Date,Open,High,Low,Close,Volume,OpenInt
2013-05-17,21.952,22.012,21.925,21.988,400794,0
2013-05-20,22.012,22.171,21.988,22.171,1300307,0
2013-05-21,22.144,22.144,22.057,22.101,584933,0
2013-05-22,22.101,22.137,22.057,22.101,627205,0
2013-05-23,22.101,22.101,22.048,22.048,90404,0
2013-05-24,22.074,22.118,22.065,22.118,96014,0
2013-05-28,22.101,22.118,22.004,22.004,201018,0
2013-05-29,21.969,21.969,21.627,21.925,174019,0
2013-05-30,21.935,21.969,21.855,21.969,65033,0
2013-05-31,21.969,21.969,21.847,21.847,105245,0
2013-06-03,21.839,21.943,21.742,21.786,91963,0
2013-06-04,21.916,21.916,21.802,21.839,37414,0
2013-06-05,21.863,21.863,21.75,21.75,61489,0
2013-06-06,21.872,21.872,21.75,21.81,35070,0
2013-06-07,21.839,21.916,21.75,21.758,66125,0
2013-06-10,21.776,21.829,21.705,21.758,45877,0
2013-06-11,21.839,21.872,21.705,21.705,131351,0
2013-06-12,21.829,21.829,21.337,21.381,143143,0
2013-06-13,21.399,21.723,21.337,21.486,242267,0
2013-06-14,21.609,21.82,21.566,21.68,130976,0
2013-06-17,21.829,21.935,21.776,21.882,144294,0
2013-06-18,21.899,21.925,21.855,21.855,124618,0
2013-06-19,21.907,21.907,21.689,21.689,171422,0
2013-06-20,21.689,21.802,21.574,21.627,216150,0
2013-06-21,21.697,21.705,21.443,21.531,97798,0
2013-06-24,21.452,21.461,20.83,20.951,209666,0
2013-06-25,21.241,21.399,21.075,21.1,159354,0
2013-06-26,21.34,21.678,21.34,21.519,32675,0
2013-06-27,21.776,21.776,21.482,21.643,50770,0
2013-06-28,21.967,22.122,21.957,22.112,46044,0
2013-07-01,21.688,21.856,21.688,21.786,130855,0
2013-07-02,21.776,21.856,21.742,21.758,89090,0
2013-07-03,21.696,21.82,21.696,21.758,38957,0
2013-07-05,21.598,21.598,21.163,21.492,83765,0
2013-07-08,21.393,21.519,21.189,21.34,85085,0
2013-07-09,21.349,21.403,21.27,21.403,43344,0
2013-07-10,21.536,21.544,21.305,21.305,80972,0
2013-07-11,21.438,21.519,21.359,21.403,45219,0
2013-07-12,21.536,21.536,21.349,21.384,26734,0
2013-07-15,21.403,21.403,21.34,21.393,81427,0
2013-07-16,21.429,21.429,21.314,21.34,98698,0
2013-07-17,21.412,21.482,21.34,21.456,257767,0
2013-07-18,21.5,21.51,21.349,21.5,285688,0
2013-07-19,21.519,21.714,21.447,21.714,370762,0
2013-07-22,21.669,21.742,21.563,21.625,132821,0
2013-07-23,21.652,21.723,21.554,21.643,210793,0
2013-07-24,21.643,21.652,21.393,21.581,45069,0
2013-07-25,21.544,21.554,21.34,21.447,37003,0
2013-07-26,21.368,21.598,21.368,21.51,22540,0
2013-07-29,21.368,21.51,21.368,21.492,44997,0
2013-07-30,21.492,21.527,21.27,21.377,152026,0
2013-07-31,21.368,21.384,21.251,21.251,110805,0
2013-08-01,21.323,21.384,21.118,21.144,119853,0
2013-08-02,21.27,21.295,20.576,20.895,124285,0
2013-08-05,20.923,20.994,20.797,20.958,71079,0
2013-08-06,20.986,20.986,20.806,20.879,70830,0
2013-08-07,20.806,20.904,20.718,20.762,97058,0
2013-08-08,20.825,20.967,20.806,20.825,44446,0
2013-08-09,20.869,21.118,20.797,20.843,47818,0
2013-08-12,20.895,21.118,20.806,20.806,59721,0
2013-08-13,20.948,20.948,20.781,20.895,80507,0
2013-08-14,20.941,20.941,20.693,20.737,102217,0
2013-08-15,20.654,20.693,20.184,20.469,80160,0
2013-08-16,20.549,20.63,20.389,20.398,39485,0
2013-08-19,20.354,20.451,19.82,20.13,140289,0
2013-08-20,20.105,20.585,19.864,20.122,77527,0
2013-08-21,20.168,20.335,19.918,19.989,48226,0
2013-08-22,20.007,20.362,19.997,20.282,36836,0
2013-08-23,20.354,20.771,20.345,20.771,25748,0
2013-08-26,20.791,21.012,20.639,20.639,9913,0
2013-08-27,20.63,20.762,20.63,20.762,33690,0
2013-08-28,20.63,20.718,20.63,20.647,12242,0
2013-08-29,20.737,20.737,20.576,20.664,14611,0
2013-08-30,21.042,21.224,21.042,21.224,9448,0
2013-09-03,20.781,20.781,20.273,20.273,15771,0
2013-09-04,20.549,20.797,20.541,20.737,6782,0
2013-09-05,20.762,20.967,20.639,20.762,52242,0
2013-09-06,20.699,20.948,20.693,20.843,14312,0
2013-09-09,20.888,20.986,20.835,20.986,26485,0
2013-09-10,20.948,21.144,20.948,21.144,24746,0
2013-09-11,21.065,21.189,20.835,21.18,66841,0
2013-09-12,21.225,21.243,21.056,21.1,12705,0
2013-09-13,21.074,21.233,21.056,21.198,49010,0
2013-09-16,21.34,21.421,21.144,21.421,33676,0
2013-09-17,21.421,21.421,21.251,21.323,26641,0
2013-09-18,21.207,21.447,21.163,21.429,26380,0
2013-09-19,21.447,21.581,21.34,21.466,28420,0
2013-09-20,21.581,21.696,21.393,21.696,17937,0
2013-09-23,21.589,21.688,21.589,21.669,16985,0
2013-09-24,21.669,21.669,21.368,21.492,12847,0
2013-09-25,21.66,21.688,21.544,21.643,8983,0
2013-09-26,21.695,21.842,21.55,21.813,17112,0
2013-09-27,21.623,21.932,21.469,21.677,9859,0
2013-09-30,21.714,21.714,21.533,21.687,3895,0
2013-10-01,21.578,21.842,21.569,21.65,15410,0
2013-10-02,21.632,21.759,21.541,21.759,8184,0
2013-10-03,21.723,21.877,21.495,21.723,27490,0
2013-10-04,21.796,21.987,21.587,21.987,25321,0
2013-10-07,21.904,21.995,21.896,21.995,24479,0
2013-10-08,21.887,21.995,21.859,21.995,32520,0
2013-10-09,21.912,21.912,21.75,21.859,35445,0
2013-10-10,21.867,21.967,21.867,21.922,14670,0
2013-10-11,21.896,21.95,21.877,21.922,22896,0
2013-10-14,21.877,21.957,21.877,21.95,10065,0
2013-10-15,21.922,21.95,21.877,21.877,19413,0
2013-10-16,21.942,22.042,21.904,22.022,33084,0
2013-10-17,21.95,22.103,21.95,22.042,60396,0
2013-10-18,21.995,22.067,21.957,22.067,13972,0
2013-10-21,22.077,22.087,21.95,22.004,32184,0
2013-10-22,22.087,22.313,21.995,22.122,23211,0
2013-10-23,22.004,22.132,21.987,22.112,11580,0
2013-10-24,22.042,22.132,21.977,22.094,10055,0
2013-10-25,22.094,22.094,21.957,22.077,49140,0
2013-10-28,22.112,22.132,21.65,21.904,136148,0
2013-10-29,21.859,21.912,21.668,21.912,21146,0
2013-10-30,21.95,22.087,21.787,22.042,12084,0
2013-10-31,22.032,22.087,21.957,22.067,8157,0
2013-11-01,22.049,22.087,21.832,22.087,15926,0
2013-11-04,22.112,22.112,22.077,22.087,5674,0
2013-11-05,22.042,22.067,21.995,22.022,27703,0
2013-11-06,22.042,22.077,21.912,22.032,16063,0
2013-11-07,21.896,22.087,21.859,21.95,21095,0
2013-11-08,21.859,22.022,21.849,21.877,16261,0
2013-11-11,21.904,22.012,21.867,21.912,18041,0
2013-11-12,21.922,21.987,21.849,21.957,29721,0
2013-11-13,21.922,21.95,21.705,21.849,34684,0
2013-11-14,21.777,21.904,21.777,21.867,10280,0
2013-11-15,21.867,21.896,21.787,21.859,71484,0
2013-11-18,21.787,21.859,21.787,21.849,26734,0
2013-11-19,21.796,21.859,21.768,21.842,38714,0
2013-11-20,21.849,21.849,21.768,21.796,44683,0
2013-11-21,21.705,21.896,21.677,21.859,19801,0
2013-11-22,21.877,21.877,21.732,21.832,24601,0
2013-11-25,21.849,21.859,21.768,21.859,11371,0
2013-11-26,21.859,21.859,21.832,21.832,18777,0
2013-11-27,21.887,21.887,21.768,21.842,34177,0
2013-11-29,21.742,21.859,21.742,21.859,15862,0
2013-12-02,21.804,21.859,21.768,21.859,23826,0
2013-12-03,21.896,21.896,21.822,21.896,23152,0
2013-12-04,21.867,21.912,21.787,21.877,13877,0
2013-12-05,21.813,21.849,21.723,21.732,12324,0
2013-12-06,21.687,21.859,21.677,21.849,36338,0
2013-12-09,21.777,21.822,21.65,21.687,4490,0
2013-12-10,21.668,21.759,21.641,21.75,8678,0
2013-12-11,21.759,21.759,21.623,21.723,11544,0
2013-12-12,21.623,21.677,21.287,21.677,40713,0
2013-12-13,21.578,21.768,21.424,21.768,38608,0
2013-12-16,21.659,21.768,21.55,21.695,20453,0
2013-12-17,21.578,21.587,21.495,21.505,4345,0
2013-12-18,21.75,21.75,21.505,21.723,20312,0
2013-12-19,21.523,21.687,21.514,21.569,15477,0
2013-12-20,21.677,21.677,21.36,21.505,37044,0
2013-12-23,21.505,21.541,21.37,21.541,15927,0
2013-12-24,21.541,21.632,20.851,21.46,27485,0
2013-12-26,21.442,21.505,21.405,21.505,22644,0
2013-12-27,21.448,21.448,21.162,21.327,36765,0
2013-12-30,21.198,21.327,21.096,21.162,69572,0
2013-12-31,21.162,21.274,21.116,21.134,32055,0
2014-01-02,21.18,21.337,21.106,21.281,35566,0
2014-01-03,21.3,21.541,21.291,21.504,17068,0
2014-01-06,21.421,21.587,21.421,21.541,25475,0
2014-01-07,21.578,21.578,21.32,21.421,23636,0
2014-01-08,21.327,21.327,20.856,21.18,37527,0
2014-01-09,21.143,21.18,21.05,21.171,29174,0
2014-01-10,21.254,21.412,21.235,21.366,19783,0
2014-01-13,21.458,21.522,21.3,21.402,22019,0
2014-01-14,21.439,21.439,21.162,21.264,19633,0
2014-01-15,21.356,21.356,21.198,21.235,15054,0
2014-01-16,21.208,21.274,21.152,21.274,16878,0
2014-01-17,21.244,21.356,21.143,21.143,39295,0
2014-01-21,21.254,21.264,21.162,21.226,15130,0
2014-01-22,21.235,21.569,21.218,21.532,15091,0
2014-01-23,21.532,21.56,21.32,21.541,6005,0
2014-01-24,21.421,21.643,21.421,21.606,9804,0
2014-01-27,21.485,21.956,21.43,21.782,33632,0
2014-01-28,21.874,21.93,21.698,21.884,5129,0
2014-01-29,21.884,21.884,21.753,21.847,19231,0
2014-01-30,21.864,22.004,21.864,21.948,7691,0
2014-01-31,21.91,22.134,21.893,22.134,10945,0
2014-02-03,21.94,22.151,21.893,21.94,14150,0
2014-02-04,21.956,21.976,21.838,21.976,11349,0
2014-02-05,21.792,22.068,21.744,22.068,4370,0
2014-02-06,22.105,22.197,21.976,22.197,2290,0
2014-02-07,22.161,22.197,21.976,22.189,10172,0
2014-02-10,22.337,22.337,21.94,22.058,31025,0
2014-02-11,22.05,22.161,22.05,22.161,10622,0
2014-02-12,22.161,22.253,21.976,22.022,17272,0
2014-02-13,22.291,22.291,21.986,22.096,27105,0
2014-02-14,22.197,22.235,21.966,22.105,10299,0
2014-02-18,22.114,22.161,21.976,22.068,10634,0
2014-02-19,22.151,22.197,22.042,22.105,14170,0
2014-02-20,22.161,22.197,22.022,22.096,19603,0
2014-02-21,22.161,22.197,22.068,22.189,7907,0
2014-02-24,22.18,22.207,22.142,22.207,15975,0
2014-02-25,22.235,22.235,22.151,22.207,14650,0
2014-02-26,22.134,22.299,22.134,22.17,18100,0
2014-02-27,22.281,22.299,22.207,22.253,17738,0
2014-02-28,22.253,22.291,22.189,22.281,13836,0
2014-03-03,22.299,22.299,22.253,22.299,25454,0
2014-03-04,22.299,22.299,22.226,22.291,59134,0
2014-03-05,22.299,22.299,22.207,22.272,31606,0
2014-03-06,22.337,22.374,22.216,22.299,78957,0
2014-03-07,22.337,22.345,22.226,22.299,36278,0
2014-03-10,22.429,22.439,22.318,22.365,29543,0
2014-03-11,22.493,22.493,22.374,22.392,36674,0
2014-03-12,22.475,22.475,22.401,22.447,73802,0
2014-03-13,22.615,22.624,22.457,22.615,35615,0
2014-03-14,22.615,22.641,22.291,22.569,23480,0
2014-03-17,22.578,22.578,22.429,22.531,12886,0
2014-03-18,22.595,22.595,22.374,22.569,39841,0
2014-03-19,22.586,22.586,22.522,22.559,24647,0
2014-03-20,22.559,22.559,22.401,22.467,21459,0
2014-03-21,22.549,22.549,22.421,22.475,11744,0
2014-03-24,22.493,22.522,22.392,22.503,12559,0
2014-03-25,22.503,22.595,22.401,22.429,51283,0
2014-03-26,22.531,22.531,22.309,22.485,6809,0
2014-03-27,22.653,22.653,22.502,22.634,53944,0
2014-03-28,22.569,22.691,22.549,22.673,37460,0
2014-03-31,22.673,22.691,22.606,22.616,12694,0
2014-04-01,22.569,22.643,22.54,22.643,12781,0
2014-04-02,22.531,22.747,22.531,22.653,98102,0
2014-04-03,22.663,22.88,22.596,22.833,80490,0
2014-04-04,22.747,22.851,22.7,22.71,39487,0
2014-04-07,22.691,22.71,22.596,22.626,12386,0
2014-04-08,22.587,22.691,22.569,22.673,13747,0
2014-04-09,22.804,22.804,22.634,22.682,11558,0
2014-04-10,22.814,22.814,22.634,22.634,23879,0
2014-04-11,22.643,22.682,22.626,22.663,12721,0
2014-04-14,22.767,22.777,22.606,22.606,6817,0
2014-04-15,22.729,22.767,22.579,22.643,22033,0
2014-04-16,22.71,22.738,22.626,22.738,19734,0
2014-04-17,22.738,22.757,22.691,22.757,35175,0
2014-04-21,22.786,22.814,22.767,22.804,13630,0
2014-04-22,22.814,22.814,22.747,22.814,27356,0
2014-04-23,22.804,22.814,22.71,22.738,27650,0
2014-04-24,22.804,22.814,22.72,22.777,29956,0
2014-04-25,22.71,22.738,22.673,22.7,19172,0
2014-04-28,22.729,22.861,22.729,22.861,3203,0
2014-04-29,22.861,22.861,22.747,22.824,5259,0
2014-04-30,22.851,23.088,22.851,22.918,23057,0
2014-05-01,22.937,23.078,22.937,23.031,45395,0
2014-05-02,23.106,23.144,23.021,23.106,10010,0
2014-05-05,23.068,23.088,22.851,23.068,35479,0
2014-05-06,23.031,23.041,22.974,23.021,9831,0
2014-05-07,23.059,23.115,22.984,23.088,25602,0
2014-05-08,23.031,23.059,22.898,22.993,28734,0
2014-05-09,23.041,23.078,22.89,22.927,17240,0
2014-05-12,22.927,23.002,22.898,22.974,24056,0
2014-05-13,23.021,23.059,22.993,23.041,14735,0
2014-05-14,23.115,23.115,22.993,23.031,17436,0
2014-05-15,23.078,23.088,22.974,23.049,4890,0
2014-05-16,23.021,23.059,23.021,23.031,16748,0
2014-05-19,23.021,23.041,23.002,23.041,12189,0
2014-05-20,23.106,23.106,22.984,23.049,20558,0
2014-05-21,23.049,23.049,22.965,23.012,8361,0
2014-05-22,22.927,23.031,22.908,23.012,8576,0
2014-05-23,23.012,23.088,22.965,23.068,15549,0
2014-05-27,22.993,23.068,22.993,23.031,8544,0
2014-05-28,23.059,23.078,22.974,22.974,9765,0
2014-05-29,22.984,23.163,22.974,23.031,19702,0
2014-05-30,23.068,23.125,23.049,23.106,52583,0
2014-06-02,23.163,23.163,22.965,23.021,44373,0
2014-06-03,23.021,23.068,22.965,22.965,41009,0
2014-06-04,22.945,22.993,22.7,22.908,24157,0
2014-06-05,23.041,23.041,22.898,22.927,11409,0
2014-06-06,22.89,23.097,22.89,22.974,13894,0
2014-06-09,22.974,22.974,22.88,22.898,12199,0
2014-06-10,22.871,23.041,22.871,22.974,15263,0
2014-06-11,23.068,23.068,22.918,22.927,19587,0
2014-06-12,23.031,23.031,22.937,23.031,5359,0
2014-06-13,22.937,23.031,22.937,23.002,10246,0
2014-06-16,23.012,23.041,22.974,22.974,9383,0
2014-06-17,22.965,22.974,22.898,22.937,79258,0
2014-06-18,22.955,22.955,22.833,22.841,41466,0
2014-06-19,22.918,22.918,22.794,22.814,39012,0
2014-06-20,22.908,22.993,22.786,22.833,18828,0
2014-06-23,23.115,23.115,22.729,22.729,52033,0
2014-06-24,22.786,22.833,22.729,22.729,70398,0
2014-06-25,22.786,22.814,22.626,22.643,93361,0
2014-06-26,22.748,22.902,22.748,22.892,25227,0
2014-06-27,22.836,22.96,22.768,22.95,12719,0
2014-06-30,22.97,23.095,22.95,22.998,12378,0
2014-07-01,22.998,23.134,22.998,23.047,18606,0
2014-07-02,23.095,23.095,22.998,22.998,20888,0
2014-07-03,23.008,23.095,22.874,23.047,7561,0
2014-07-07,23.086,23.104,23.008,23.086,8285,0
2014-07-08,23.086,23.162,23.066,23.124,12307,0
2014-07-09,23.23,23.24,23.114,23.143,23533,0
2014-07-10,23.191,23.191,23.124,23.191,8277,0
2014-07-11,23.008,23.23,23.008,23.182,13578,0
2014-07-14,23.21,23.23,23.134,23.23,17841,0
2014-07-15,23.249,23.249,23.182,23.23,5266,0
2014-07-16,23.24,23.24,23.124,23.134,11973,0
2014-07-17,23.201,23.201,23.143,23.143,7093,0
2014-07-18,23.182,23.288,23.153,23.288,11581,0
2014-07-21,23.172,23.258,23.162,23.191,8034,0
2014-07-22,23.191,23.191,23.114,23.114,9342,0
2014-07-23,23.191,23.191,23.172,23.191,4400,0
2014-07-24,23.24,23.258,23.201,23.23,13114,0
2014-07-25,23.24,23.24,23.162,23.191,10163,0
2014-07-28,23.24,23.278,23.21,23.21,20530,0
2014-07-29,23.24,23.288,23.153,23.258,13739,0
2014-07-30,23.258,23.258,23.182,23.191,3205,0
2014-07-31,23.172,23.191,23.076,23.076,21822,0
2014-08-01,23.056,23.153,23.056,23.095,16459,0
2014-08-04,23.086,23.134,23.018,23.134,15081,0
2014-08-05,23.095,23.124,22.998,23.095,36444,0
2014-08-06,23.086,23.086,22.912,22.998,20868,0
2014-08-07,23.124,23.191,22.932,23.143,13322,0
2014-08-08,23.24,23.24,22.902,22.922,66735,0
2014-08-11,23.008,23.162,22.998,23.104,17824,0
2014-08-12,23.104,23.153,23.047,23.143,30068,0
2014-08-13,23.191,23.191,23.124,23.191,18426,0
2014-08-14,23.24,23.24,23.191,23.201,18569,0
2014-08-15,23.24,23.24,23.095,23.172,39478,0
2014-08-18,23.22,23.24,23.095,23.24,21552,0
2014-08-19,23.24,23.258,23.21,23.24,9937,0
2014-08-20,23.249,23.288,23.21,23.268,9370,0
2014-08-21,23.288,23.288,23.172,23.258,24163,0
2014-08-22,23.278,23.336,23.201,23.201,17407,0
2014-08-25,23.288,23.326,23.24,23.288,15551,0
2014-08-26,23.307,23.432,23.288,23.336,8833,0
2014-08-27,23.432,23.432,23.268,23.288,9662,0
2014-08-28,23.288,23.528,23.288,23.528,24721,0
2014-08-29,23.673,23.673,23.441,23.624,16084,0
2014-09-02,23.653,23.673,23.538,23.624,10124,0
2014-09-03,23.673,23.673,23.441,23.528,17454,0
2014-09-04,23.576,23.615,23.528,23.547,16052,0
2014-09-05,23.634,23.634,23.509,23.595,47165,0
2014-09-08,23.615,23.624,23.576,23.624,6312,0
2014-09-09,23.605,23.634,23.576,23.576,3244,0
2014-09-10,23.499,23.528,23.336,23.355,3071,0
2014-09-11,23.432,23.557,23.432,23.547,17135,0
2014-09-12,23.47,23.499,23.384,23.384,47708,0
2014-09-15,23.268,23.336,23.21,23.22,21257,0
2014-09-16,23.22,23.288,23.047,23.143,28105,0
2014-09-17,23.23,23.345,23.172,23.336,18871,0
2014-09-18,23.24,23.384,23.24,23.258,13879,0
2014-09-19,23.24,23.384,23.191,23.345,12601,0
2014-09-22,23.307,23.432,23.268,23.384,11744,0
2014-09-23,23.432,23.538,23.355,23.528,14130,0
2014-09-24,23.48,23.528,23.432,23.48,11546,0
2014-09-25,23.509,23.509,23.403,23.403,5626,0
2014-09-26,23.598,23.775,23.402,23.647,19651,0
2014-09-29,23.627,23.735,23.559,23.569,14696,0
2014-09-30,23.667,23.726,23.637,23.716,7900,0
2014-10-01,23.598,23.745,23.598,23.696,8442,0
2014-10-02,23.696,23.745,23.588,23.745,8726,0
2014-10-03,23.784,23.784,23.676,23.745,6125,0
2014-10-06,23.775,23.892,23.598,23.647,23640,0
2014-10-07,23.647,23.696,23.588,23.627,3681,0
2014-10-08,23.637,23.686,23.598,23.667,7721,0
2014-10-09,23.696,23.696,23.559,23.618,9671,0
2014-10-10,23.647,23.892,23.578,23.892,6473,0
2014-10-13,23.873,23.873,23.657,23.657,8983,0
2014-10-14,23.676,23.814,23.598,23.667,5380,0
2014-10-15,23.667,23.696,23.451,23.519,20744,0
2014-10-16,23.421,23.578,23.421,23.519,14667,0
2014-10-17,23.627,23.676,23.5,23.578,14075,0
2014-10-20,23.47,23.598,23.47,23.5,8566,0
2014-10-21,23.578,23.647,23.539,23.539,9042,0
2014-10-22,23.578,23.598,23.304,23.51,25042,0
2014-10-23,23.549,23.588,23.529,23.559,8916,0
2014-10-24,23.598,23.784,23.549,23.588,15351,0
2014-10-27,23.667,23.667,23.441,23.588,13065,0
2014-10-28,23.716,23.716,23.529,23.716,12067,0
2014-10-29,23.794,23.804,23.559,23.647,11514,0
2014-10-30,23.775,23.99,23.696,23.951,12137,0
2014-10-31,23.99,23.99,23.794,23.873,5618,0
2014-11-03,23.922,23.922,23.784,23.873,23068,0
2014-11-04,23.804,23.912,23.716,23.873,12453,0
2014-11-05,23.784,23.902,23.745,23.745,8714,0
2014-11-06,23.745,23.794,23.745,23.794,6732,0
2014-11-07,23.784,23.892,23.667,23.696,22507,0
2014-11-10,23.765,24,23.765,23.932,7183,0
2014-11-11,24.079,24.079,23.765,23.765,7240,0
2014-11-12,23.902,24.069,23.883,24.059,5274,0
2014-11-13,23.981,24.049,23.922,23.951,15141,0
2014-11-14,23.784,23.981,23.735,23.765,12655,0
2014-11-17,23.814,24.059,23.814,23.99,8472,0
2014-11-18,23.961,24.069,23.961,24.069,4781,0
2014-11-19,24.059,24.059,23.784,24.03,6460,0
2014-11-20,23.99,24.069,23.99,24.059,12712,0
2014-11-21,24.04,24.049,23.775,24.049,13118,0
2014-11-24,24,24.069,23.873,24.069,7863,0
2014-11-25,23.814,24.128,23.804,24.118,19547,0
2014-11-26,24.108,24.412,24.108,24.412,12043,0
2014-11-28,24.334,24.569,24.197,24.255,14172,0
2014-12-01,24.442,24.52,24.157,24.197,40688,0
2014-12-02,24.285,24.471,24.206,24.432,25968,0
2014-12-03,24.412,24.501,24.403,24.501,28355,0
2014-12-04,24.461,24.579,24.403,24.471,42621,0
2014-12-05,24.432,24.628,24.432,24.481,35985,0
2014-12-08,24.481,24.53,24.442,24.51,15475,0
2014-12-09,24.501,24.52,24.501,24.52,34010,0
2014-12-10,24.52,24.599,24.481,24.54,47036,0
2014-12-11,24.471,24.569,24.461,24.55,32624,0
2014-12-12,24.55,24.569,24.452,24.569,17576,0
2014-12-15,24.52,24.55,24.51,24.53,17304,0
2014-12-16,24.53,24.53,24.334,24.51,33538,0
2014-12-17,24.481,24.53,24.383,24.501,49966,0
2014-12-18,24.471,24.501,24.393,24.481,31155,0
2014-12-19,24.461,24.461,24.422,24.422,3863,0
2014-12-22,24.491,24.51,24.442,24.442,18848,0
2014-12-23,24.471,24.52,24.452,24.52,11123,0
2014-12-24,24.54,24.54,24.452,24.481,14512,0
2014-12-26,24.481,24.481,24.471,24.471,15920,0
2014-12-29,24.82,24.82,24.72,24.78,48908,0
2014-12-30,24.76,24.78,24.74,24.75,18660,0
2014-12-31,24.77,24.89,24.77,24.78,36785,0
2015-01-02,25,25,24.78,24.78,7036,0
2015-01-05,24.87,24.88,24.78,24.86,20516,0
2015-01-06,24.89,24.9,24.78,24.86,18792,0
2015-01-07,24.86,24.92,24.82,24.86,4797,0
2015-01-08,24.9,24.91,24.82,24.88,8238,0
2015-01-09,24.9,24.9,24.82,24.87,19411,0
2015-01-12,24.92,24.92,24.83,24.85,12476,0
2015-01-13,24.86,24.94,24.86,24.9,22294,0
2015-01-14,24.93,24.93,24.91,24.91,26982,0
2015-01-15,24.96,24.96,24.91,24.92,20282,0
2015-01-16,24.94,25.04,24.92,25.04,26036,0
2015-01-20,25.05,25.09,24.65,24.65,35833,0
2015-01-21,24.7,24.9,24.7,24.9,18527,0
2015-01-22,24.87,24.93,24.85,24.9,19960,0
2015-01-23,24.9,24.94,24.8,24.9,10538,0
2015-01-26,24.94,25.19,24.9,25.15,18342,0
2015-01-27,24.92,25.18,24.78,25.16,21503,0
2015-01-28,25.15,25.16,25,25.02,8759,0
2015-01-29,25.02,25.06,24.96,24.98,23448,0
2015-01-30,24.99,25.15,24.98,25.08,19996,0
2015-02-02,25.05,25.08,25.02,25.02,8749,0
2015-02-03,25.11,25.15,25,25,8242,0
2015-02-04,25.03,25.03,24.96,24.96,16669,0
2015-02-05,24.95,24.97,24.88,24.88,17866,0
2015-02-06,24.97,25,24.85,24.85,26434,0
2015-02-09,24.93,25,24.85,24.96,8210,0
2015-02-10,24.93,25,24.88,24.9,12224,0
2015-02-11,24.92,24.95,24.85,24.85,7956,0
2015-02-12,24.94,25,24.9,24.95,23112,0
2015-02-13,24.95,24.98,24.93,24.95,12188,0
2015-02-17,24.98,25,24.9,24.95,18865,0
2015-02-18,24.9,24.95,24.84,24.94,15193,0
2015-02-19,24.98,24.98,24.89,24.89,10397,0
2015-02-20,24.95,24.95,24.87,24.89,10898,0
2015-02-23,24.98,24.98,24.87,24.91,19684,0
2015-02-24,24.95,25,24.85,25,19504,0
2015-02-25,24.92,24.92,24.86,24.87,7304,0
2015-02-26,24.93,24.95,24.87,24.94,11332,0
2015-02-27,24.95,24.95,24.88,24.93,15442,0
2015-03-02,24.95,24.97,24.9,24.9,22363,0
2015-03-03,24.913,24.93,24.89,24.89,10524,0
2015-03-04,24.9,24.95,24.88,24.88,18890,0
2015-03-05,24.94,24.95,24.88,24.92,13545,0
2015-03-06,24.89,24.89,24.8,24.8,42788,0
2015-03-09,24.8,24.855,24.78,24.78,19513,0
2015-03-10,24.8,24.84,24.7,24.7,10063,0
2015-03-11,24.71,24.91,24.71,24.81,9831,0
2015-03-12,24.84,24.962,24.84,24.943,4555,0
2015-03-13,24.979,25,24.82,25,5344,0
2015-03-16,24.951,25,24.9,25,5392,0
2015-03-17,24.95,24.99,24.934,24.94,9309,0
2015-03-18,24.94,25,24.91,24.95,22448,0
2015-03-19,25,25,24.93,24.93,37697,0
2015-03-20,24.931,24.97,24.92,24.92,37918,0
2015-03-23,24.9,25,24.86,24.87,60839,0
2015-03-24,24.9,24.9,24.82,24.85,28604,0
2015-03-25,24.894,24.9,24.86,24.9,20627,0
2015-03-26,24.9,24.97,24.85,24.9,28623,0
2015-03-27,24.55,24.71,24.41,24.549,19478,0
2015-03-30,24.53,24.65,24.53,24.65,7311,0
2015-03-31,24.59,24.77,24.59,24.77,8197,0
2015-04-01,24.86,24.88,24.76,24.83,16058,0
2015-04-02,24.84,24.89,24.65,24.89,18852,0
2015-04-06,24.85,24.94,24.85,24.9,11307,0
2015-04-07,24.92,24.93,24.77,24.8,11329,0
2015-04-08,24.81,24.9,24.78,24.801,11354,0
2015-04-09,24.87,24.88,24.8,24.8,13463,0
2015-04-10,24.88,24.88,24.82,24.88,4508,0
2015-04-13,24.9,24.9,24.85,24.85,8813,0
2015-04-14,24.85,24.872,24.83,24.863,13969,0
2015-04-15,24.85,24.925,24.8,24.88,11108,0
2015-04-16,24.897,24.9,24.81,24.899,8425,0
2015-04-17,24.85,24.92,24.66,24.66,46205,0
2015-04-20,24.72,24.79,24.66,24.75,11541,0
2015-04-21,24.8,24.9,24.72,24.76,19088,0
2015-04-22,24.76,24.85,24.76,24.76,8539,0
2015-04-23,24.85,24.85,24.67,24.7,13311,0
2015-04-24,24.71,24.74,24.69,24.69,9416,0
2015-04-27,24.77,24.79,24.71,24.71,10600,0
2015-04-28,24.71,24.85,24.71,24.788,6838,0
2015-04-29,24.76,24.83,24.745,24.83,4557,0
2015-04-30,24.75,24.81,24.75,24.81,4671,0
2015-05-01,24.78,24.812,24.75,24.769,8576,0
2015-05-04,24.762,24.83,24.67,24.67,18729,0
2015-05-05,24.71,24.78,24.4,24.44,25668,0
2015-05-06,24.5,24.699,23.793,23.99,58013,0
2015-05-07,24.1,24.35,24.04,24.19,14956,0
2015-05-08,24.21,24.5,24.21,24.31,29065,0
2015-05-11,24.31,24.45,24.13,24.35,12937,0
2015-05-12,24.24,24.4,24.16,24.4,9313,0
2015-05-13,24.435,24.51,24.25,24.51,18311,0
2015-05-14,24.51,24.83,24.51,24.74,9237,0
2015-05-15,24.62,24.85,24.61,24.74,9024,0
2015-05-18,24.7,24.86,24.66,24.75,18064,0
2015-05-19,24.75,24.85,24.66,24.827,15924,0
2015-05-20,24.836,24.85,24.8,24.83,34535,0
2015-05-21,24.8,24.85,24.8,24.849,8138,0
2015-05-22,24.81,24.89,24.79,24.89,7236,0
2015-05-26,24.9,24.93,24.85,24.85,23627,0
2015-05-27,24.85,24.878,24.8,24.86,3164,0
2015-05-28,24.86,24.9,24.86,24.9,9741,0
2015-05-29,24.82,24.9,24.82,24.9,10737,0
2015-06-01,24.9,24.9,24.83,24.86,11432,0
2015-06-02,24.819,24.88,24.819,24.88,5397,0
2015-06-03,24.89,24.9,24.82,24.9,17382,0
2015-06-04,24.84,24.89,24.84,24.87,10089,0
2015-06-05,24.86,24.9,24.72,24.72,14311,0
2015-06-08,24.729,24.8,24.72,24.8,6361,0
2015-06-09,24.8,24.8,24.55,24.59,10275,0
2015-06-10,24.68,24.72,24.58,24.59,12013,0
2015-06-11,24.601,24.7,24.601,24.7,19552,0
2015-06-12,24.6,24.7,24.6,24.64,21035,0
2015-06-15,24.69,24.92,24.591,24.92,14914,0
2015-06-16,24.75,24.91,24.63,24.68,22321,0
2015-06-17,24.6,24.72,24.53,24.63,55021,0
2015-06-18,24.641,24.8,24.6,24.69,33989,0
2015-06-19,24.77,24.8,24.61,24.61,16089,0
2015-06-22,24.66,24.76,24.61,24.73,18400,0
2015-06-23,24.7,24.8,24.695,24.8,16527,0
2015-06-24,24.83,24.84,24.75,24.8,26976,0
2015-06-25,24.83,24.83,24.66,24.8,10185,0
2015-06-26,24.53,24.53,24.301,24.5,13745,0
2015-06-29,24.35,24.499,24.25,24.25,7270,0
2015-06-30,24.25,24.26,24.05,24.187,24595,0
2015-07-01,24.21,24.305,24.21,24.29,17265,0
2015-07-02,24.3,24.5,24.3,24.41,14967,0
2015-07-06,24.4,24.5,24.35,24.49,9939,0
2015-07-07,24.5,24.76,24.23,24.64,23849,0
2015-07-08,24.568,24.612,24.45,24.51,3728,0
2015-07-09,24.69,24.69,24.45,24.68,16703,0
2015-07-10,24.67,24.67,24.45,24.531,15059,0
2015-07-13,24.5,24.6,24.5,24.55,15250,0
2015-07-14,24.5,24.62,24.4,24.62,33524,0
2015-07-15,24.68,24.75,24.55,24.7,34372,0
2015-07-16,24.75,24.8,24.57,24.78,27758,0
2015-07-17,24.72,24.86,24.58,24.86,25723,0
2015-07-20,24.666,24.86,24.63,24.74,13937,0
2015-07-21,24.77,24.79,24.64,24.76,22537,0
2015-07-22,24.674,24.8,24.674,24.8,19612,0
2015-07-23,24.8,24.8,24.64,24.8,17858,0
2015-07-24,24.798,24.83,24.771,24.8,20701,0
2015-07-27,24.75,24.8,24.56,24.8,3499,0
2015-07-28,24.79,24.819,24.72,24.813,2132,0
2015-07-29,24.81,24.81,24.6,24.7,9808,0
2015-07-30,24.7,24.74,24.66,24.74,15180,0
2015-07-31,24.74,24.8,24.731,24.76,12094,0
2015-08-03,24.8,24.93,24.751,24.93,11043,0
2015-08-04,24.91,24.95,24.72,24.91,25294,0
2015-08-05,24.82,24.9,24.62,24.62,25470,0
2015-08-06,24.62,24.92,24.62,24.8,16870,0
2015-08-07,24.67,24.83,24.67,24.7,5205,0
2015-08-10,24.806,24.806,24.7,24.74,9167,0
2015-08-11,24.792,24.792,24.57,24.57,16317,0
2015-08-12,24.645,24.7,24.645,24.68,2513,0
2015-08-13,24.74,24.76,24.7,24.74,10061,0
2015-08-14,24.676,24.745,24.654,24.738,9618,0
2015-08-17,24.711,24.759,24.711,24.75,3725,0
2015-08-18,24.75,24.75,24.72,24.75,4369,0
2015-08-19,24.76,24.76,24.64,24.71,31663,0
2015-08-20,24.64,24.89,24.593,24.7,37802,0
2015-08-21,24.633,24.71,24.62,24.669,22982,0
2015-08-24,24.47,24.6,24.35,24.41,20217,0
2015-08-25,24.45,24.717,24.41,24.41,24808,0
2015-08-26,24.51,24.6,24.451,24.58,18649,0
2015-08-27,24.632,24.65,24.47,24.6,11750,0
2015-08-28,24.5,24.57,24.41,24.49,12032,0
2015-08-31,24.56,24.56,24.43,24.47,11968,0
2015-09-01,24.5,24.529,24.36,24.398,8250,0
2015-09-02,24.63,24.63,24.41,24.438,15053,0
2015-09-03,24.43,24.5,24.412,24.412,8642,0
2015-09-04,24.454,24.5,24.4,24.4,7147,0
2015-09-08,24.43,24.49,24.41,24.45,2795,0
2015-09-09,24.49,24.49,24.45,24.487,7689,0
2015-09-10,24.41,24.47,24.34,24.41,23486,0
2015-09-11,24.435,24.454,24.41,24.45,2900,0
2015-09-14,24.45,24.46,24.449,24.45,4696,0
2015-09-15,24.45,24.47,24.3,24.36,16737,0
2015-09-16,24.33,24.49,24.33,24.46,14372,0
2015-09-17,24.48,24.629,24.48,24.629,11708,0
2015-09-18,24.64,24.789,24.6,24.789,15879,0
2015-09-21,24.79,24.79,24.67,24.71,12049,0
2015-09-22,24.658,24.75,24.658,24.747,12034,0
2015-09-23,24.75,24.75,24.66,24.66,11131,0
2015-09-24,24.64,24.79,24.5,24.79,11448,0
2015-09-25,24.74,24.85,24.69,24.69,27625,0
2015-09-28,24.53,24.53,24.191,24.22,19172,0
2015-09-29,24.22,24.26,24.11,24.11,17165,0
2015-09-30,24.24,24.26,24.13,24.2,6206,0
2015-10-01,24.22,24.22,24.11,24.22,9677,0
2015-10-02,24.131,24.222,24.01,24.05,19887,0
2015-10-05,24.06,24.2,24.05,24.164,6825,0
2015-10-06,24.16,24.21,24.11,24.21,3907,0
2015-10-07,24.22,24.24,24.14,24.189,12385,0
2015-10-08,24.21,24.21,24.14,24.14,9373,0
2015-10-09,24.179,24.21,24.14,24.146,3530,0
2015-10-12,24.22,24.231,24.21,24.228,4179,0
2015-10-13,24.23,24.256,24.192,24.25,13761,0
2015-10-14,24.24,24.32,24.15,24.15,18840,0
2015-10-15,24.32,24.32,24.15,24.26,23851,0
2015-10-16,24.3,24.3,24.13,24.25,19890,0
2015-10-19,24.245,24.305,24.18,24.252,6241,0
2015-10-20,24.24,24.305,24.2,24.28,4971,0
2015-10-21,24.31,24.35,24.27,24.28,16336,0
2015-10-22,24.28,24.45,24.28,24.42,14611,0
2015-10-23,24.38,24.46,24.35,24.37,7758,0
2015-10-26,24.37,24.44,24.355,24.38,7673,0
2015-10-27,24.41,24.42,24.35,24.38,4348,0
2015-10-28,24.44,24.44,24.36,24.38,6061,0
2015-10-29,24.34,24.38,24.3,24.33,4175,0
2015-10-30,24.3,24.36,24.21,24.35,5649,0
2015-11-02,24.359,24.46,24.348,24.45,8898,0
2015-11-03,24.37,24.45,24.34,24.34,7177,0
2015-11-04,24.41,24.45,24.359,24.42,3783,0
2015-11-05,24.41,24.412,24.37,24.4,11122,0
2015-11-06,24.41,24.46,24.22,24.33,19934,0
2015-11-09,24.338,24.45,24.23,24.42,12869,0
2015-11-10,24.44,24.45,24.4,24.418,13588,0
2015-11-11,24.41,24.41,24.27,24.4,8619,0
2015-11-12,24.39,24.402,24.333,24.402,9196,0
2015-11-13,24.32,24.35,24.17,24.2,26051,0
2015-11-16,24.154,24.166,24.078,24.1,9039,0
2015-11-17,24.18,24.21,24.109,24.12,6609,0
2015-11-18,24.11,24.2,23.95,23.95,15409,0
2015-11-19,24.045,24.119,23.95,24.09,5885,0
2015-11-20,24.11,24.13,23.962,24.13,691,0
2015-11-23,24.02,24.13,23.99,24.053,7012,0
2015-11-24,24.01,24.13,24.01,24.13,7155,0
2015-11-25,24.13,24.24,24.06,24.24,8138,0
2015-11-27,24.131,24.14,24.03,24.07,12505,0
2015-11-30,24.12,24.24,24.1,24.1,20955,0
2015-12-01,24.086,24.24,24.05,24.24,3907,0
2015-12-02,24.14,24.145,24.06,24.06,4935,0
2015-12-03,24.05,24.22,24.03,24.06,8222,0
2015-12-04,24.18,24.22,24.06,24.17,8030,0
2015-12-07,24.11,24.145,24.07,24.07,13647,0
2015-12-08,24.04,24.05,23.66,23.76,37080,0
2015-12-09,23.7,23.7,23.16,23.64,43870,0
2015-12-10,23.76,24.05,23.76,24.01,26002,0
2015-12-11,24.09,24.1,23.78,23.91,66984,0
2015-12-14,23.79,23.81,23.17,23.18,48168,0
2015-12-15,23.7,23.7,23.21,23.44,28360,0
2015-12-16,23.44,23.65,23.27,23.35,10351,0
2015-12-17,23.55,23.6,23.46,23.493,20160,0
2015-12-18,23.51,23.6,23.51,23.564,14888,0
2015-12-21,23.59,23.74,23.59,23.652,5022,0
2015-12-22,23.79,23.79,23.7,23.783,4440,0
2015-12-23,23.78,23.97,23.752,23.89,20525,0
2015-12-24,23.75,23.97,23.75,23.97,437,0
2015-12-28,23.97,24.106,23.56,23.91,22736,0
2015-12-29,23.72,23.8,23.477,23.72,41258,0
2015-12-30,23.61,23.7499,23.3101,23.74,12073,0
2015-12-31,23.6412,23.85,23.6412,23.75,14555,0
2016-01-04,23.59,23.75,23.29,23.698,8300,0
2016-01-05,23.801,23.95,23.801,23.95,7437,0
2016-01-06,23.8,23.95,23.8,23.91,23836,0
2016-01-07,23.79,23.89,23.53,23.71,17053,0
2016-01-08,23.8199,23.87,23.51,23.51,14979,0
2016-01-11,23.7,23.7,23.5301,23.5566,7701,0
2016-01-12,23.52,23.55,23.301,23.42,6127,0
2016-01-13,23.69,23.73,22.8,23.21,37510,0
2016-01-14,23.12,23.19,22.76,23.04,16563,0
2016-01-15,23.03,23.28,22.53,23.17,17387,0
2016-01-19,23.23,23.23,23.23,23.23,0,0
2016-01-20,22.99,23.3995,22.62,22.76,72887,0
2016-01-21,22.85,23.13,22.85,22.9457,15474,0
2016-01-22,23.04,23.2,22.86,22.999,15933,0
2016-01-25,22.99,23,22.8,22.82,16611,0
2016-01-26,22.9,23.84,22.8583,23.01,21795,0
2016-01-27,23.2274,23.3757,22.57,22.97,9640,0
2016-01-28,23.48,23.48,23.25,23.32,17918,0
2016-01-29,23.3673,23.4799,23.25,23.43,10681,0
2016-02-01,23.48,23.7809,23.25,23.4985,16566,0
2016-02-02,23.4,23.64,23.25,23.5,9903,0
2016-02-03,23.501,23.69,23.3,23.5649,13440,0
2016-02-04,23.54,23.59,23.2001,23.2001,18054,0
2016-02-05,23.21,23.24,22.54,23.18,14999,0
2016-02-08,23.14,23.17,22.576,22.987,15699,0
2016-02-09,22.97,22.99,22.2,22.36,32754,0
2016-02-10,22.6328,23.03,22.5094,22.7,18514,0
2016-02-11,23.02,23.02,22.38,22.51,14191,0
2016-02-12,23.02,23.04,22.06,22.82,34962,0
2016-02-16,22.8,23,22.51,22.75,8253,0
2016-02-17,22.86,22.99,22.541,22.99,6434,0
2016-02-18,22.94,22.94,22.6301,22.79,7686,0
2016-02-19,22.84,23.05,22.4052,23.02,13087,0
2016-02-22,23.05,23.88,22.81,22.9,26640,0
2016-02-23,23.52,23.52,22.7,23,39785,0
2016-02-24,23.36,23.36,23.0692,23.19,1103,0
2016-02-25,22.95,23.19,22.95,23.1485,9226,0
2016-02-26,23.1,23.1,22.9187,23,16365,0
2016-02-29,22.96,23.79,22.96,23.05,9686,0
2016-03-01,23.07,23.3,23,23.3,18001,0
2016-03-02,23.31,23.59,23.2001,23.2848,9329,0
2016-03-03,23.41,23.49,23.0001,23.36,7182,0
2016-03-04,23.43,23.44,23.35,23.399,3472,0
2016-03-07,23.4499,23.74,23.35,23.74,10358,0
2016-03-08,23.49,23.75,23.49,23.75,8502,0
2016-03-09,23.7468,23.7468,23.7468,23.7468,104,0
2016-03-10,23.7499,23.7499,23.335,23.72,12102,0
2016-03-11,23.76,23.9,23.6,23.9,19877,0
2016-03-14,23.9,23.95,23.82,23.895,16253,0
2016-03-15,23.8715,23.98,23.8015,23.98,10435,0
2016-03-16,23.8773,24.4599,23.8773,24.2,14253,0
2016-03-17,24.1179,24.43,24.1,24.39,14529,0
2016-03-18,24.13,24.42,24.07,24.4,9449,0
2016-03-21,24.44,24.44,24.2,24.225,20771,0
2016-03-22,24.1777,24.409,24.1777,24.409,12719,0
2016-03-23,24.41,24.44,24.36,24.44,6559,0
2016-03-24,24.44,24.44,24.4,24.4152,9285,0
2016-03-28,24.4,24.4536,24.4,24.4,22100,0
2016-03-29,24.05,24.11,24,24.07,12117,0
2016-03-30,24.45,24.45,24.107,24.24,4839,0
2016-03-31,24.3,24.35,24.01,24.31,18183,0
2016-04-01,24.0672,24.3464,24.0672,24.16,6266,0
2016-04-04,24.24,24.37,24.05,24.25,19594,0
2016-04-05,24.133,24.26,24.0001,24.01,13149,0
2016-04-06,23.96,24.3199,23.8889,24.26,15210,0
2016-04-07,24.2,24.2,24.01,24.2,12893,0
2016-04-08,24.03,24.24,23.96,24.23,5868,0
2016-04-11,24.234,24.33,24.03,24.33,10678,0
2016-04-12,24.3,24.35,24.18,24.34,8443,0
2016-04-13,24.32,24.33,24.22,24.28,14304,0
2016-04-14,24.33,24.35,24.14,24.21,9767,0
2016-04-15,24.29,24.36,23.85,23.85,64897,0
2016-04-18,24.05,24.2799,23.8,23.97,21806,0
2016-04-19,24,24,23.9051,23.98,9732,0
2016-04-20,23.95,24.33,23.8,24.33,13654,0
2016-04-21,24.19,24.25,24.082,24.25,5608,0
2016-04-22,24.1218,24.25,24.1218,24.25,3536,0
2016-04-25,24.15,24.25,24.1481,24.2422,7463,0
2016-04-26,24.17,24.31,24.17,24.31,10946,0
2016-04-27,24.24,24.379,24.21,24.37,8411,0
2016-04-28,24.24,24.38,24.24,24.38,12326,0
2016-04-29,24.36,24.41,24.25,24.2883,12091,0
2016-05-02,24.26,24.4,24.26,24.32,13830,0
2016-05-03,24.3999,24.4,24.25,24.34,22570,0
2016-05-04,24.3,24.36,24.27,24.27,18422,0
2016-05-05,24.35,24.39,24.25,24.25,12721,0
2016-05-06,24.38,24.41,24.26,24.41,8249,0
2016-05-09,24.29,24.426,24.29,24.42,16470,0
2016-05-10,24.35,24.42,24.3,24.34,27871,0
2016-05-11,24.34,24.45,24.3,24.33,35856,0
2016-05-12,24.35,24.44,24.3,24.3,20371,0
2016-05-13,24.4,24.4289,24.32,24.33,17325,0
2016-05-16,24.4,24.48,24.33,24.33,20923,0
2016-05-17,24.47,24.48,24.3,24.3,17409,0
2016-05-18,24.31,24.3399,24.168,24.168,19969,0
2016-05-19,24.2,24.37,24.18,24.325,13833,0
2016-05-20,24.29,24.48,24.28,24.3879,18570,0
2016-05-23,24.35,24.4,24.2901,24.36,8843,0
2016-05-24,24.34,24.41,24.326,24.36,5402,0
2016-05-25,24.31,24.42,24.28,24.31,15662,0
2016-05-26,24.35,24.41,24.32,24.32,10938,0
2016-05-27,24.39,24.45,24.31,24.37,12080,0
2016-05-31,24.43,24.43,24.3301,24.4199,16788,0
2016-06-01,24.3401,24.54,24.33,24.54,35706,0
2016-06-02,24.55,24.55,24.4101,24.42,14638,0
2016-06-03,24.57,24.57,24.36,24.4,29616,0
2016-06-06,24.52,24.6,24.41,24.59,19975,0
2016-06-07,24.6224,24.6224,24.5899,24.6,9358,0
2016-06-08,24.6588,24.66,24.6,24.64,17595,0
2016-06-09,24.65,24.7456,24.65,24.745,32131,0
2016-06-10,24.74,24.7999,24.54,24.765,13410,0
2016-06-13,24.7883,24.85,24.7548,24.79,8304,0
2016-06-14,24.84,24.85,24.74,24.85,23249,0
2016-06-15,24.85,24.96,24.801,24.82,19360,0
2016-06-16,24.9,24.9,24.75,24.89,13196,0
2016-06-17,24.9,24.95,24.807,24.89,21792,0
2016-06-20,24.87,25.1059,24.868,25.1,40679,0
2016-06-21,25.1,25.42,25.0301,25.2629,39448,0
2016-06-22,25.25,25.25,25.11,25.2,11592,0
2016-06-23,25.18,25.35,25.17,25.25,18688,0
2016-06-24,24.9,25.2899,24.9,25.1901,22746,0
2016-06-27,25.204,25.3399,25.1,25.2906,12349,0
2016-06-28,25.05,25.1999,24.99,25.18,25744,0
2016-06-29,25.151,25.19,25.011,25.14,15342,0
2016-06-30,25.15,25.19,25.1203,25.19,9968,0
2016-07-01,25.09,25.2,24.88,24.92,22254,0
2016-07-05,24.966,25.12,24.92,25,12494,0
2016-07-06,25,25.234,25,25.1,8606,0
2016-07-07,25.17,25.2601,25.07,25.07,9190,0
2016-07-08,25.14,25.2299,25.05,25.18,21605,0
2016-07-11,25.1,25.1296,24.83,24.85,16537,0
2016-07-12,24.96,25.15,24.96,25.14,9099,0
2016-07-13,25.1399,25.15,25.04,25.14,11088,0
2016-07-14,25.12,25.1993,25.01,25.1699,8619,0
2016-07-15,25.21,25.38,25.1265,25.18,25340,0
2016-07-18,25.21,25.24,25.03,25.2,18336,0
2016-07-19,25.1765,25.2,25.091,25.2,11010,0
2016-07-20,25.2,25.37,25.2,25.33,14746,0
2016-07-21,25.3042,25.4,25.3,25.4,11463,0
2016-07-22,25.4,25.46,25.327,25.409,7187,0
2016-07-25,25.32,25.4133,25.25,25.37,10814,0
2016-07-26,25.37,25.42,25.338,25.41,12624,0
2016-07-27,25.44,25.45,25.35,25.45,10984,0
2016-07-28,25.45,25.5,25.381,25.5,7899,0
2016-07-29,25.5,25.5,25.365,25.39,19855,0
2016-08-01,25.39,25.49,25.39,25.41,9315,0
2016-08-02,25.48,25.5,25.25,25.46,14916,0
2016-08-03,25.4,25.4699,25.31,25.45,12680,0
2016-08-04,25.49,25.54,25.3001,25.53,8795,0
2016-08-05,25.43,25.4999,25.3344,25.4,10039,0
2016-08-08,25.35,25.54,25.35,25.54,16333,0
2016-08-09,25.49,25.6,25.3601,25.4,15786,0
2016-08-10,25.41,25.5,25.36,25.38,14529,0
2016-08-11,25.37,25.4655,25.35,25.4,6872,0
2016-08-12,25.3608,25.5,25.3608,25.465,4032,0
2016-08-15,25.49,25.5,25.41,25.5,5555,0
2016-08-16,25.4,25.4819,25.37,25.48,8514,0
2016-08-17,25.48,25.56,25.42,25.5,9714,0
2016-08-18,25.4109,25.5,25.3601,25.4999,6966,0
2016-08-19,25.43,25.486,25.3601,25.454,4253,0
2016-08-22,25.4,25.5399,25.4,25.4879,4767,0
2016-08-23,25.5,25.5,25.39,25.5,9067,0
2016-08-24,25.4164,25.4635,25.3357,25.3399,17368,0
2016-08-25,25.32,25.54,25.32,25.54,4691,0
2016-08-26,25.49,25.56,25.49,25.511,9542,0
2016-08-29,25.5498,25.5498,25.45,25.4999,5981,0
2016-08-30,25.45,25.5599,25.45,25.49,8828,0
2016-08-31,25.552,25.61,25.52,25.5901,9075,0
2016-09-01,25.5,25.5212,25.32,25.49,11954,0
2016-09-02,25.45,25.529,25.32,25.4,4286,0
2016-09-06,25.4,25.53,25.39,25.53,5162,0
2016-09-07,25.61,25.7364,25.35,25.36,10808,0
2016-09-08,25.39,25.5,25.35,25.37,3966,0
2016-09-09,25.3985,25.43,25.19,25.43,4072,0
2016-09-12,25.1,25.5,25.1,25.49,12139,0
2016-09-13,25.42,25.5,25.33,25.47,4746,0
2016-09-14,25.42,25.4963,25.4,25.41,11972,0
2016-09-15,25.4,25.61,25.4,25.61,5451,0
2016-09-16,25.52,25.59,25.12,25.55,6612,0
2016-09-19,25.35,25.55,25.3401,25.3401,4133,0
2016-09-20,25.35,25.62,25.32,25.35,12567,0
2016-09-21,25.4,25.55,25.4,25.53,4709,0
2016-09-22,25.54,25.84,25.5201,25.6024,16481,0
2016-09-23,25.65,25.85,25.632,25.84,5695,0
2016-09-26,25.77,25.8107,25.7,25.7864,3981,0
2016-09-27,25.62,25.8,25.62,25.8,6453,0
2016-09-28,25.28,25.49,25.16,25.25,24460,0
2016-09-29,25.31,25.31,25.1,25.1,5975,0
2016-09-30,25.34,25.3976,25.29,25.39,2082,0
2016-10-03,25.31,25.39,25.23,25.35,8655,0
2016-10-04,25.4,25.4,25.24,25.25,11367,0
2016-10-05,25.3,25.4,25.1001,25.11,11278,0
2016-10-06,25.13,25.309,25.05,25.05,41652,0
2016-10-07,25.06,25.1,24.76,24.76,22343,0
2016-10-10,24.92,24.92,24.54,24.69,24930,0
2016-10-11,24.68,24.68,24.53,24.53,12343,0
2016-10-12,24.63,24.74,24.53,24.74,5193,0
2016-10-13,24.55,24.7399,24.55,24.71,6982,0
2016-10-14,24.68,24.925,24.58,24.66,12576,0
2016-10-17,24.75,24.8128,24.62,24.81,16753,0
2016-10-18,24.76,24.88,24.76,24.824,23631,0
2016-10-19,24.9,24.9,24.7513,24.8,24953,0
2016-10-20,24.84,24.84,24.687,24.73,4446,0
2016-10-21,24.75,24.84,24.75,24.8,23495,0
2016-10-24,24.98,25.27,24.98,25.02,3208,0
2016-10-25,25.05,25.32,25.0401,25.29,6479,0
2016-10-26,25.2502,25.3,25.2502,25.28,6219,0
2016-10-27,25.32,25.3423,24.47,24.57,129579,0
2016-10-28,24.74,24.91,24.65,24.91,35548,0
2016-10-31,24.9,25.0518,24.66,24.83,7180,0
2016-11-01,24.83,24.83,24.6757,24.76,10266,0
2016-11-02,24.75,25.02,24.632,24.86,14085,0
2016-11-03,24.5933,24.85,24.5933,24.63,17971,0
2016-11-04,24.6065,24.937,24.57,24.86,3929,0
2016-11-07,24.7221,24.979,24.67,24.698,5866,0
2016-11-08,24.86,24.99,24.6874,24.99,5234,0
2016-11-09,24.75,24.8021,24.57,24.57,21394,0
2016-11-10,24.6,24.7106,24.32,24.468,29161,0
2016-11-11,24.36,24.509,24.06,24.21,20883,0
2016-11-14,24.1,24.5299,23.61,23.61,31880,0
2016-11-15,23.8,24.44,23.8,24.44,9079,0
2016-11-16,24.3,24.4674,23.95,23.95,17220,0
2016-11-17,24.136,24.43,24,24.2156,14476,0
2016-11-18,24.22,24.4254,24.22,24.26,12907,0
2016-11-21,24.26,24.3451,24.21,24.3,8399,0
2016-11-22,24.3,24.4695,24.2088,24.4695,12083,0
2016-11-23,24.33,24.52,24.2,24.5,26442,0
2016-11-25,24.45,24.5501,24.415,24.415,6382,0
2016-11-28,24.41,24.5,24.41,24.45,7682,0
2016-11-29,24.4284,24.5756,24.4,24.5,17662,0
2016-11-30,24.54,24.58,24.3,24.51,15143,0
2016-12-01,24.34,24.39,24.06,24.37,23094,0
2016-12-02,24.3,24.47,24.3,24.41,24000,0
2016-12-05,24.36,24.5,24.35,24.4551,9518,0
2016-12-06,24.55,24.55,24.4388,24.4546,23044,0
2016-12-07,24.475,24.6655,24.4,24.4,124224,0
2016-12-08,24.4651,24.5,24.36,24.36,5662,0
2016-12-09,24.43,24.43,24.2127,24.27,8446,0
2016-12-12,24.34,24.34,24.16,24.1825,6648,0
2016-12-13,24.19,24.35,24.19,24.2534,5910,0
2016-12-14,24.35,24.425,24.24,24.24,17217,0
2016-12-15,24.22,24.52,24.14,24.52,14868,0
2016-12-16,24.43,24.5,24.3416,24.46,6695,0
2016-12-19,24.56,24.57,24.31,24.35,27625,0
2016-12-20,24.36,24.4247,24.31,24.39,21830,0
2016-12-21,24.31,24.4685,24.26,24.26,24353,0
2016-12-22,24.27,24.55,24.27,24.55,10171,0
2016-12-23,24.55,24.57,24.4916,24.5,5225,0
2016-12-27,24.5,24.71,24.3601,24.62,11907,0
2016-12-28,24.32,24.32,23.9413,24.06,25221,0
2016-12-29,24.029,24.1038,24,24.04,11416,0
2016-12-30,24.04,24.04,23.93,24.04,16565,0
2017-01-03,23.98,24.12,23.9706,24.03,26736,0
2017-01-04,24.07,24.22,24.06,24.11,33436,0
2017-01-05,24.12,24.17,24,24.06,42619,0
2017-01-06,24.07,24.11,24.02,24.04,33782,0
2017-01-09,24.1,24.1,24.03,24.0301,21212,0
2017-01-10,24.0439,24.13,24.0326,24.071,14286,0
2017-01-11,24.1,24.1149,24.04,24.05,28205,0
2017-01-12,24.04,24.09,24.03,24.04,18264,0
2017-01-13,24.04,24.0651,24.02,24.02,19516,0
2017-01-17,24.15,24.15,24.0401,24.07,17216,0
2017-01-18,24.06,24.08,24.04,24.0699,18198,0
2017-01-19,24.06,24.06,23.84,24.01,30992,0
2017-01-20,23.91,24.09,23.91,24.09,9341,0
2017-01-23,24.0698,24.08,24.0228,24.03,14796,0
2017-01-24,24.031,24.08,24.03,24.08,20416,0
2017-01-25,24.0675,24.09,24.03,24.09,15943,0
2017-01-26,24.1,24.1,24.04,24.05,20639,0
2017-01-27,24.05,24.09,24.0466,24.048,4335,0
2017-01-30,24.1,24.1,24.0342,24.05,19787,0
2017-01-31,24.05,24.07,24.04,24.07,8978,0
2017-02-01,24.08,24.1,24.04,24.08,32451,0
2017-02-02,24.07,24.13,24.06,24.13,20611,0
2017-02-03,24.14,24.27,24.13,24.19,23778,0
2017-02-06,24.21,24.21,24.0858,24.15,34042,0
2017-02-07,24.15,24.255,24.15,24.21,25578,0
2017-02-08,24.2,24.23,24.16,24.1802,30270,0
2017-02-09,24.23,24.34,24.2,24.3,41635,0
2017-02-10,24.3391,24.4194,24.27,24.34,20762,0
2017-02-13,24.35,24.42,24.3201,24.36,15625,0
2017-02-14,24.3657,24.3657,24.16,24.16,32022,0
2017-02-15,24.15,24.29,24.1,24.25,49607,0
2017-02-16,24.29,24.3399,24.245,24.32,38892,0
2017-02-17,24.35,24.35,24.22,24.22,33831,0
2017-02-21,24.23,24.3099,24.171,24.21,33830,0
2017-02-22,24.24,24.24,24.1301,24.15,94195,0
2017-02-23,24.26,24.27,24.15,24.19,93578,0
2017-02-24,24.21,24.39,24.2,24.3871,28580,0
2017-02-27,24.45,24.547,24.38,24.44,20893,0
2017-02-28,24.45,24.679,24.45,24.6599,8530,0
2017-03-01,24.64,24.64,24.43,24.6199,17343,0
2017-03-02,24.45,24.7671,24.45,24.6458,36802,0
2017-03-03,24.6,24.8168,24.4299,24.53,42016,0
2017-03-06,24.5,24.66,24.3,24.33,64296,0
2017-03-07,24.31,24.77,24.31,24.54,114612,0
2017-03-08,24.48,24.57,24.24,24.498,50972,0
2017-03-09,24.36,24.41,24.2,24.2,64456,0
2017-03-10,24.3,24.3,24.12,24.245,30435,0
2017-03-13,24.17,24.51,24.17,24.51,12149,0
2017-03-14,24.415,24.5436,24.3,24.3001,18460,0
2017-03-15,24.35,24.609,24.32,24.53,10112,0
2017-03-16,24.49,24.62,24.41,24.61,19218,0
2017-03-17,24.5963,24.65,24.49,24.64,31386,0
2017-03-20,24.65,24.74,24.62,24.72,10185,0
2017-03-21,24.6997,24.83,24.6997,24.83,13041,0
2017-03-22,24.83,25,24.6,24.9197,15329,0
2017-03-23,24.97,24.9752,24.818,24.86,16419,0
2017-03-24,24.9,24.9,24.72,24.86,30137,0
2017-03-27,24.9,24.9,24.7417,24.9,17272,0
2017-03-28,24.9,25.089,24.82,25.08,30837,0
2017-03-29,24.82,24.93,24.59,24.77,79188,0
2017-03-30,24.8,24.8,24.75,24.7557,4802,0
2017-03-31,24.7864,24.9499,24.7,24.7,25024,0
2017-04-03,24.71,24.87,24.71,24.74,20008,0
2017-04-04,24.83,24.83,24.7201,24.74,6664,0
2017-04-05,24.75,24.7999,24.6101,24.695,18337,0
2017-04-06,24.6926,24.7196,24.66,24.7,12561,0
2017-04-07,24.6845,24.7,24.6595,24.7,15646,0
2017-04-10,24.75,24.75,24.66,24.7,7819,0
2017-04-11,24.75,24.75,24.6691,24.7465,9287,0
2017-04-12,24.6751,24.77,24.633,24.7,8817,0
2017-04-13,24.7,24.83,24.6539,24.74,26275,0
2017-04-17,24.82,24.93,24.75,24.93,32956,0
2017-04-18,24.9,24.9464,24.8487,24.88,11005,0
2017-04-19,24.88,24.94,24.85,24.85,11676,0
2017-04-20,24.86,25,24.827,25,29734,0
2017-04-21,24.9,24.9,24.78,24.85,26253,0
2017-04-24,24.82,25,24.8,24.8,13114,0
2017-04-25,24.93,25,24.851,25,19910,0
2017-04-26,24.99,25.049,24.96,25.027,14063,0
2017-04-27,25.05,25.09,24.9961,25.0653,14088,0
2017-04-28,25.01,25.2,25.01,25.2,4302,0
2017-05-01,25.14,25.14,24.99,24.99,19598,0
2017-05-02,25.01,25.1,25.01,25.01,14265,0
2017-05-03,25.01,25.0427,24.9365,25,10624,0
2017-05-04,24.8,24.8,24.8,24.8,15080,0
2017-05-05,24.9268,24.927,24.85,24.85,11597,0
2017-05-08,24.9897,24.9897,24.86,24.86,4612,0
2017-05-09,25,25.166,24.9,24.9,10389,0
2017-05-10,24.9899,24.9899,24.8,24.8,14314,0
2017-05-11,24.8,24.9642,24.8,24.82,9413,0
2017-05-12,24.97,24.97,24.898,24.95,2108,0
2017-05-15,24.9,25.15,24.9,24.92,19741,0
2017-05-16,24.97,25.05,24.9,24.9,21707,0
2017-05-17,24.97,24.97,24.85,24.8951,8111,0
2017-05-18,24.95,24.992,24.9,24.92,6014,0
2017-05-19,24.84,24.99,24.78,24.86,15062,0
2017-05-22,24.88,25,24.86,24.89,22850,0
2017-05-23,24.89,25,24.89,24.95,11053,0
2017-05-24,25,25.03,24.91,24.95,10589,0
2017-05-25,24.955,25.03,24.9301,25.03,15453,0
2017-05-26,25.03,25.15,24.95,25.09,23694,0
2017-05-30,25.18,25.18,24.98,24.99,48338,0
2017-05-31,25,25.17,24.99,25.17,35428,0
2017-06-01,25.03,25.14,25,25.026,35457,0
2017-06-02,25.03,25.05,24.99,24.99,31056,0
2017-06-05,25.05,25.05,25,25.01,42380,0
2017-06-06,24.98,25.0376,24.98,24.99,21254,0
2017-06-07,25,25.04,24.98,24.99,52764,0
2017-06-08,25.03,25.06,24.99,24.99,48073,0
2017-06-09,25,25.03,24.98,24.98,65756,0
2017-06-12,25.07,25.24,25.06,25.2,30811,0
2017-06-13,25.23,25.29,25.18,25.29,17929,0
2017-06-14,25.26,25.37,25.25,25.28,6210,0
2017-06-15,25.2422,25.29,25.13,25.29,34893,0
2017-06-16,25.2522,25.47,25.2522,25.4215,4230,0
2017-06-19,25.46,25.5,25.36,25.5,12007,0
2017-06-20,25.47,25.5,25.45,25.47,15529,0
2017-06-21,25.48,25.5,25.4235,25.5,14122,0
2017-06-22,25.461,25.5,25.46,25.5,11330,0
2017-06-23,25.4817,25.5,25.4817,25.5,8291,0
2017-06-26,25.5,25.5,25.43,25.43,24525,0
2017-06-27,25.5,25.64,25.495,25.64,17198,0
2017-06-28,25.34,25.54,25.26,25.54,39346,0
2017-06-29,25.5,25.5,25.3011,25.36,22313,0
2017-06-30,25.36,25.36,25.3,25.33,6048,0
2017-07-03,25.33,25.456,25.33,25.456,1916,0
2017-07-05,25.43,25.4605,25.333,25.36,6336,0
2017-07-06,25.36,25.4,25.22,25.22,9580,0
2017-07-07,25.3,25.375,25.2,25.35,9014,0
2017-07-10,25.4,25.4,25.201,25.22,14503,0
2017-07-11,25.23,25.42,25.19,25.2,9126,0
2017-07-12,25.4,25.4,25.2,25.249,6680,0
2017-07-13,25.3202,25.3734,25.17,25.29,4074,0
2017-07-14,25.34,25.429,25.25,25.409,6433,0
2017-07-17,25.35,25.35,25.27,25.27,19153,0
2017-07-18,25.25,25.3484,25.23,25.28,12949,0
2017-07-19,25.3,25.3,25.21,25.23,12635,0
2017-07-20,25.24,25.31,25.16,25.16,12523,0
2017-07-21,25.3,25.43,25.1852,25.37,15349,0
2017-07-24,25.3,25.49,25.3,25.49,3996,0
2017-07-25,25.31,25.47,25.27,25.27,4613,0
2017-07-26,25.43,25.54,25.303,25.4,26395,0
2017-07-27,25.3453,25.4,25.31,25.393,9356,0
2017-07-28,25.3,25.3799,25.22,25.3,13505,0
2017-07-31,25.3,25.51,25.26,25.38,19433,0
2017-08-01,25.4,25.4062,25.34,25.36,2676,0
2017-08-02,25.36,25.41,25.297,25.3501,5986,0
2017-08-03,25.3968,25.3968,25.25,25.25,3674,0
2017-08-04,25.2179,25.2179,25.15,25.15,12664,0
2017-08-07,25.1477,25.1522,24.96,25.1,75663,0
2017-08-08,25.06,25.0779,25,25,122119,0
2017-08-09,25,25.03,24.97,24.98,26226,0
2017-08-10,25,25.06,24.96,24.96,17514,0
2017-08-11,24.97,25.07,24.97,25.07,20346,0
2017-08-14,25.07,25.07,24.98,24.98,36290,0
2017-08-15,24.98,25.03,24.9,24.97,110987,0
2017-08-16,25,25.07,24.99,25.02,67137,0
2017-08-17,25.05,25.05,24.94,24.98,42560,0
2017-08-18,25,25.02,24.98,25.01,14242,0
2017-08-21,25,25.06,24.96,24.99,11206,0
2017-08-22,24.99,25.05,24.92,25.05,27210,0
2017-08-23,25.025,25.05,24.98,25,21157,0
2017-08-24,25.08,25.08,24.99,25.03,48402,0
2017-08-25,25.02,25.0699,24.99,24.99,31163,0
2017-08-28,25.04,25.04,24.99,24.99,61499,0
2017-08-29,25.01,25.02,24.99,24.99,23724,0
2017-08-30,25.02,25.03,24.99,24.99,44002,0
2017-08-31,25.01,25.05,24.99,24.99,45216,0
2017-09-01,25.06,25.06,24.98,25,137565,0
2017-09-05,25.02,25.09,24.99,25,92938,0
2017-09-06,25.03,25.03,24.97,24.98,88621,0
2017-09-07,25.01,25.0192,24.98,24.99,64237,0
2017-09-08,25.04,25.04,24.99,25,157816,0
2017-09-11,25.06,25.24,25.06,25.21,87456,0
2017-09-12,25.2086,25.3112,25.18,25.3,45202,0
2017-09-13,25.28,25.34,25.251,25.31,15012,0
2017-09-14,25.337,25.337,25.261,25.3,17835,0
2017-09-15,25.3,25.33,25.16,25.19,83943,0
2017-09-18,25.31,25.31,25.1954,25.22,54974,0
2017-09-19,25.22,25.23,25.17,25.18,37855,0
2017-09-20,25.21,25.27,25.15,25.15,93577,0
2017-09-21,25.17,25.2,25.08,25.11,164690,0
2017-09-22,25.11,25.15,25.08,25.09,83157,0
2017-09-25,25.16,25.18,25.11,25.11,233678,0
2017-09-26,25.15,25.1563,25.0964,25.11,288623,0
2017-09-27,25.12,25.13,25.07,25.09,294280,0
2017-09-28,24.8,24.89,24.72,24.89,159637,0
2017-09-29,24.9,25,24.86,24.9,104793,0
2017-10-02,24.91,24.94,24.847,24.87,43369,0
2017-10-03,24.86,24.94,24.84,24.91,31074,0
2017-10-04,24.92,24.98,24.88,24.98,30895,0
2017-10-05,24.97,24.99,24.92,24.99,40429,0
2017-10-06,24.98,25.04,24.9,25.04,50746,0
2017-10-09,25.04,25.1,25.02,25.05,23256,0
2017-10-10,25.08,25.09,25.04,25.05,25732,0
2017-10-11,25.04,25.09,24.98,25.01,14831,0
2017-10-12,25.01,25.08,25.01,25.05,24788,0
2017-10-13,25.08,25.1,25.06,25.1,28847,0
2017-10-16,25.1,25.15,25.08,25.11,54534,0
2017-10-17,25.11,25.2,25.11,25.2,40928,0
2017-10-18,25.11,25.1821,25.09,25.18,41147,0
2017-10-19,25.15,25.2,25.14,25.2,21937,0
2017-10-20,25.2,25.2216,25.1496,25.22,26232,0
2017-10-23,25.22,25.228,25.15,25.18,24955,0
2017-10-24,25.15,25.218,25.1,25.19,37702,0
2017-10-25,25.17,25.18,25.1,25.11,25857,0
2017-10-26,25.17,25.17,25.07,25.07,21153,0
2017-10-27,25.1,25.179,25.0702,25.0814,15776,0
2017-10-30,25.1,25.1268,25.05,25.08,16473,0
2017-10-31,25.09,25.18,25.07,25.1089,18093,0
2017-11-01,25.1247,25.13,25.1,25.11,11773,0
2017-11-02,25.11,25.1553,25.03,25.08,43930,0
2017-11-03,25.0752,25.18,25.0566,25.17,14858,0
2017-11-06,25.2,25.3,25.188,25.3,25288,0
2017-11-07,25.3,25.3,25.1957,25.23,16453,0
2017-11-08,25.24,25.2853,25.12,25.23,18916,0
2017-11-09,25.1804,25.2306,25.16,25.2,8384,0
2017-11-10,25.2196,25.23,25.1906,25.23,5140,0
