-05,23.37,23.44,23.29,23.37,21659,0
2015-06-08,23.35,23.42,23.25,23.3,36192,0
2015-06-09,23.25,23.264,23.11,23.19,27529,0
2015-06-10,23.15,23.21,23.1,23.173,25383,0
2015-06-11,23.2,23.28,23.17,23.26,21476,0
2015-06-12,23.25,23.292,23.23,23.25,12900,0
2015-06-15,23.25,23.29,23.21,23.253,12449,0
2015-06-16,23.32,23.39,23.19,23.35,51480,0
2015-06-17,23.25,23.337,23.2,23.2,20458,0
2015-06-18,23.2,23.31,23.1,23.11,40590,0
2015-06-19,23.1,23.26,22.95,23.11,25880,0
2015-06-22,23.14,23.15,23,23.05,30086,0
2015-06-23,23.01,23.05,22.94,23,28731,0
2015-06-24,23.01,23.2,23,23.16,22671,0
2015-06-25,23.09,23.27,23.04,23.26,24299,0
2015-06-26,23.16,23.21,23.087,23.087,21447,0
2015-06-29,23.06,23.12,23.01,23.028,28322,0
2015-06-30,23.04,23.12,22.97,22.97,104210,0
2015-07-01,23.03,23.1,23.026,23.05,21738,0
2015-07-02,23.05,23.11,23.04,23.068,16701,0
2015-07-06,23.08,23.179,23.06,23.12,14726,0
2015-07-07,23.08,23.14,23.05,23.1,21130,0
2015-07-08,23.1,23.14,23.03,23.03,13614,0
2015-07-09,23.12,23.2,23.1,23.17,15499,0
2015-07-10,23.14,23.23,23.14,23.23,16565,0
2015-07-13,23.23,23.3,23.18,23.3,29589,0
2015-07-14,23.23,23.3,23.17,23.22,37265,0
2015-07-15,23.23,23.33,23.22,23.33,31529,0
2015-07-16,23.36,23.6,23.33,23.6,52637,0
2015-07-17,23.56,23.79,23.56,23.79,20753,0
2015-07-20,23.82,23.91,23.76,23.83,15857,0
2015-07-21,23.8,23.93,23.8,23.9,28732,0
2015-07-22,23.9,23.9,23.75,23.786,36979,0
2015-07-23,23.81,23.81,23.66,23.72,25742,0
2015-07-24,23.81,23.81,23.75,23.77,8582,0
2015-07-27,23.81,23.81,23.7,23.79,21006,0
2015-07-28,23.75,23.85,23.72,23.773,27807,0
2015-07-29,23.76,23.8,23.76,23.8,16246,0
2015-07-30,23.83,23.94,23.83,23.9,16804,0
2015-07-31,23.97,24.05,23.94,24,25335,0
2015-08-03,23.99,24.05,23.99,24.01,11626,0
2015-08-04,24.04,24.05,23.97,24,19612,0
2015-08-05,24.04,24.09,24.04,24.05,16605,0
2015-08-06,24.07,24.2,24.06,24.17,24173,0
2015-08-07,24.22,24.25,24.14,24.18,19004,0
2015-08-10,24.2,24.3,24.15,24.25,39449,0
2015-08-11,24.25,24.35,24.16,24.35,30274,0
2015-08-12,24.03,24.05,23.915,24.05,22329,0
2015-08-13,24.06,24.08,23.9,23.94,26575,0
2015-08-14,23.94,24.05,23.86,24.01,35922,0
2015-08-17,23.95,24.05,23.92,24,21548,0
2015-08-18,24.05,24.06,23.98,24.03,23062,0
2015-08-19,24.04,24.05,23.95,24.03,52067,0
2015-08-20,24.04,24.04,23.9,23.97,19847,0
2015-08-21,23.78,23.95,23.72,23.72,19998,0
2015-08-24,23.43,23.43,23.03,23.33,46288,0
2015-08-25,23.38,23.69,23.38,23.528,19515,0
2015-08-26,23.67,23.67,23.46,23.61,34860,0
2015-08-27,23.66,23.86,23.66,23.74,21180,0
2015-08-28,23.84,23.9,23.75,23.9,8500,0
2015-08-31,23.91,23.94,23.81,23.85,16074,0
2015-09-01,23.7,23.9,23.7,23.75,36819,0
2015-09-02,23.85,23.9,23.8,23.8,37606,0
2015-09-03,23.8,23.868,23.68,23.731,35579,0
2015-09-04,23.63,23.74,23.63,23.74,20786,0
2015-09-08,23.82,23.82,23.72,23.76,22812,0
2015-09-09,23.76,23.798,23.67,23.69,20388,0
2015-09-10,23.67,23.77,23.67,23.73,14047,0
2015-09-11,23.75,23.8,23.72,23.723,13322,0
2015-09-14,23.78,23.8,23.7,23.72,17459,0
2015-09-15,23.76,23.76,23.64,23.67,38307,0
2015-09-16,23.68,23.7,23.65,23.66,23452,0
2015-09-17,23.68,23.78,23.63,23.72,22221,0
2015-09-18,23.73,23.9,23.72,23.9,21969,0
2015-09-21,23.9,23.9,23.81,23.9,16554,0
2015-09-22,23.82,23.95,23.82,23.95,21860,0
2015-09-23,23.89,24.02,23.88,24.02,20392,0
2015-09-24,24.02,24.1,23.92,24.09,38734,0
2015-09-25,24.15,24.2,24.03,24.15,25044,0
2015-09-28,24.07,24.12,24.02,24.07,16848,0
2015-09-29,24.07,24.142,23.91,24.05,22818,0
2015-09-30,24.12,24.2,23.97,23.98,29078,0
2015-10-01,24.05,24.05,23.96,24,10097,0
2015-10-02,23.88,23.9,23.77,23.866,16957,0
2015-10-05,23.98,24.25,23.93,24.12,27585,0
2015-10-06,24.12,24.2,24.11,24.14,17893,0
2015-10-07,24.2,24.29,24.14,24.21,19969,0
2015-10-08,24.19,24.3,24.16,24.3,33696,0
2015-10-09,24.3,24.3,24.2,24.2,14181,0
2015-10-12,24.25,24.3,24.208,24.22,20170,0
2015-10-13,24.29,24.43,24.22,24.42,19071,0
2015-10-14,24.43,24.46,24.33,24.36,27455,0
2015-10-15,24.37,24.49,24.33,24.49,20238,0
2015-10-16,24.49,24.49,24.37,24.49,40270,0
2015-10-19,24.45,24.55,24.44,24.51,16808,0
2015-10-20,24.55,24.58,24.48,24.55,31200,0
2015-10-21,24.58,24.73,24.55,24.66,33103,0
2015-10-22,24.66,24.75,24.6,24.66,35476,0
2015-10-23,24.67,24.71,24.55,24.6,48740,0
2015-10-26,24.6,24.657,24.6,24.63,19772,0
2015-10-27,24.6,24.74,24.53,24.74,45501,0
2015-10-28,24.75,24.96,24.721,24.9,67294,0
2015-10-29,24.82,24.92,24.787,24.92,33429,0
2015-10-30,24.88,24.95,24.85,24.93,27955,0
2015-11-02,24.85,25.05,24.85,25.05,45034,0
2015-11-03,25.02,25.15,24.97,25.03,99010,0
2015-11-04,25.05,25.09,24.99,25.086,42775,0
2015-11-05,25.08,25.17,25.03,25.17,61461,0
2015-11-06,25.08,25.08,24.88,25,35981,0
2015-11-09,24.831,24.997,24.78,24.97,28582,0
2015-11-10,24.6,24.83,24.6,24.76,48427,0
2015-11-11,24.76,24.84,24.67,24.78,31758,0
2015-11-12,24.75,24.76,24.66,24.76,26593,0
2015-11-13,24.78,24.87,24.73,24.87,22408,0
2015-11-16,24.73,24.78,24.71,24.75,13236,0
2015-11-17,24.71,24.75,24.65,24.7,26839,0
2015-11-18,24.76,24.79,24.67,24.7,34811,0
2015-11-19,24.67,24.755,24.63,24.67,25572,0
2015-11-20,24.71,24.8,24.65,24.75,38042,0
2015-11-23,24.74,24.87,24.74,24.83,36216,0
2015-11-24,24.77,24.88,24.77,24.87,34338,0
2015-11-25,24.81,25,24.81,24.96,19942,0
2015-11-27,25,25.11,24.897,25.08,13872,0
2015-11-30,25.08,25.08,24.94,24.94,22911,0
2015-12-01,25.04,25.06,24.97,25.05,44833,0
2015-12-02,25.09,25.09,24.94,25.009,19328,0
2015-12-03,24.96,25.2,24.86,25.05,128316,0
2015-12-04,25.04,25.14,25.022,25.07,49213,0
2015-12-07,25.03,25.11,25,25.07,41557,0
2015-12-08,25.02,25.078,24.99,25.03,27741,0
2015-12-09,25.05,25.13,24.94,24.96,46543,0
2015-12-10,24.96,25.08,24.95,25.08,12683,0
2015-12-11,25.08,25.08,24.88,24.888,26376,0
2015-12-14,24.82,24.83,24.1,24.22,53063,0
2015-12-15,25.1,25.1,24.29,24.29,31249,0
2015-12-16,24.27,24.732,24.27,24.71,26188,0
2015-12-17,25.09,25.09,24.81,24.958,17229,0
2015-12-18,24.97,24.97,24.8,24.8,21414,0
2015-12-21,24.87,24.94,24.82,24.91,36265,0
2015-12-22,24.94,25.07,24.9,24.97,48246,0
2015-12-23,24.93,25.02,24.93,24.98,28759,0
2015-12-24,25,25.09,24.95,25.09,6828,0
2015-12-28,25,25.2,24.99,25.2,19386,0
2015-12-29,25.2,25.372,25.2,25.35,40180,0
2015-12-30,25.38,25.38,25.23,25.29,24884,0
2015-12-31,25.33,25.34,25.12,25.25,19884,0
2016-01-04,25.03,25.2799,24.96,25.27,31403,0
2016-01-05,25.27,25.51,25.27,25.3,24297,0
2016-01-06,25.22,25.44,25.19,25.43,38826,0
2016-01-07,25.27,25.44,25.27,25.3101,57833,0
2016-01-08,25.34,25.48,25.34,25.46,28964,0
2016-01-11,25.46,25.46,25.34,25.42,48342,0
2016-01-12,25.46,25.48,25.35,25.41,47440,0
2016-01-13,25.46,25.51,25.04,25.24,41580,0
2016-01-14,25.24,25.33,25.16,25.32,14864,0
2016-01-15,25.15,25.3,24.88,25.3,50570,0
2016-01-19,25.22,25.22,25.22,25.22,0,0
2016-01-20,24.94,25.035,24.7,24.89,63818,0
2016-01-21,24.9,24.98,24.81,24.8555,55498,0
2016-01-22,25.04,25.21,24.87,25.17,36697,0
2016-01-25,25.17,25.17,24.9,24.9,18177,0
2016-01-26,24.9,25.05,24.86,24.96,43908,0
2016-01-27,24.89,25.01,24.82,25.01,32678,0
2016-01-28,25.05,25.1301,24.9201,25.13,47813,0
2016-01-29,25.18,25.34,25.1,25.3,22617,0
2016-02-01,25.21,25.29,25.1,25.2,55945,0
2016-02-02,25.2,25.32,25.2,25.3,26109,0
2016-02-03,25.3,25.39,25.1,25.35,74483,0
2016-02-04,25.25,25.34,25.214,25.3399,22114,0
2016-02-05,25.38,25.38,25.21,25.31,23885,0
2016-02-08,25.07,25.14,24.85,25.14,41428,0
2016-02-09,24.6,25.2,24.6,25.2,45846,0
2016-02-10,24.64,24.99,24.64,24.8399,53008,0
2016-02-11,24.41,24.8078,23.79,24.09,63309,0
2016-02-12,24.22,24.62,24.2,24.21,34454,0
2016-02-16,24.36,24.8899,24.32,24.59,37489,0
2016-02-17,24.98,25.12,24.7051,24.95,27926,0
2016-02-18,25,25.29,24.8901,25.19,37559,0
2016-02-19,25.09,25.34,25.04,25.34,45705,0
2016-02-22,25.34,25.39,25.11,25.11,39700,0
2016-02-23,25.11,25.16,25.03,25.11,51418,0
2016-02-24,25.15,25.16,25,25.133,29013,0
2016-02-25,25.16,25.36,25.1,25.36,27184,0
2016-02-26,25.25,25.47,25.25,25.4552,29743,0
2016-02-29,25.37,25.47,25.19,25.29,82106,0
2016-03-01,25.35,25.61,25.22,25.51,54294,0
2016-03-02,25.56,25.56,24.95,25.03,179118,0
2016-03-03,25.19,25.19,24.85,24.95,47188,0
2016-03-04,25,25,24.904,24.9135,28996,0
2016-03-07,24.94,24.98,24.776,24.79,159028,0
2016-03-08,24.83,24.83,24.75,24.77,75460,0
2016-03-09,24.8,24.92,24.76,24.79,78309,0
2016-03-10,24.98,24.98,24.84,24.87,36432,0
2016-03-11,24.98,24.98,24.83,24.88,79819,0
2016-03-14,24.91,25,24.89,25,42014,0
2016-03-15,24.99,25,24.62,24.65,122711,0
2016-03-16,24.69,24.75,24.45,24.65,71114,0
2016-03-17,24.65,24.85,24.65,24.71,44056,0
2016-03-18,24.79,24.96,24.72,24.88,80622,0
2016-03-21,24.9,25,24.8464,24.97,32582,0
2016-03-22,24.89,25.1521,24.89,25.15,41322,0
2016-03-23,25.16,25.16,25.0787,25.14,35760,0
2016-03-24,25.14,25.15,25.07,25.15,18251,0
2016-03-28,25.16,25.4,25.1,25.3303,44658,0
2016-03-29,25.35,25.35,25.245,25.31,46478,0
2016-03-30,25.29,25.44,25.29,25.38,87124,0
2016-03-31,25.4,25.5,25.36,25.36,53542,0
2016-04-01,25.42,25.42,25.15,25.15,27055,0
2016-04-04,25.1,25.2316,25,25,33157,0
2016-04-05,25,25.29,24.94,25.29,42606,0
2016-04-06,25.29,25.348,25.12,25.17,36115,0
2016-04-07,25.17,25.17,25.03,25.1,21949,0
2016-04-08,25.11,25.27,25.11,25.19,28174,0
2016-04-11,25.19,25.33,25.19,25.2201,23972,0
2016-04-12,25.34,25.34,25.22,25.25,23552,0
2016-04-13,25.37,25.37,25.1,25.15,85536,0
2016-04-14,25.15,25.19,25.11,25.14,23852,0
2016-04-15,25.15,25.19,25.07,25.15,48178,0
2016-04-18,25.11,25.17,25.11,25.15,47449,0
2016-04-19,25.16,25.33,25.16,25.27,95374,0
2016-04-20,25.25,25.32,25.23,25.287,43460,0
2016-04-21,25.31,25.35,25.3,25.3,25808,0
2016-04-22,25.27,25.33,25.26,25.26,31709,0
2016-04-25,25.25,25.3022,25.15,25.19,30094,0
2016-04-26,25.19,25.268,25.19,25.25,17110,0
2016-04-27,25.21,25.37,25.21,25.37,33784,0
2016-04-28,25.37,25.4,25.31,25.31,23120,0
2016-04-29,25.33,25.3499,25.25,25.25,37453,0
2016-05-02,25.31,25.491,25.31,25.431,36922,0
2016-05-03,25.38,25.47,25.33,25.47,30761,0
2016-05-04,25.36,25.45,25.36,25.45,13831,0
2016-05-05,25.41,25.47,25.35,25.4,39224,0
2016-05-06,25.35,25.44,25.35,25.44,20581,0
2016-05-09,25.45,25.59,25.4478,25.59,24812,0
2016-05-10,25.54,25.69,25.49,25.67,38237,0
2016-05-11,25.26,25.4,25.26,25.3181,46485,0
2016-05-12,25.35,25.4,25.31,25.4,31597,0
2016-05-13,25.35,25.46,25.32,25.33,22708,0
2016-05-16,25.46,25.65,25.4257,25.52,28667,0
2016-05-17,25.46,25.57,25.46,25.56,30771,0
2016-05-18,25.58,25.69,25.05,25.6,47774,0
2016-05-19,25.6,25.6,25.3101,25.43,21862,0
2016-05-20,25.36,25.53,25.34,25.53,18327,0
2016-05-23,25.52,25.65,25.5,25.65,22447,0
2016-05-24,25.65,25.68,25.55,25.68,21467,0
2016-05-25,25.68,25.7199,25.58,25.67,29608,0
2016-05-26,25.7,25.7,25.47,25.47,36434,0
2016-05-27,25.47,25.54,25.47,25.4746,11621,0
2016-05-31,25.45,25.58,25.45,25.56,19193,0
2016-06-01,25.67,25.75,25.5201,25.53,35855,0
2016-06-02,25.66,25.66,25.52,25.58,19952,0
2016-06-03,25.61,25.69,25.49,25.69,51030,0
2016-06-06,25.69,25.72,25.61,25.6884,17970,0
2016-06-07,25.69,25.69,25.55,25.68,22737,0
2016-06-08,25.67,25.67,25.48,25.53,39421,0
2016-06-09,25.48,25.59,25.36,25.46,32228,0
2016-06-10,25.49,25.55,25.4,25.54,17331,0
2016-06-13,25.54,25.54,25.42,25.42,16933,0
2016-06-14,25.4,25.5,25.3301,25.38,23436,0
2016-06-15,25.43,25.59,25.36,25.43,28112,0
2016-06-16,25.43,25.5,25.3401,25.5,14348,0
2016-06-17,25.52,25.66,25.4401,25.66,17838,0
2016-06-20,25.8,25.9,25.64,25.9,22966,0
2016-06-21,25.85,25.99,25.73,25.99,39179,0
2016-06-22,25.98,25.99,25.8736,25.88,19784,0
2016-06-23,25.91,26.05,25.89,26.05,29860,0
2016-06-24,25.4,25.85,25.3,25.8299,24568,0
2016-06-27,25.53,25.7,25.53,25.53,32697,0
2016-06-28,25.58,25.91,25.57,25.91,26429,0
2016-06-29,26.01,26.04,25.85,25.91,34189,0
2016-06-30,25.92,26.19,25.9,25.9,32789,0
2016-07-01,25.99,26.15,25.9701,25.9701,44196,0
2016-07-05,25.94,25.9435,25.68,25.82,43790,0
2016-07-06,25.82,25.84,25.66,25.84,31287,0
2016-07-07,25.86,26.04,25.7901,26.03,26182,0
2016-07-08,26.04,26.09,25.9301,26.01,19570,0
2016-07-11,26.04,26.08,25.98,26.07,22252,0
2016-07-12,26.07,26.11,26,26,25667,0
2016-07-13,25.99,26.15,25.99,26.03,17528,0
2016-07-14,26.06,26.17,25.99,26.05,28533,0
2016-07-15,26.12,26.21,26.01,26.07,59726,0
2016-07-18,26.08,26.42,26.08,26.41,40497,0
2016-07-19,26.27,26.44,26.27,26.29,19329,0
2016-07-20,26.37,26.47,26.281,26.34,24292,0
2016-07-21,26.34,26.41,26.3,26.41,34214,0
2016-07-22,26.32,26.46,26.32,26.46,23474,0
2016-07-25,26.45,26.56,26.41,26.56,41697,0
2016-07-26,26.47,26.57,26.47,26.5381,38221,0
2016-07-27,26.52,26.6,26.5008,26.6,21822,0
2016-07-28,26.59,26.68,26.57,26.6799,30681,0
2016-07-29,26.61,26.89,26.61,26.67,33404,0
2016-08-01,26.7,26.91,26.67,26.9,18906,0
2016-08-02,26.79,26.95,26.79,26.95,20216,0
2016-08-03,26.98,27,26.84,27,22769,0
2016-08-04,26.94,27.09,26.8201,26.9301,53711,0
2016-08-05,26.86,27.03,26.82,26.97,23320,0
2016-08-08,26.98,27.4251,26.9,27.2515,84707,0
2016-08-09,27.01,27.26,27.01,27.17,49948,0
2016-08-10,26.99,26.99,26.68,26.72,33508,0
2016-08-11,26.68,26.69,26.32,26.44,51546,0
2016-08-12,26.39,26.57,26.29,26.39,19968,0
2016-08-15,26.33,26.3899,26.23,26.23,24159,0
2016-08-16,26.21,26.3215,26.0801,26.15,21026,0
2016-08-17,26.1,26.32,26.1,26.32,26663,0
2016-08-18,26.27,26.3671,26.25,26.2922,18805,0
2016-08-19,26.25,26.32,26.13,26.13,19618,0
2016-08-22,26.11,26.21,26.08,26.15,26173,0
2016-08-23,26.22,26.2867,26.2,26.2304,14021,0
2016-08-24,26.22,26.3,26.12,26.22,21931,0
2016-08-25,26.16,26.2,26.12,26.12,14470,0
2016-08-26,26.1,26.24,26.1,26.22,16969,0
2016-08-29,26.25,26.32,26.151,26.3,12537,0
2016-08-30,26.22,26.3196,26.2,26.2945,13159,0
2016-08-31,26.25,26.32,26.1807,26.2,19615,0
2016-09-01,26.34,26.34,26.2018,26.2999,12679,0
2016-09-02,26.3,26.37,26.251,26.3419,26943,0
2016-09-06,26.34,26.39,26.2171,26.39,11006,0
2016-09-07,26.33,26.4499,26.33,26.36,12805,0
2016-09-08,26.36,26.443,26.34,26.43,9160,0
2016-09-09,26.35,26.35,25.72,25.86,19726,0
2016-09-12,25.65,25.91,25.65,25.79,17580,0
2016-09-13,25.75,25.7899,25.6,25.6,12727,0
2016-09-14,25.6,25.79,25.6,25.73,15010,0
2016-09-15,25.66,26.05,25.66,25.8801,33015,0
2016-09-16,25.86,25.97,25.72,25.72,12296,0
2016-09-19,25.73,25.9699,25.73,25.8626,11386,0
2016-09-20,25.82,26.05,25.82,26.05,17779,0
2016-09-21,25.97,26.355,25.96,26.355,23655,0
2016-09-22,26.33,26.5141,26.28,26.47,28143,0
2016-09-23,26.38,26.47,26.34,26.459,12439,0
2016-09-26,26.37,26.4458,26.36,26.38,13249,0
2016-09-27,26.47,26.48,26.22,26.34,19796,0
2016-09-28,26.34,26.54,26.3,26.5,16763,0
2016-09-29,26.49,26.69,26.17,26.17,18612,0
2016-09-30,26.17,26.3644,26.1,26.1,10609,0
2016-10-03,26.1,26.51,26.1,26.18,10896,0
2016-10-04,26.22,26.4244,26.1,26.12,29578,0
2016-10-05,26.12,26.3199,26.12,26.2131,12631,0
2016-10-06,26.12,26.2236,26,26.0901,29459,0
2016-10-07,26.09,26.13,26.03,26.065,8102,0
2016-10-10,26.03,26.04,25.89,26.03,16090,0
2016-10-11,25.89,25.97,25.63,25.63,17722,0
2016-10-12,25.59,25.62,25.39,25.57,18641,0
2016-10-13,25.43,25.43,25.12,25.34,22081,0
2016-10-14,25.37,25.5578,25.37,25.53,12451,0
2016-10-17,25.48,25.64,25.48,25.63,9376,0
2016-10-18,25.66,26.16,25.66,26.01,27763,0
2016-10-19,25.95,26.15,25.89,25.92,26826,0
2016-10-20,25.96,26.07,25.91,26.03,10210,0
2016-10-21,25.96,26.46,25.96,26.46,42490,0
2016-10-24,26.39,26.39,26.128,26.17,13951,0
2016-10-25,26.12,26.37,26.12,26.24,22366,0
2016-10-26,26.22,26.2697,26.09,26.15,20582,0
2016-10-27,26.08,26.163,25.91,26.0901,13625,0
2016-10-28,25.96,26.1959,25.93,25.93,7454,0
2016-10-31,25.88,26.11,25.86,25.87,11068,0
2016-11-01,25.82,25.97,25.722,25.7592,9585,0
2016-11-02,25.73,25.95,25.58,25.7106,13332,0
2016-11-03,25.6,25.6,25.361,25.4,31230,0
2016-11-04,25.38,25.6607,25.38,25.41,12558,0
2016-11-07,25.59,25.7149,25.4,25.44,19349,0
2016-11-08,25.26,25.27,24.92,24.98,16646,0
2016-11-09,24.95,25.06,24.73,24.8,26224,0
2016-11-10,24.78,24.82,24.15,24.45,60923,0
2016-11-11,24.05,24.16,23.76,24.11,48090,0
2016-11-14,24.12,24.12,23,23.05,75164,0
2016-11-15,23.17,23.94,23.17,23.28,57482,0
2016-11-16,23.84,24.1,23.579,23.9359,35931,0
2016-11-17,23.96,24.14,23.65,23.76,29487,0
2016-11-18,23.65,24.039,23.35,23.35,37048,0
2016-11-21,23.41,23.8,23.41,23.45,39333,0
2016-11-22,23.73,23.7314,23.5001,23.7199,25560,0
2016-11-23,23.78,23.78,23.5622,23.6799,25122,0
2016-11-25,23.7,23.7499,23.571,23.6734,10330,0
2016-11-28,23.71,23.74,23.55,23.67,18966,0
2016-11-29,23.56,23.65,23.5,23.544,87644,0
2016-11-30,23.5,23.54,23.32,23.34,26408,0
2016-12-01,23.44,23.44,23.1301,23.16,36343,0
2016-12-02,23.23,23.32,23.118,23.2,23028,0
2016-12-05,23.29,23.29,23.11,23.11,37867,0
2016-12-06,23.24,23.3146,23.2,23.2799,37571,0
2016-12-07,23.27,23.37,23.2505,23.2505,47323,0
2016-12-08,23.25,23.32,23.16,23.2,30877,0
2016-12-09,23.25,23.26,23,23,52474,0
2016-12-12,23,23.0096,22.64,22.7114,44467,0
2016-12-13,22.71,22.9,22.55,22.55,41035,0
2016-12-14,22.57,22.643,22.27,22.27,51215,0
2016-12-15,22.27,22.49,22.0915,22.12,90677,0
2016-12-16,22.26,22.4,22.03,22.2,80520,0
2016-12-19,22.21,22.4899,22.21,22.47,33449,0
2016-12-20,22.4,22.6,22.4,22.58,52774,0
2016-12-21,22.52,22.949,22.52,22.79,38209,0
2016-12-22,22.77,23.0599,22.73,23.05,57047,0
2016-12-23,23.04,23.46,23.02,23.07,52168,0
2016-12-27,23.03,23.3344,22.85,22.8743,43652,0
2016-12-28,22.83,22.9599,22.7,22.73,31764,0
2016-12-29,22.99,22.99,22.71,22.72,43937,0
2016-12-30,22.76,22.859,22.74,22.8,32693,0
2017-01-03,22.8,23.14,22.8,23.14,44093,0
2017-01-04,23.11,23.64,23.11,23.64,33655,0
2017-01-05,23.66,23.95,23.47,23.87,49813,0
2017-01-06,23.7,24.43,23.7,24.28,51982,0
2017-01-09,24.12,24.336,24.08,24.08,34115,0
2017-01-10,24.04,24.26,24.04,24.22,25006,0
2017-01-11,24.16,24.4,24.16,24.3544,32947,0
2017-01-12,24.31,24.45,24.3,24.45,26381,0
2017-01-13,24.38,24.48,24.26,24.29,19663,0
2017-01-17,24.23,24.5,24.23,24.36,28787,0
2017-01-18,24.3,24.4499,24.2601,24.37,14103,0
2017-01-19,24.23,24.3436,23.95,24.19,74581,0
2017-01-20,24.04,24.18,23.71,23.71,116177,0
2017-01-23,23.78,24.26,23.73,24.26,48064,0
2017-01-24,24.03,24.32,24.03,24.32,21459,0
2017-01-25,24.2,24.25,24.01,24.06,35897,0
2017-01-26,24,24.47,24,24.34,30571,0
2017-01-27,24.28,24.42,24.28,24.42,13926,0
2017-01-30,24.41,24.64,24.31,24.63,48061,0
2017-01-31,24.49,24.7456,24.49,24.6,55066,0
2017-02-01,24.59,24.644,24.5,24.5,32268,0
2017-02-02,24.5,24.7386,24.5,24.7359,9697,0
2017-02-03,24.67,24.86,24.66,24.82,24981,0
2017-02-06,24.83,24.92,24.705,24.715,26852,0
2017-02-07,24.76,24.86,24.7,24.8099,24691,0
2017-02-08,24.53,24.63,24.441,24.57,20792,0
2017-02-09,24.52,24.5991,24.37,24.42,31559,0
2017-02-10,24.33,24.4699,24.321,24.43,37802,0
2017-02-13,24.46,24.5092,24.41,24.48,28107,0
2017-02-14,24.47,24.59,24.37,24.522,30957,0
2017-02-15,24.47,24.7,24.47,24.63,21879,0
2017-02-16,24.57,24.67,24.54,24.6425,16139,0
2017-02-17,24.7,24.7,24.55,24.64,26773,0
2017-02-21,24.68,24.68,24.54,24.6142,30030,0
2017-02-22,24.57,24.68,24.57,24.68,28400,0
2017-02-23,24.69,24.74,24.6004,24.74,15959,0
2017-02-24,24.78,24.8473,24.7146,24.84,17402,0
2017-02-27,24.81,24.8772,24.75,24.75,24900,0
2017-02-28,24.76,24.899,24.76,24.86,19369,0
2017-03-01,24.82,24.82,24.66,24.66,21888,0
2017-03-02,24.73,24.789,24.63,24.63,14571,0
2017-03-03,24.56,24.63,24.55,24.57,22382,0
2017-03-06,24.59,24.65,24.5,24.63,14741,0
2017-03-07,24.56,24.645,24.5101,24.5101,19833,0
2017-03-08,24.38,24.4,24.25,24.2611,30392,0
2017-03-09,24.25,24.26,24.15,24.15,52696,0
2017-03-10,24.1,24.28,24.1,24.2,18755,0
2017-03-13,24.25,24.37,24.12,24.37,25518,0
2017-03-14,24.35,24.4228,24.3,24.41,24848,0
2017-03-15,24.35,24.65,24.35,24.65,38383,0
2017-03-16,24.63,24.7899,24.6,24.67,23328,0
2017-03-17,24.75,24.7563,24.57,24.7563,22687,0
2017-03-20,24.7,24.7699,24.6956,24.73,16573,0
2017-03-21,24.76,24.77,24.6017,24.69,13871,0
2017-03-22,24.74,24.85,24.68,24.72,13821,0
2017-03-23,24.84,24.85,24.751,24.8061,13048,0
2017-03-24,24.83,24.83,24.76,24.8182,10152,0
2017-03-27,24.77,24.93,24.77,24.8902,25611,0
2017-03-28,24.9,24.99,24.85,24.9179,25278,0
2017-03-29,24.97,24.97,24.91,24.93,15878,0
2017-03-30,24.93,24.97,24.86,24.97,20888,0
2017-03-31,24.96,25.027,24.911,24.94,20849,0
2017-04-03,24.94,25.2,24.94,25.2,26028,0
2017-04-04,25.13,25.1699,25.051,25.06,22972,0
2017-04-05,25.13,25.19,24.95,24.9816,33355,0
2017-04-06,24.92,25.08,24.92,25.04,28042,0
2017-04-07,25.05,25.1,24.96,24.98,34788,0
2017-04-10,25.15,25.15,24.98,25.02,25660,0
2017-04-11,25.02,25.09,24.97,25.0174,13177,0
2017-04-12,25.01,25.01,24.9711,25,31508,0
2017-04-13,25.02,25.04,24.99,25.04,21757,0
2017-04-17,25.03,25.0926,24.97,25.03,31156,0
2017-04-18,25.04,25.1782,25.021,25.1782,18570,0
2017-04-19,25.06,25.21,25.06,25.15,13620,0
2017-04-20,25.15,25.19,25.12,25.1332,25056,0
2017-04-21,25.08,25.23,25.08,25.23,19466,0
2017-04-24,25.22,25.36,25.2,25.3,21889,0
2017-04-25,25.25,25.29,25.17,25.17,38665,0
2017-04-26,25.14,25.17,25.01,25.0214,51893,0
2017-04-27,25,25.1899,25,25.1599,23785,0
2017-04-28,25.16,25.16,25.0786,25.08,20387,0
2017-05-01,25.11,25.16,25.0872,25.16,15017,0
2017-05-02,25.14,25.28,25.14,25.15,18355,0
2017-05-03,25.15,25.31,25.08,25.31,20518,0
2017-05-04,25.23,25.273,25.13,25.13,13807,0
2017-05-05,25.15,25.2799,25.15,25.2799,22486,0
2017-05-08,25.18,25.28,25.18,25.28,6643,0
2017-05-09,25.24,25.28,25.15,25.18,14214,0
2017-05-10,24.85,24.9599,24.82,24.9381,10630,0
2017-05-11,24.9,24.9855,24.86,24.9547,36370,0
2017-05-12,24.98,25.04,24.9401,24.9684,17844,0
2017-05-15,24.95,25.04,24.95,25.0268,16620,0
2017-05-16,24.97,25.05,24.96,24.96,19751,0
2017-05-17,24.93,25.06,24.9,25.06,20182,0
2017-05-18,24.97,25.08,24.97,25.01,13060,0
2017-05-19,25.01,25.1,25.01,25.07,15244,0
2017-05-22,25.04,25.12,25.04,25.07,8776,0
2017-05-23,25.13,25.13,25.01,25.01,19689,0
2017-05-24,25.03,25.12,25.0144,25.05,21517,0
2017-05-25,25.03,25.1799,25.03,25.1799,24495,0
2017-05-26,25.19,25.29,25.1623,25.249,8760,0
2017-05-30,25.16,25.2499,25.16,25.17,18030,0
2017-05-31,25.17,25.25,25.17,25.25,20561,0
2017-06-01,25.27,25.4,25.18,25.2908,15667,0
2017-06-02,25.39,25.39,25.2639,25.3544,10920,0
2017-06-05,25.29,25.38,25.29,25.3493,8134,0
2017-06-06,25.29,25.3599,25.25,25.25,11623,0
2017-06-07,25.25,25.43,25.25,25.34,9599,0
2017-06-08,25.26,25.38,25.26,25.38,8262,0
2017-06-09,25.36,25.39,25.3,25.31,8208,0
2017-06-12,25.27,25.35,25.23,25.29,7199,0
2017-06-13,25.24,25.3016,25.23,25.3,11369,0
2017-06-14,25.26,25.4,25.26,25.26,11714,0
2017-06-15,25.26,25.45,25.26,25.3603,8187,0
2017-06-16,25.36,25.37,25.3263,25.3294,6105,0
2017-06-19,25.31,25.45,25.31,25.3947,5142,0
2017-06-20,25.36,25.489,25.3,25.3,12850,0
2017-06-21,25.33,25.52,25.33,25.5,15499,0
2017-06-22,25.52,25.59,25.5001,25.53,8214,0
2017-06-23,25.5,25.5891,25.4133,25.5185,11273,0
2017-06-26,25.51,25.66,25.51,25.51,16462,0
2017-06-27,25.5,25.5283,25.3501,25.37,14776,0
2017-06-28,25.371,25.53,25.37,25.486,14243,0
2017-06-29,25.41,25.514,25.29,25.41,15343,0
2017-06-30,25.41,25.68,25.2901,25.68,13238,0
2017-07-03,25.48,25.52,25.4111,25.5038,8354,0
2017-07-05,25.5,25.661,25.46,25.46,12134,0
2017-07-06,25.43,25.51,25.37,25.38,20265,0
2017-07-07,25.38,25.4915,25.38,25.38,12141,0
2017-07-10,25.38,25.67,25.38,25.4,24690,0
2017-07-11,25.41,25.4599,25.31,25.31,17261,0
2017-07-12,25.35,25.39,25.14,25.25,37459,0
2017-07-13,25.28,25.299,25.18,25.19,22016,0
2017-07-14,25.19,25.25,25.14,25.15,13561,0
2017-07-17,25.16,25.25,25.16,25.16,16014,0
2017-07-18,25.2,25.2692,25.15,25.2,21505,0
2017-07-19,25.22,25.29,25.13,25.13,74992,0
2017-07-20,25.14,25.1887,25.04,25.04,78477,0
2017-07-21,25.07,25.24,25.03,25.24,71887,0
2017-07-24,25.24,25.24,25.1277,25.16,24613,0
2017-07-25,25.19,25.19,25.1,25.1,15729,0
2017-07-26,25.07,25.12,25.06,25.0813,21815,0
2017-07-27,25.1,25.1,25.08,25.08,7873,0
2017-07-28,25.06,25.13,25.06,25.13,18430,0
2017-07-31,25.11,25.13,25.1,25.12,24664,0
2017-08-01,25.14,25.19,25.1,25.1323,96780,0
2017-08-02,25.13,25.18,25.07,25.13,30610,0
2017-08-03,25.13,25.23,25.101,25.23,39291,0
2017-08-04,25.2444,25.29,25.2062,25.2763,16382,0
2017-08-07,25.29,25.39,25.29,25.3699,15091,0
2017-08-08,25.39,25.43,25.3101,25.38,16635,0
2017-08-09,25.05,25.16,25.0082,25.13,34252,0
2017-08-10,25.12,25.1314,24.95,24.98,16777,0
2017-08-11,24.95,25.29,24.95,25.09,35170,0
2017-08-14,25.29,25.3,25.15,25.181,9725,0
2017-08-15,25.23,25.23,25.18,25.2299,5104,0
2017-08-16,25.18,25.3,25.18,25.28,9953,0
2017-08-17,25.21,25.31,25.1984,25.21,10619,0
2017-08-18,25.19,25.29,25.1899,25.2553,13460,0
2017-08-21,25.15,25.35,25.15,25.31,25896,0
2017-08-22,25.27,25.37,25.19,25.22,24379,0
2017-08-23,25.29,25.29,25.2208,25.289,9467,0
2017-08-24,25.29,25.2988,25.237,25.2899,7913,0
2017-08-25,25.24,25.36,25.24,25.294,10922,0
2017-08-28,25.27,25.34,25.25,25.34,8917,0
2017-08-29,25.3,25.33,25.25,25.3,12886,0
2017-08-30,25.32,25.35,25.2301,25.34,9564,0
2017-08-31,25.26,25.35,25.231,25.35,13427,0
2017-09-01,25.36,25.37,25.29,25.319,17864,0
2017-09-05,25.35,25.35,25.304,25.31,13741,0
2017-09-06,25.26,25.4,25.25,25.4,4477,0
2017-09-07,25.32,25.4,25.3034,25.32,6950,0
2017-09-08,25.28,25.3352,25.19,25.2704,15849,0
2017-09-11,25.3,25.36,25.27,25.27,10573,0
2017-09-12,25.28,25.37,25.2761,25.2761,9972,0
2017-09-13,25.3,25.33,25.23,25.29,17450,0
2017-09-14,25.3,25.43,25.2757,25.43,19212,0
2017-09-15,25.34,25.48,25.34,25.48,17458,0
2017-09-18,25.36,25.52,25.36,25.45,10569,0
2017-09-19,25.43,25.5418,25.41,25.53,11272,0
2017-09-20,25.34,25.565,25.34,25.5281,35731,0
2017-09-21,25.5,25.533,25.37,25.37,9397,0
2017-09-22,25.37,25.4982,25.31,25.35,11501,0
2017-09-25,25.33,25.4281,25.32,25.32,11667,0
2017-09-26,25.32,25.379,25.29,25.29,12002,0
2017-09-27,25.25,25.3112,25.22,25.24,10319,0
2017-09-28,25.22,25.35,25.19,25.35,17101,0
2017-09-29,25.27,25.46,25.27,25.46,14988,0
2017-10-02,25.34,25.4299,25.3259,25.3305,6003,0
2017-10-03,25.28,25.29,25.19,25.21,14204,0
2017-10-04,25.33,25.33,25.24,25.25,15745,0
2017-10-05,25.25,25.3095,25.19,25.19,14641,0
2017-10-06,25.21,25.21,24.95,25.09,26847,0
2017-10-09,25.21,25.21,25.01,25.01,17521,0
2017-10-10,25.12,25.2,25.07,25.09,11684,0
2017-10-11,25.1,25.27,25.1,25.2,16815,0
2017-10-12,25.15,25.2493,25.13,25.13,13064,0
2017-10-13,25.16,25.2804,25.16,25.28,17844,0
2017-10-16,25.17,25.27,25.15,25.15,12753,0
2017-10-17,25.16,25.2576,25.12,25.12,15749,0
2017-10-18,25.12,25.212,25.1,25.14,11561,0
2017-10-19,25.13,25.2595,25.13,25.17,9410,0
2017-10-20,25.28,25.3,25.1701,25.3,23913,0
2017-10-23,25.29,25.3,25.215,25.3,12268,0
2017-10-24,25.3585,25.3585,25.2,25.22,13878,0
2017-10-25,25.17,25.27,25.128,25.128,18334,0
2017-10-26,25.17,25.2799,25.15,25.2,24839,0
2017-10-27,25.21,25.2996,25.2,25.2,6502,0
2017-10-30,25.231,25.2805,25.2,25.2251,13344,0
2017-10-31,25.33,25.39,25.231,25.39,22806,0
2017-11-01,25.26,25.48,25.26,25.46,31822,0
2017-11-02,25.41,25.49,25.335,25.48,10306,0
2017-11-03,25.38,25.48,25.34,25.4566,11771,0
2017-11-06,25.41,25.48,25.3,25.3,22562,0
2017-11-07,25.31,25.44,25.31,25.42,31989,0
2017-11-08,25.34,25.49,25.34,25.42,14130,0
2017-11-09,25.09,25.17,25.08,25.11,16750,0
2017-11-10,25.15,25.17,25.07,25.07,22940,0
