Date,Open,High,Low,Close,Volume,OpenInt
2013-04-10,22.105,22.174,22.069,22.14,280449,0
2013-04-11,22.131,22.159,22.105,22.159,221121,0
2013-04-12,22.174,22.174,22.087,22.131,245585,0
2013-04-15,22.122,22.122,22.034,22.105,85254,0
2013-04-16,22.122,22.122,22.069,22.105,135346,0
2013-04-17,22.105,22.113,22.069,22.113,90325,0
2013-04-18,22.113,22.131,22.087,22.131,76240,0
2013-04-19,22.131,22.131,22.087,22.131,96786,0
2013-04-22,22.113,22.131,22.087,22.131,86367,0
2013-04-23,22.15,22.159,22.087,22.122,150877,0
2013-04-24,22.122,22.131,22.105,22.122,156910,0
2013-04-25,22.131,22.14,22.051,22.122,147969,0
2013-04-26,22.122,22.174,22.105,22.174,94814,0
2013-04-29,22.159,22.167,22.105,22.14,174420,0
2013-04-30,22.131,22.237,22.122,22.159,410092,0
2013-05-01,22.122,22.159,22.122,22.14,81915,0
2013-05-02,22.15,22.15,22.113,22.15,159199,0
2013-05-03,22.14,22.174,22.131,22.174,159803,0
2013-05-06,22.174,22.184,22.159,22.184,133016,0
2013-05-07,22.159,22.184,22.159,22.184,195385,0
2013-05-08,22.174,22.202,22.159,22.202,158475,0
2013-05-09,22.202,22.212,22.159,22.202,147052,0
2013-05-10,22.212,22.221,22.174,22.221,67408,0
2013-05-13,22.212,22.221,22.131,22.167,156329,0
2013-05-14,22.174,22.193,22.131,22.174,166599,0
2013-05-15,22.193,22.237,22.15,22.174,109622,0
2013-05-16,22.174,22.184,22.167,22.174,139848,0
2013-05-17,22.174,22.202,22.15,22.15,121574,0
2013-05-20,22.184,22.212,22.14,22.184,89054,0
2013-05-21,22.159,22.202,22.159,22.159,87594,0
2013-05-22,22.212,22.212,22.15,22.184,95607,0
2013-05-23,22.15,22.174,22.131,22.174,71711,0
2013-05-24,22.159,22.202,22.14,22.184,67112,0
2013-05-28,22.212,22.221,22.097,22.105,114002,0
2013-05-29,22.14,22.14,21.776,22.025,116581,0
2013-05-30,21.91,22.043,21.865,21.936,33554,0
2013-05-31,22.016,22.016,21.733,21.821,51470,0
2013-06-03,21.644,21.91,21.457,21.653,91484,0
2013-06-04,21.733,21.786,21.625,21.644,38862,0
2013-06-05,21.572,21.634,21.199,21.235,115318,0
2013-06-06,21.235,21.644,21.165,21.591,63087,0
2013-06-07,21.661,21.687,21.51,21.653,26495,0
2013-06-10,21.653,21.653,21.12,21.218,57536,0
2013-06-11,21.022,21.199,20.731,20.731,142302,0
2013-06-12,20.812,21.01,19.831,20.172,185769,0
2013-06-13,20.254,20.461,19.606,20.343,108873,0
2013-06-14,20.523,20.911,20.361,20.596,45039,0
2013-06-17,20.739,21.045,20.669,20.839,59106,0
2013-06-18,20.641,20.839,20.641,20.812,98773,0
2013-06-19,20.992,20.992,20.361,20.578,55248,0
2013-06-20,20.38,20.434,19.894,20.093,76788,0
2013-06-21,19.948,20.254,19.714,19.957,58457,0
2013-06-24,19.831,19.938,19.128,19.443,114891,0
2013-06-25,19.497,19.758,19.219,19.399,74484,0
2013-06-26,19.434,19.92,19.434,19.714,106423,0
2013-06-27,19.813,20.21,19.803,20.055,44572,0
2013-06-28,20.459,20.742,20.183,20.642,49029,0
2013-07-01,20.254,20.767,20.254,20.749,66806,0
2013-07-02,20.749,21.136,20.676,21.1,74146,0
2013-07-03,21.028,21.235,21.019,21.19,83483,0
2013-07-05,21.028,21.028,20.046,20.704,100997,0
2013-07-08,20.523,20.767,20.163,20.452,90977,0
2013-07-09,20.38,20.596,20.308,20.596,43143,0
2013-07-10,20.416,20.596,20.416,20.523,58601,0
2013-07-11,20.676,20.794,20.533,20.587,205110,0
2013-07-12,20.622,20.632,20.038,20.505,37563,0
2013-07-15,20.523,20.523,20.335,20.452,21771,0
2013-07-16,20.515,20.569,20.389,20.56,39321,0
2013-07-17,20.578,20.776,20.497,20.731,300601,0
2013-07-18,20.713,20.794,20.578,20.722,176648,0
2013-07-19,20.785,21.064,20.659,21.064,882031,0
2013-07-22,20.929,20.938,20.704,20.785,41121,0
2013-07-23,20.785,20.794,20.632,20.704,55939,0
2013-07-24,20.461,20.533,20.298,20.523,86981,0
2013-07-25,20.542,20.542,20.172,20.389,49734,0
2013-07-26,20.093,20.416,19.84,20.254,71810,0
2013-07-29,20.21,20.21,19.704,19.948,220899,0
2013-07-30,19.831,19.894,19.534,19.633,71971,0
2013-07-31,19.497,19.579,19.21,19.443,98770,0
2013-08-01,19.354,19.66,19.254,19.308,143177,0
2013-08-02,19.507,19.507,19.2,19.263,33100,0
2013-08-05,19.263,19.336,19.101,19.101,46149,0
2013-08-06,19.101,19.137,18.832,19.137,92410,0
2013-08-07,18.912,19.101,18.832,18.868,36935,0
2013-08-08,18.94,19.083,18.868,19.048,46357,0
2013-08-09,18.949,19.147,18.94,19.011,40586,0
2013-08-12,19.057,19.2,19.011,19.164,31850,0
2013-08-13,19.057,19.057,18.598,18.769,76591,0
2013-08-14,18.967,18.967,18.202,18.543,86711,0
2013-08-15,18.273,18.273,17.868,18.247,51376,0
2013-08-16,18.409,18.409,17.77,17.85,74376,0
2013-08-19,17.858,17.913,17.364,17.562,66334,0
2013-08-20,17.77,17.779,17.527,17.616,108607,0
2013-08-21,17.805,17.896,17.553,17.751,72406,0
2013-08-22,17.67,18.048,17.67,17.921,32461,0
2013-08-23,18.003,18.373,17.931,18.3,70898,0
2013-08-26,18.498,18.589,17.985,18.174,72446,0
2013-08-27,17.959,18.273,17.858,18.048,40377,0
2013-08-28,18.076,18.076,17.796,18.067,39894,0
2013-08-29,18.048,18.354,18.038,18.291,39070,0
2013-08-30,18.624,18.852,18.468,18.688,51900,0
2013-09-03,18.219,18.336,17.913,18.048,67896,0
2013-09-04,17.959,18.148,17.959,18.048,20524,0
2013-09-05,18.086,18.086,17.931,18.086,39250,0
2013-09-06,18.139,18.354,18.003,18.093,58724,0
2013-09-09,18.148,18.31,18.013,18.013,18863,0
2013-09-10,18.038,18.111,17.868,17.921,61237,0
2013-09-11,17.981,18.193,17.972,18.183,38046,0
2013-09-12,18.174,18.22,18.083,18.203,34741,0
2013-09-13,18.147,18.22,17.816,18.193,47202,0
2013-09-16,18.229,18.303,18.083,18.083,30972,0
2013-09-17,18.183,18.193,18.074,18.155,31640,0
2013-09-18,18.164,18.468,18.091,18.45,55260,0
2013-09-19,18.532,18.724,18.238,18.367,47123,0
2013-09-20,18.284,18.293,18.109,18.164,30567,0
2013-09-23,18.248,18.248,18.009,18.074,34306,0
2013-09-24,18.045,18.211,18.019,18.129,40674,0
2013-09-25,18.164,18.257,18.119,18.138,28436,0
2013-09-26,18.229,18.266,18.119,18.164,124277,0
2013-09-27,18.119,18.303,18.091,18.1,109953,0
2013-09-30,18.119,18.164,18.035,18.147,27478,0
2013-10-01,18.164,18.238,18,18.055,50416,0
2013-10-02,18.019,18.091,17.845,17.935,471016,0
2013-10-03,17.981,18.029,17.807,17.99,42972,0
2013-10-04,18.019,18.029,17.816,17.845,49662,0
2013-10-07,17.945,18.119,17.935,17.955,30930,0
2013-10-08,17.945,17.964,17.89,17.945,34962,0
2013-10-09,17.89,18.064,17.89,18.029,44341,0
2013-10-10,18.045,18.129,17.89,18.064,54297,0
2013-10-11,18.109,18.147,18.064,18.129,33937,0
2013-10-14,18.074,18.147,17.981,18.091,36208,0
2013-10-15,18.1,18.257,18.055,18.174,70254,0
2013-10-16,18.203,18.303,18.1,18.22,43279,0
2013-10-17,18.22,18.33,18.193,18.211,73180,0
2013-10-18,18.321,18.532,18.138,18.532,45299,0
2013-10-21,18.532,18.569,18.312,18.44,27639,0
2013-10-22,18.458,18.733,18.458,18.541,64973,0
2013-10-23,18.587,18.652,18.495,18.55,25832,0
2013-10-24,18.614,18.633,18.321,18.376,55501,0
2013-10-25,18.394,18.394,18.266,18.312,83113,0
2013-10-28,18.303,18.412,18.293,18.33,18908,0
2013-10-29,18.348,18.385,18.257,18.33,50349,0
2013-10-30,18.321,18.321,17.845,17.972,168376,0
2013-10-31,17.99,18,17.569,17.633,121537,0
2013-11-01,17.642,17.724,17.587,17.66,90090,0
2013-11-04,17.66,17.66,17.495,17.569,85456,0
2013-11-05,17.569,17.578,17.34,17.34,63645,0
2013-11-06,17.45,17.477,17.376,17.431,63846,0
2013-11-07,17.44,17.541,17.395,17.431,58501,0
2013-11-08,17.376,17.495,17.257,17.431,72436,0
2013-11-11,17.485,17.485,17.348,17.459,49639,0
2013-11-12,17.376,17.477,17.266,17.321,84844,0
2013-11-13,17.302,17.358,17.212,17.34,75939,0
2013-11-14,17.34,17.376,17.293,17.348,37586,0
2013-11-15,17.348,17.395,17.293,17.331,44939,0
2013-11-18,17.358,17.431,17.302,17.376,70806,0
2013-11-19,17.358,17.421,17.321,17.34,126206,0
2013-11-20,17.412,17.605,17.366,17.55,43577,0
2013-11-21,17.513,17.697,17.513,17.697,56467,0
2013-11-22,17.697,17.881,17.614,17.835,93854,0
2013-11-25,17.835,17.89,17.771,17.881,30668,0
2013-11-26,17.861,17.916,17.807,17.9,49888,0
2013-11-27,17.9,17.926,17.633,17.826,31651,0
2013-11-29,17.781,17.835,17.752,17.826,8365,0
2013-12-02,17.798,17.861,17.605,17.642,31752,0
2013-12-03,17.687,17.724,17.569,17.707,41672,0
2013-12-04,17.66,17.66,17.532,17.605,41921,0
2013-12-05,17.559,17.569,17.485,17.495,43044,0
2013-12-06,17.541,17.605,17.431,17.431,57654,0
2013-12-09,17.513,17.569,17.395,17.44,51994,0
2013-12-10,17.495,17.541,17.321,17.348,54411,0
2013-12-11,17.43,17.43,17.206,17.337,59575,0
2013-12-12,17.233,17.318,16.981,17.177,91974,0
2013-12-13,17.084,17.627,17.084,17.627,50224,0
2013-12-16,17.468,17.495,17.308,17.345,76613,0
2013-12-17,17.252,17.355,17.216,17.216,75905,0
2013-12-18,17.177,17.43,17.12,17.252,93535,0
2013-12-19,17.186,17.242,17.009,17.242,156154,0
2013-12-20,17.177,17.458,17.168,17.272,112450,0
2013-12-23,17.242,17.318,17.12,17.177,106869,0
2013-12-24,17.177,17.225,17.065,17.093,74933,0
2013-12-26,16.981,17.065,16.85,16.963,105922,0
2013-12-27,17.028,17.074,16.906,17.018,77985,0
2013-12-30,17.028,17.074,16.822,16.963,146988,0
2013-12-31,16.906,17.009,16.897,16.981,126776,0
2014-01-02,17.037,17.242,16.991,17.216,83242,0
2014-01-03,17.299,17.683,17.262,17.505,62167,0
2014-01-06,17.607,17.757,17.571,17.683,41284,0
2014-01-07,17.692,17.767,17.449,17.495,46395,0
2014-01-08,17.43,17.43,17.168,17.318,45835,0
2014-01-09,17.272,17.439,17.272,17.42,61569,0
2014-01-10,17.468,17.627,17.468,17.58,122257,0
2014-01-13,17.59,17.748,17.561,17.561,57887,0
2014-01-14,17.571,17.646,17.318,17.449,89195,0
2014-01-15,17.449,17.542,17.43,17.495,62770,0
2014-01-16,17.486,17.655,17.486,17.59,39973,0
2014-01-17,17.571,17.617,17.42,17.42,86953,0
2014-01-21,17.524,17.701,17.505,17.598,69013,0
2014-01-22,17.683,17.833,17.617,17.785,89027,0
2014-01-23,17.767,17.964,17.739,17.843,161886,0
2014-01-24,17.803,17.869,17.627,17.729,69056,0
2014-01-27,17.711,17.777,17.646,17.711,42766,0
2014-01-28,17.692,17.964,17.692,17.908,43404,0
2014-01-29,17.869,17.908,17.711,17.72,32153,0
2014-01-30,17.777,17.899,17.777,17.833,25963,0
2014-01-31,17.72,17.777,17.59,17.692,65895,0
2014-02-03,17.757,17.813,17.495,17.561,76269,0
2014-02-04,17.58,17.663,17.533,17.627,42607,0
2014-02-05,17.636,17.692,17.598,17.673,32969,0
2014-02-06,17.673,17.72,17.59,17.636,65513,0
2014-02-07,17.72,17.739,17.646,17.739,41851,0
2014-02-10,17.757,17.803,17.711,17.777,29599,0
2014-02-11,17.813,17.964,17.777,17.879,55690,0
2014-02-12,17.879,17.945,17.869,17.889,21801,0
2014-02-13,17.899,18.094,17.899,18.057,35327,0
2014-02-14,18.086,18.169,18.057,18.103,65725,0
2014-02-18,18.151,18.29,18.151,18.263,160881,0
2014-02-19,18.254,18.366,18.244,18.319,176098,0
2014-02-20,18.384,18.403,18.254,18.319,67254,0
2014-02-21,18.403,18.478,18.366,18.469,56852,0
2014-02-24,18.496,18.618,18.496,18.59,31540,0
2014-02-25,18.618,18.664,18.515,18.515,70390,0
2014-02-26,18.525,18.768,18.525,18.674,39537,0
2014-02-27,18.73,18.834,18.618,18.805,37159,0
2014-02-28,18.852,18.917,18.73,18.73,43474,0
2014-03-03,18.73,18.796,18.656,18.664,24681,0
2014-03-04,18.73,18.871,18.73,18.861,37082,0
2014-03-05,18.89,18.908,18.749,18.834,39822,0
2014-03-06,18.851,19.002,18.843,18.927,50780,0
2014-03-07,18.89,19.039,18.88,18.964,17603,0
2014-03-10,18.964,19.066,18.955,18.993,41866,0
2014-03-11,19.059,19.254,19.02,19.254,78669,0
2014-03-12,19.395,19.528,19.338,19.471,99273,0
2014-03-13,19.48,19.642,19.48,19.613,77228,0
2014-03-14,19.613,19.728,19.423,19.48,69937,0
2014-03-17,19.528,19.528,19.348,19.356,130028,0
2014-03-18,19.375,19.585,19.366,19.519,96229,0
2014-03-19,19.538,19.538,19.299,19.385,150742,0
2014-03-20,19.452,19.452,19.308,19.414,92527,0
2014-03-21,19.414,19.414,19.299,19.338,80800,0
2014-03-24,19.395,19.423,19.308,19.338,138377,0
2014-03-25,19.375,19.375,19.318,19.338,38860,0
2014-03-26,19.356,19.48,19.348,19.395,40521,0
2014-03-27,19.423,19.452,19.375,19.442,35020,0
2014-03-28,19.442,19.499,19.432,19.442,37905,0
2014-03-31,19.509,19.556,19.395,19.395,59750,0
2014-04-01,19.509,19.69,19.462,19.623,79912,0
2014-04-02,19.623,19.786,19.623,19.786,76533,0
2014-04-03,19.786,19.814,19.719,19.804,44481,0
2014-04-04,19.766,19.871,19.766,19.833,57977,0
2014-04-07,19.861,19.871,19.766,19.766,25115,0
2014-04-08,19.786,19.88,19.766,19.766,51461,0
2014-04-09,19.861,20.004,19.814,19.957,30884,0
2014-04-10,19.994,20.004,19.814,19.88,71038,0
2014-04-11,19.937,19.957,19.853,19.91,34727,0
2014-04-14,19.967,20.042,19.947,20.042,34283,0
2014-04-15,20.071,20.205,20.034,20.118,40854,0
2014-04-16,20.205,20.232,20.148,20.148,123581,0
2014-04-17,20.138,20.138,19.957,20.071,77200,0
2014-04-21,20.1,20.138,20.051,20.1,77335,0
2014-04-22,20.157,20.338,20.1,20.28,49570,0
2014-04-23,20.319,20.376,20.29,20.299,33909,0
2014-04-24,20.29,20.29,20.175,20.29,18780,0
2014-04-25,20.29,20.366,20.148,20.338,20135,0
2014-04-28,20.319,20.595,20.309,20.566,176636,0
2014-04-29,20.557,20.957,20.528,20.871,286208,0
2014-04-30,20.938,21.062,20.833,20.995,33503,0
2014-05-01,21.005,21.186,20.938,21.147,73749,0
2014-05-02,21.176,21.176,21.062,21.129,18078,0
2014-05-05,21.129,21.338,21.08,21.224,67439,0
2014-05-06,21.176,21.309,21.071,21.08,39353,0
2014-05-07,21.052,21.167,20.947,21.014,65678,0
2014-05-08,21.005,21.052,20.909,20.957,21528,0
2014-05-09,20.957,21.005,20.871,20.957,37459,0
2014-05-12,21.043,21.147,20.976,21.071,58519,0
2014-05-13,21.071,21.243,21.071,21.119,41373,0
2014-05-14,21.167,21.194,21.119,21.147,58722,0
2014-05-15,21.129,21.204,21.1,21.137,34970,0
2014-05-16,21.119,21.147,21.033,21.1,25545,0
2014-05-19,21.062,21.243,21.062,21.1,83215,0
2014-05-20,21.186,21.214,21.119,21.129,50633,0
2014-05-21,21.147,21.214,21.052,21.109,30989,0
2014-05-22,21.186,21.214,20.881,20.957,67240,0
2014-05-23,20.976,21.014,20.814,20.909,49594,0
2014-05-27,21.043,21.1,20.9,21.071,54950,0
2014-05-28,21.109,21.147,21.033,21.09,48901,0
2014-05-29,21.129,21.194,21.062,21.1,71347,0
2014-05-30,21.109,21.318,21.109,21.281,53508,0
2014-06-02,21.367,21.424,21.281,21.318,49458,0
2014-06-03,21.375,21.375,21.119,21.176,63294,0
2014-06-04,21.233,21.233,20.843,21.08,59632,0
2014-06-05,21.014,21.167,20.928,21.062,23079,0
2014-06-06,21.214,21.214,21.062,21.176,25278,0
2014-06-09,21.147,21.3,21.109,21.251,30856,0
2014-06-10,21.251,21.3,21.014,21.119,47555,0
2014-06-11,21.039,21.281,21.029,21.233,31825,0
2014-06-12,21.107,21.291,21.107,21.145,22500,0
2014-06-13,21.271,21.426,21.126,21.233,30591,0
2014-06-16,21.233,21.251,21.068,21.068,33594,0
2014-06-17,21.048,21.087,20.826,20.893,76906,0
2014-06-18,20.913,20.961,20.777,20.874,53804,0
2014-06-19,20.922,21.039,20.922,20.971,23092,0
2014-06-20,20.913,21.058,20.884,21,23104,0
2014-06-23,21.087,21.3,21,21.261,32902,0
2014-06-24,21.261,21.3,21.213,21.291,20658,0
2014-06-25,21.291,21.291,21.165,21.165,33421,0
2014-06-26,21.223,21.359,21.213,21.271,26391,0
2014-06-27,21.31,21.349,21.242,21.251,20325,0
2014-06-30,21.3,21.407,21.213,21.349,37870,0
2014-07-01,21.397,21.397,21.213,21.339,33791,0
2014-07-02,21.349,21.417,21.291,21.407,24261,0
2014-07-03,21.359,21.397,21.213,21.31,13157,0
2014-07-07,21.31,21.329,21.155,21.193,36177,0
2014-07-08,21.193,21.3,21.193,21.3,17110,0
2014-07-09,21.281,21.407,21.281,21.368,34008,0
2014-07-10,21.281,21.581,21.281,21.552,39632,0
2014-07-11,21.533,21.736,21.455,21.736,30247,0
2014-07-14,21.677,22.472,21.677,22.104,140698,0
2014-07-15,22.085,22.221,22.027,22.221,38867,0
2014-07-16,22.221,22.23,21.929,21.987,47614,0
2014-07-17,21.987,22.065,21.911,21.997,54535,0
2014-07-18,22.017,22.327,21.997,22.327,33629,0
2014-07-21,22.259,22.269,22.027,22.046,30610,0
2014-07-22,22.055,22.123,22.017,22.017,22487,0
2014-07-23,22.017,22.104,21.979,22.104,16855,0
2014-07-24,21.997,22.211,21.997,22.143,14921,0
2014-07-25,22.163,22.163,21.901,22.075,21089,0
2014-07-28,22.085,22.095,21.921,21.939,21810,0
2014-07-29,21.921,21.987,21.795,21.795,24616,0
2014-07-30,21.803,21.871,21.649,21.677,35656,0
2014-07-31,21.629,21.736,21.426,21.426,77771,0
2014-08-01,21.465,21.717,21.213,21.552,61387,0
2014-08-04,21.639,21.795,21.494,21.581,22061,0
2014-08-05,21.561,21.561,21.387,21.417,27843,0
2014-08-06,21.426,21.552,21.407,21.523,27799,0
2014-08-07,21.359,21.949,21.359,21.949,18975,0
2014-08-08,21.727,22.055,21.649,21.697,31039,0
2014-08-11,21.697,21.969,21.687,21.861,25803,0
2014-08-12,21.891,21.929,21.843,21.921,12488,0
2014-08-13,21.881,22.037,21.853,22.037,11522,0
2014-08-14,21.949,22.163,21.949,22.085,28659,0
2014-08-15,22.065,22.085,21.853,22.027,27588,0
2014-08-18,22.055,22.133,21.997,22.123,50553,0
2014-08-19,22.123,22.143,21.997,22.123,26693,0
2014-08-20,22.133,22.181,22.037,22.143,21065,0
2014-08-21,22.181,22.191,22.065,22.123,40800,0
2014-08-22,22.181,22.191,22.017,22.075,25975,0
2014-08-25,22.075,22.269,22.037,22.259,29600,0
2014-08-26,23.674,23.683,22.23,22.307,67615,0
2014-08-27,22.259,22.405,22.259,22.327,38564,0
2014-08-28,22.317,22.472,22.307,22.424,33413,0
2014-08-29,22.337,22.453,22.337,22.405,17269,0
2014-09-02,22.365,22.463,22.095,22.191,43890,0
2014-09-03,22.249,22.288,22.085,22.181,46159,0
2014-09-04,22.181,22.249,21.959,22.046,45555,0
2014-09-05,21.979,22.221,21.969,22.133,37064,0
2014-09-08,22.133,22.327,22.133,22.317,33995,0
2014-09-09,22.317,22.346,22.211,22.346,31789,0
2014-09-10,22.327,22.346,22.249,22.327,42055,0
2014-09-11,22.245,22.363,22.058,22.245,41894,0
2014-09-12,22.196,22.236,21.989,22.039,35945,0
2014-09-15,22.039,22.186,21.881,21.881,50826,0
2014-09-16,21.911,21.989,21.812,21.881,32479,0
2014-09-17,21.822,21.98,21.743,21.812,32647,0
2014-09-18,21.812,21.881,21.714,21.832,32139,0
2014-09-19,21.891,21.93,21.734,21.812,33724,0
2014-09-22,21.842,21.842,21.556,21.596,35257,0
2014-09-23,21.547,21.547,21.409,21.537,33468,0
2014-09-24,21.468,21.645,21.468,21.507,29232,0
2014-09-25,21.507,21.507,21.232,21.478,42209,0
2014-09-26,21.448,21.556,21.359,21.458,18434,0
2014-09-29,21.468,21.674,21.409,21.576,27148,0
2014-09-30,21.763,22.098,21.734,21.911,32864,0
2014-10-01,22.147,22.206,21.901,21.901,28901,0
2014-10-02,21.921,22.019,21.901,21.989,70383,0
2014-10-03,22.029,22.245,21.97,22.157,26649,0
2014-10-06,22.127,22.285,22.068,22.265,17776,0
2014-10-07,22.216,22.285,22.186,22.196,32809,0
2014-10-08,22.344,22.344,22.127,22.226,22025,0
2014-10-09,22.245,22.295,22.206,22.236,19640,0
2014-10-10,22.285,22.344,22.058,22.324,11834,0
2014-10-13,22.255,22.344,22.009,22.196,14659,0
2014-10-14,22.285,22.442,22.285,22.393,31087,0
2014-10-15,22.058,22.403,22.058,22.334,31080,0
2014-10-16,22.363,22.442,22.186,22.423,19137,0
2014-10-17,22.314,22.501,22.147,22.462,37784,0
2014-10-20,22.442,22.482,22.373,22.472,33815,0
2014-10-21,22.491,22.619,22.383,22.383,40545,0
2014-10-22,22.344,22.57,22.226,22.226,27807,0
2014-10-23,22.393,22.413,22.029,22.147,38470,0
2014-10-24,22.216,22.236,22.068,22.236,12036,0
2014-10-27,22.255,22.442,22.206,22.373,13392,0
2014-10-28,22.462,22.6,22.275,22.56,23803,0
2014-10-29,22.6,22.738,22.482,22.639,25520,0
2014-10-30,22.698,22.777,22.206,22.57,25856,0
2014-10-31,22.619,22.718,22.403,22.541,27915,0
2014-11-03,22.6,22.728,22.56,22.61,26393,0
2014-11-04,22.56,22.738,22.56,22.688,19363,0
2014-11-05,22.757,22.757,22.59,22.698,26628,0
2014-11-06,22.688,22.708,22.619,22.669,22662,0
2014-11-07,22.738,22.993,22.738,22.915,26915,0
2014-11-10,22.934,23.141,22.915,23.072,26231,0
2014-11-11,23.112,23.318,23.112,23.269,23127,0
2014-11-12,23.269,23.269,22.934,23.19,61578,0
2014-11-13,23.131,23.446,23.112,23.161,41583,0
2014-11-14,23.2,23.377,23.102,23.249,30925,0
2014-11-17,23.358,23.466,23.21,23.289,47810,0
2014-11-18,23.289,23.466,23.24,23.318,58232,0
2014-11-19,23.299,23.328,23.19,23.269,23170,0
2014-11-20,23.161,23.269,23.033,23.062,43526,0
2014-11-21,23.112,23.131,22.826,22.865,31800,0
2014-11-24,23.003,23.112,22.846,23.023,27681,0
2014-11-25,23.102,23.436,22.895,23.062,29167,0
2014-11-26,23.033,23.23,22.984,23.161,43989,0
2014-11-28,23.003,23.22,22.984,23.121,14652,0
2014-12-01,23.161,23.171,22.856,22.905,46401,0
2014-12-02,22.934,23.259,22.934,23.2,34687,0
2014-12-03,23.24,23.328,23.161,23.171,54069,0
2014-12-04,23.19,23.19,22.964,22.964,34768,0
2014-12-05,23.062,23.072,22.925,22.984,29917,0
2014-12-08,23.052,23.19,22.984,23.102,53616,0
2014-12-09,23.121,23.121,22.934,22.974,42085,0
2014-12-10,23.033,23.112,22.895,23.033,31488,0
2014-12-11,23.11,23.24,22.79,22.88,54006,0
2014-12-12,22.79,22.87,22.7,22.84,30690,0
2014-12-15,22.89,22.89,22.27,22.67,77389,0
2014-12-16,22.53,22.89,22.51,22.66,50551,0
2014-12-17,22.6,22.84,22.59,22.68,120699,0
2014-12-18,22.77,22.9,22.59,22.79,48661,0
2014-12-19,22.71,23,22.71,22.97,30697,0
2014-12-22,22.91,23.05,22.9,23,29702,0
2014-12-23,23.14,23.14,22.85,23,28920,0
2014-12-24,23,23,22.85,22.85,13645,0
2014-12-26,22.94,22.99,22.72,22.99,15061,0
2014-12-29,23,23.15,22.76,23.06,48894,0
2014-12-30,23,23.52,22.99,23.32,86349,0
2014-12-31,23.49,23.49,23.02,23.02,35770,0
2015-01-02,23.1,23.64,23.1,23.53,35816,0
2015-01-05,23.44,23.47,23.29,23.47,36673,0
2015-01-06,23.43,23.55,23.38,23.46,23410,0
2015-01-07,23.54,23.64,23.48,23.6,34429,0
2015-01-08,23.58,23.73,23.51,23.72,32251,0
2015-01-09,23.73,23.73,23.63,23.71,8791,0
2015-01-12,23.7,23.79,23.65,23.73,56180,0
2015-01-13,23.73,23.85,23.71,23.71,44130,0
2015-01-14,23.64,23.77,23.64,23.75,16380,0
2015-01-15,23.71,23.86,23.65,23.75,25569,0
2015-01-16,23.82,24.05,23.75,24.05,47862,0
2015-01-20,24.03,24.1,23.91,24,51382,0
2015-01-21,24.02,24.1,23.91,24.04,47535,0
2015-01-22,24.1,24.21,23.93,23.94,74815,0
2015-01-23,23.95,24.39,23.95,24.39,41632,0
2015-01-26,24.4,24.44,24.29,24.4,34199,0
2015-01-27,24.39,24.44,24.29,24.37,39728,0
2015-01-28,24.34,24.4,24.21,24.35,24559,0
2015-01-29,24.33,24.59,24.31,24.49,47330,0
2015-01-30,24.43,24.59,24.27,24.27,25373,0
2015-02-02,24.32,24.51,24.3,24.38,116249,0
2015-02-03,24.34,24.47,24.33,24.44,41614,0
2015-02-04,24.42,24.42,24.28,24.38,13017,0
2015-02-05,24.35,24.45,24.31,24.43,44729,0
2015-02-06,24.39,24.43,24.24,24.27,28236,0
2015-02-09,24.25,24.38,24.2,24.35,36507,0
2015-02-10,24.31,24.4,24.21,24.31,29092,0
2015-02-11,24.38,24.4,24.3,24.35,29761,0
2015-02-12,24.35,24.53,24.35,24.5,44888,0
2015-02-13,24.56,24.6,24.43,24.55,13965,0
2015-02-17,24.54,24.55,24.24,24.3,41727,0
2015-02-18,24.2,24.28,23.95,24.17,27692,0
2015-02-19,24.12,24.27,24.1,24.27,17653,0
2015-02-20,24.43,24.56,24.18,24.4,28812,0
2015-02-23,24.48,24.5,24.34,24.44,20404,0
2015-02-24,24.48,24.48,24.32,24.45,18131,0
2015-02-25,24.4,24.6,24.4,24.48,30781,0
2015-02-26,24.46,24.6,24.46,24.55,28809,0
2015-02-27,24.51,24.6,24.46,24.6,48112,0
2015-03-02,24.59,24.69,24.56,24.69,37886,0
2015-03-03,24.69,24.75,24.58,24.58,35755,0
2015-03-04,24.59,24.73,24.33,24.71,27574,0
2015-03-05,24.7,24.8,24.69,24.71,34233,0
2015-03-06,24.65,24.65,24.4,24.45,51083,0
2015-03-09,24.55,24.55,24.22,24.4,33518,0
2015-03-10,24.4,24.66,24.34,24.63,25468,0
2015-03-11,24.26,24.37,24.04,24.16,33448,0
2015-03-12,24.26,24.26,24.06,24.07,18048,0
2015-03-13,24.12,24.2,23.95,24.06,21377,0
2015-03-16,24.01,24.09,23.95,23.964,16041,0
2015-03-17,24,24.099,23.96,23.96,4709,0
2015-03-18,24.04,24.04,23.93,24.03,46300,0
2015-03-19,24.02,24.05,23.93,23.99,17716,0
2015-03-20,23.96,24.14,23.96,24.04,43034,0
2015-03-23,24.07,24.14,24.03,24.08,19265,0
2015-03-24,24.03,24.165,24.02,24.14,21076,0
2015-03-25,24.14,24.29,24.131,24.25,29485,0
2015-03-26,24.24,24.24,24.07,24.149,27011,0
2015-03-27,24.164,24.24,24.16,24.2,21625,0
2015-03-30,24.23,24.29,24.12,24.28,18118,0
2015-03-31,24.33,24.4,24.23,24.26,19322,0
2015-04-01,24.3,24.4,24.278,24.3,8775,0
2015-04-02,24.36,24.47,24.295,24.46,28861,0
2015-04-06,24.44,24.49,24.4,24.4,23979,0
2015-04-07,24.37,24.483,24.37,24.42,11600,0
2015-04-08,24.46,24.49,24.46,24.46,14739,0
2015-04-09,24.46,24.5,24.4,24.424,21800,0
2015-04-10,24.49,24.54,24.4,24.49,54287,0
2015-04-13,24.44,24.539,24.36,24.37,66512,0
2015-04-14,24.37,24.49,24.32,24.4,22959,0
2015-04-15,24.4,24.59,24.397,24.579,27168,0
2015-04-16,24.58,24.59,24.46,24.47,11380,0
2015-04-17,24.45,24.584,24.3,24.3,51095,0
2015-04-20,24.39,24.45,24.3,24.37,7742,0
2015-04-21,24.45,24.69,24.31,24.6,15457,0
2015-04-22,24.58,24.717,24.53,24.69,19579,0
2015-04-23,24.72,24.75,24.69,24.7,7581,0
2015-04-24,24.74,24.74,24.547,24.665,9299,0
2015-04-27,24.67,24.7,24.63,24.66,24008,0
2015-04-28,24.63,24.69,24.61,24.64,11719,0
2015-04-29,24.62,24.659,24.44,24.47,28578,0
2015-04-30,24.45,24.509,24.4,24.45,30095,0
2015-05-01,24.5,24.5,24.15,24.15,22776,0
2015-05-04,24.2,24.42,24.2,24.23,22519,0
2015-05-05,24.23,24.339,23.99,24,50090,0
2015-05-06,24.18,24.18,23.25,23.25,44150,0
2015-05-07,23.25,23.59,23.23,23.49,26112,0
2015-05-08,23.55,23.77,23.55,23.71,103007,0
2015-05-11,23.84,23.84,23.372,23.45,22767,0
2015-05-12,23.28,23.71,23.28,23.584,20630,0
2015-05-13,23.6,23.96,23.6,23.86,24506,0
2015-05-14,23.95,24.17,23.93,24.05,24689,0
2015-05-15,24.07,24.14,23.94,23.971,9949,0
2015-05-18,24.05,24.079,23.787,23.95,20593,0
2015-05-19,23.96,24.099,23.88,24.023,15719,0
2015-05-20,24.069,24.2,24.069,24.12,16754,0
2015-05-21,24.1,24.28,23.992,24.14,30226,0
2015-05-22,24.14,24.19,24.02,24.13,12358,0
2015-05-26,24.1,24.39,24.06,24.37,45109,0
2015-05-27,24.4,24.42,24.35,24.38,14794,0
2015-05-28,24.4,24.4,24.31,24.38,19264,0
2015-05-29,24.38,24.38,24.17,24.17,20597,0
2015-06-01,24.25,24.4,24.25,24.4,12867,0
2015-06-02,24.31,24.4,24.21,24.4,35319,0
2015-06-03,24.33,24.39,24.26,24.33,30979,0
2015-06-04,24.38,24.47,24.38,24.41,86648,0
2015-06-05,24.23,24.39,24.13,24.27,25441,0
2015-06-08,24.27,24.4,24.27,24.27,9507,0
2015-06-09,24.27,24.27,24.119,24.12,10226,0
2015-06-10,24.05,24.24,24.05,24.1,20120,0
2015-06-11,23.93,24.03,23.87,23.95,31254,0
2015-06-12,23.97,24.02,23.951,23.96,31241,0
2015-06-15,24,24.09,23.97,23.98,53279,0
2015-06-16,24.01,24.06,23.93,23.97,22246,0
2015-06-17,24.16,24.16,23.9,23.98,39331,0
2015-06-18,24.086,24.12,23.82,23.82,16458,0
2015-06-19,23.76,23.95,23.76,23.94,4520,0
2015-06-22,23.84,24.05,23.81,23.86,22762,0
2015-06-23,23.86,23.91,23.796,23.8,17818,0
2015-06-24,24.04,24.05,23.82,23.82,19639,0
2015-06-25,23.84,23.95,23.71,23.73,21567,0
2015-06-26,23.73,23.86,23.64,23.67,19447,0
2015-06-29,23.67,23.71,23.6,23.62,12955,0
2015-06-30,23.79,23.88,23.65,23.65,15265,0
2015-07-01,23.67,23.77,23.67,23.74,7213,0
2015-07-02,23.781,23.93,23.74,23.77,11390,0
2015-07-06,23.82,23.95,23.82,23.85,27397,0
2015-07-07,23.85,23.95,23.85,23.93,12826,0
2015-07-08,23.87,23.95,23.84,23.85,13624,0
2015-07-09,23.917,23.917,23.8,23.8,13145,0
2015-07-10,23.85,23.94,23.82,23.84,15291,0
2015-07-13,23.881,23.99,23.881,23.93,19238,0
2015-07-14,23.99,24,23.933,23.95,7486,0
2015-07-15,23.95,24.13,23.93,24.07,17696,0
2015-07-16,24.15,24.24,24.15,24.2,53923,0
2015-07-17,24.23,24.35,24.15,24.35,21142,0
2015-07-20,24.366,24.464,24.32,24.35,10733,0
2015-07-21,24.431,24.431,24.15,24.27,31366,0
2015-07-22,24.286,24.35,24.1,24.1,18554,0
2015-07-23,24.1,24.22,23.97,24.14,26539,0
2015-07-24,24.1,24.28,24.1,24.21,30562,0
2015-07-27,24.16,24.279,24.15,24.15,27371,0
2015-07-28,24.22,24.22,24.14,24.14,9345,0
2015-07-29,24.134,24.19,24.12,24.13,8604,0
2015-07-30,24.191,24.26,24.17,24.2,12826,0
2015-07-31,24.28,24.28,24.2,24.21,26398,0
2015-08-03,24.21,24.35,24.17,24.22,14886,0
2015-08-04,24.37,24.409,24.23,24.34,34670,0
2015-08-05,24.345,24.35,24.21,24.32,37701,0
2015-08-06,24.27,24.41,24.27,24.41,8777,0
2015-08-07,24.41,24.5,24.35,24.45,21417,0
2015-08-10,24.39,24.5,24.36,24.472,12961,0
2015-08-11,24.41,24.5,24.41,24.48,16575,0
2015-08-12,24.41,24.52,24.4,24.43,12166,0
2015-08-13,24.52,24.53,24.1,24.15,176792,0
2015-08-14,24.201,24.21,24.16,24.21,64878,0
2015-08-17,24.29,24.34,24.1,24.19,122083,0
2015-08-18,24.2,24.2,24.13,24.13,19150,0
2015-08-19,24.12,24.19,24.08,24.14,16507,0
2015-08-20,24.13,24.13,23.961,24.1,17248,0
2015-08-21,23.99,24.2,23.99,24.05,15924,0
2015-08-24,23.7,23.92,23.48,23.59,30703,0
2015-08-25,23.7,24.15,23.63,23.81,23899,0
2015-08-26,23.82,23.95,23.81,23.87,12053,0
2015-08-27,24.15,24.17,24.04,24.14,23309,0
2015-08-28,24.06,24.157,23.91,23.91,14292,0
2015-08-31,24.06,24.17,23.98,24.17,13843,0
2015-09-01,24.01,24.17,24,24.17,23309,0
2015-09-02,24.17,24.42,24.02,24.24,102004,0
2015-09-03,24.37,24.41,24.25,24.26,31794,0
2015-09-04,24.31,24.342,24.15,24.21,10838,0
2015-09-08,24.22,24.34,24.15,24.15,24577,0
2015-09-09,24.15,24.32,24.01,24.14,16224,0
2015-09-10,24.1,24.12,23.93,23.98,33309,0
2015-09-11,23.74,23.74,23.55,23.55,14245,0
2015-09-14,23.55,23.55,23.42,23.44,29350,0
2015-09-15,23.46,23.46,23.34,23.35,16394,0
2015-09-16,23.3,23.4,23.3,23.37,9647,0
2015-09-17,23.4,23.6,23.35,23.45,26938,0
2015-09-18,23.34,23.49,23.32,23.329,8367,0
2015-09-21,23.493,23.53,23.44,23.52,8789,0
2015-09-22,23.454,23.61,23.454,23.547,12397,0
2015-09-23,23.594,23.6,23.42,23.58,16887,0
2015-09-24,23.47,23.6,23.42,23.48,19388,0
2015-09-25,23.45,23.55,23.45,23.52,25647,0
2015-09-28,23.53,23.55,23.452,23.5,9463,0
2015-09-29,23.52,23.55,23.4,23.41,24042,0
2015-09-30,23.52,23.549,23.431,23.47,16222,0
2015-10-01,23.53,23.53,23.4,23.44,11030,0
2015-10-02,23.44,23.51,23.32,23.51,6835,0
2015-10-05,23.466,23.6,23.466,23.54,19558,0
2015-10-06,23.5,23.55,23.5,23.549,13918,0
2015-10-07,23.63,23.63,23.44,23.46,33234,0
2015-10-08,23.43,23.49,23.363,23.41,10930,0
2015-10-09,23.36,23.55,23.36,23.53,16672,0
2015-10-12,23.47,23.55,23.46,23.46,17816,0
2015-10-13,23.47,23.52,23.38,23.52,22312,0
2015-10-14,23.52,23.55,23.439,23.52,10755,0
2015-10-15,23.51,23.92,23.5,23.753,39678,0
2015-10-16,23.72,23.84,23.58,23.84,13731,0
2015-10-19,23.86,23.98,23.86,23.92,9803,0
2015-10-20,23.9,23.987,23.9,23.921,19907,0
2015-10-21,24.01,24.01,23.91,23.91,16634,0
2015-10-22,24,24.11,23.93,24.02,23976,0
2015-10-23,24.05,24.13,24.02,24.096,20239,0
2015-10-26,24.03,24.17,24.02,24.14,14510,0
2015-10-27,24.159,24.33,24.06,24.21,34534,0
2015-10-28,24.13,24.23,24.118,24.21,26253,0
2015-10-29,24.25,24.3,24.15,24.25,21808,0
2015-10-30,24.3,24.5,24.229,24.29,23937,0
2015-11-02,24.38,24.5,24.38,24.49,22081,0
2015-11-03,24.49,24.66,24.442,24.54,44603,0
2015-11-04,24.614,24.72,24.55,24.61,15676,0
2015-11-05,24.6,24.68,24.55,24.61,23751,0
2015-11-06,24.54,24.57,24.32,24.506,34610,0
2015-11-09,24.383,24.55,24.34,24.54,19047,0
2015-11-10,24.482,24.64,24.482,24.63,22062,0
2015-11-11,24.53,24.68,24.53,24.644,24342,0
2015-11-12,24.61,24.65,24.6,24.6,5571,0
2015-11-13,24.55,24.63,24.55,24.62,21586,0
2015-11-16,24.664,24.69,24.58,24.587,4910,0
2015-11-17,24.59,24.67,24.5,24.52,7686,0
2015-11-18,24.59,24.59,24.43,24.5,11285,0
2015-11-19,24.49,24.53,24.39,24.51,34670,0
2015-11-20,24.47,24.7,24.47,24.7,24960,0
2015-11-23,24.7,24.77,24.7,24.76,19339,0
2015-11-24,24.76,24.85,24.76,24.85,25030,0
2015-11-25,24.79,24.91,24.77,24.89,22699,0
2015-11-27,24.92,24.98,24.828,24.98,5086,0
2015-11-30,24.97,24.97,24.81,24.82,17630,0
2015-12-01,24.919,24.97,24.83,24.96,25026,0
2015-12-02,24.94,24.97,24.89,24.97,18581,0
2015-12-03,24.911,24.95,24.84,24.95,40684,0
2015-12-04,24.92,24.98,24.89,24.96,25408,0
2015-12-07,24.95,24.95,24.81,24.95,31519,0
2015-12-08,24.93,24.96,24.87,24.93,20645,0
2015-12-09,24.93,24.96,24.87,24.91,12461,0
2015-12-10,24.91,24.912,24.79,24.83,14560,0
2015-12-11,24.51,24.54,24.34,24.36,19872,0
2015-12-14,24.36,24.36,23.63,23.66,40168,0
2015-12-15,24.1,24.1,23.58,23.75,17243,0
2015-12-16,23.734,24.01,23.71,23.97,27344,0
2015-12-17,24.04,24.17,23.92,24.14,23429,0
2015-12-18,24.14,24.2,24.001,24.17,12168,0
2015-12-21,24.09,24.37,24.09,24.35,30343,0
2015-12-22,24.35,24.35,24.19,24.28,19535,0
2015-12-23,24.38,24.5,24.37,24.45,10868,0
2015-12-24,24.35,24.4,24.3,24.34,10381,0
2015-12-28,24.32,24.713,24.32,24.61,26786,0
2015-12-29,24.6,24.93,24.56,24.9,22350,0
2015-12-30,24.79,24.9,24.79,24.9,7635,0
2015-12-31,24.94,24.96,24.88,24.95,17236,0
2016-01-04,24.76,24.96,24.7494,24.96,37899,0
2016-01-05,24.94,25.19,24.92,25.16,53736,0
2016-01-06,24.9624,25.14,24.951,25.12,32423,0
2016-01-07,24.99,25.08,24.905,24.97,31799,0
2016-01-08,24.987,25.06,24.9703,25.06,23782,0
2016-01-11,25.0715,25.1286,24.92,24.95,25598,0
2016-01-12,24.92,25.05,24.92,24.93,30977,0
2016-01-13,24.9345,25.02,24.84,24.95,16868,0
2016-01-14,24.94,24.94,24.72,24.8,27551,0
2016-01-15,24.71,24.86,24.29,24.69,33541,0
2016-01-19,24.67,24.67,24.67,24.67,0,0
2016-01-20,24.59,24.6,24.15,24.51,25046,0
2016-01-21,24.4809,24.73,24.44,24.73,20520,0
2016-01-22,24.6,24.9,24.6,24.895,12853,0
2016-01-25,24.9,24.9,24.6,24.6,16694,0
2016-01-26,24.87,24.87,24.53,24.61,17483,0
2016-01-27,24.69,24.7,24.58,24.7,31866,0
2016-01-28,24.7,24.82,24.63,24.82,51499,0
2016-01-29,24.8,24.92,24.8,24.86,14939,0
2016-02-01,24.89,25,24.85,24.96,21359,0
2016-02-02,24.98,24.99,24.9,24.99,50212,0
2016-02-03,24.98,25,24.91,24.99,20671,0
2016-02-04,24.99,25.07,24.949,25.01,20339,0
2016-02-05,25.0373,25.0373,24.8801,24.975,15406,0
2016-02-08,24.9,24.91,24.6501,24.79,22203,0
2016-02-09,24.78,24.78,24.27,24.44,35149,0
2016-02-10,24.48,24.62,24.47,24.55,54732,0
2016-02-11,24.26,24.46,24.01,24.07,20301,0
2016-02-12,24.09,24.51,24.09,24.2948,32683,0
2016-02-16,24.48,24.48,24.15,24.341,33173,0
2016-02-17,24.42,24.65,24.36,24.59,45747,0
2016-02-18,24.81,24.88,24.55,24.84,35777,0
2016-02-19,24.82,24.84,24.67,24.78,41622,0
2016-02-22,24.7942,24.9899,24.6,24.745,41527,0
2016-02-23,24.65,24.7619,24.62,24.75,28206,0
2016-02-24,24.66,24.8,24.66,24.8,21057,0
2016-02-25,24.7704,24.87,24.7704,24.8,35258,0
2016-02-26,24.845,24.9,24.7902,24.9,13947,0
2016-02-29,24.9,25.02,24.85,24.85,41194,0
2016-03-01,24.99,25.22,24.82,25.08,64556,0
2016-03-02,24.97,25.31,24.95,25.1,41247,0
2016-03-03,25.0899,25.1,24.95,24.99,20333,0
2016-03-04,24.95,25.1,24.9,25,24113,0
2016-03-07,24.8801,25.09,24.88,25.0596,18535,0
2016-03-08,25.03,25.15,24.8901,25.05,20225,0
2016-03-09,24.98,25.2401,24.98,25.13,13201,0
2016-03-10,25.17,25.25,25.11,25.14,24337,0
2016-03-11,24.94,25,24.8101,25,34220,0
2016-03-14,24.92,25.06,24.87,25,42091,0
2016-03-15,24.93,25.03,24.85,24.92,35534,0
2016-03-16,24.93,25.0999,24.89,25.09,20824,0
2016-03-17,25.01,25.19,25.01,25.09,17063,0
2016-03-18,25.05,25.2699,24.98,25.1,19032,0
2016-03-21,25.1,25.29,25.03,25.21,21440,0
2016-03-22,25.05,25.15,25.0401,25.1445,18002,0
2016-03-23,25.06,25.19,25.01,25.14,14794,0
2016-03-24,25.06,25.18,25.06,25.1,10766,0
2016-03-28,25.1,25.34,25.1,25.31,17420,0
2016-03-29,25.25,25.3,25.14,25.29,25287,0
2016-03-30,25.272,25.39,25.26,25.3399,21219,0
2016-03-31,25.34,25.34,25.08,25.08,23487,0
2016-04-01,25.08,25.1996,24.9,24.9644,23016,0
2016-04-04,24.99,25,24.8935,24.9962,16056,0
2016-04-05,25.0199,25.09,24.91,25.0101,11430,0
2016-04-06,25.13,25.3,24.98,25.08,18850,0
2016-04-07,25.16,25.16,25,25.0399,18278,0
2016-04-08,25.05,25.1,24.92,25.1,24061,0
2016-04-11,25.16,25.2199,25.04,25.1228,25226,0
2016-04-12,25.1315,25.34,25.13,25.2999,26220,0
2016-04-13,25.21,25.3414,25.21,25.33,16808,0
2016-04-14,25.32,25.38,25.26,25.36,25977,0
2016-04-15,25.38,25.38,25.1,25.1,67343,0
2016-04-18,25.18,25.2499,25.0907,25.18,25479,0
2016-04-19,25.2,25.34,25.2,25.3399,28126,0
2016-04-20,25.27,25.35,25.2501,25.3408,16507,0
2016-04-21,25.28,25.4499,25.28,25.44,10025,0
2016-04-22,25.4499,25.59,25.35,25.5,15659,0
2016-04-25,25.5678,25.59,25.35,25.55,33223,0
2016-04-26,25.47,25.61,25.39,25.51,25483,0
2016-04-27,25.4301,25.6,25.4301,25.6,8498,0
2016-04-28,25.5,25.5761,25.44,25.5201,13805,0
2016-04-29,25.56,25.56,25.44,25.44,18464,0
2016-05-02,25.47,25.61,25.47,25.56,14689,0
2016-05-03,25.546,25.64,25.49,25.63,14734,0
2016-05-04,25.5675,25.63,25.5675,25.58,6232,0
2016-05-05,25.5,25.57,25.37,25.38,26488,0
2016-05-06,25.38,25.51,25.34,25.4,27620,0
2016-05-09,25.43,25.51,25.43,25.46,7715,0
2016-05-10,25.45,25.6,25.45,25.46,21226,0
2016-05-11,25.4501,25.6,25.44,25.44,4857,0
2016-05-12,25.45,25.69,25.4401,25.6117,26002,0
2016-05-13,25.5453,25.69,25.51,25.56,10204,0
2016-05-16,25.53,25.69,25.52,25.6,14347,0
2016-05-17,25.63,25.79,25.6,25.79,21530,0
2016-05-18,25.79,25.86,25.56,25.58,22439,0
2016-05-19,25.61,25.615,25.42,25.43,19708,0
2016-05-20,25.43,25.747,25.43,25.58,6166,0
2016-05-23,25.62,25.9,25.5101,25.7501,29026,0
2016-05-24,25.77,25.9,25.77,25.83,14283,0
2016-05-25,25.77,25.8115,25.64,25.65,18684,0
2016-05-26,25.64,25.72,25.61,25.63,14659,0
2016-05-27,25.6101,25.8,25.5401,25.61,23232,0
2016-05-31,25.6999,25.82,25.65,25.82,8825,0
2016-06-01,25.73,25.8625,25.72,25.76,17008,0
2016-06-02,25.7499,25.86,25.74,25.86,9886,0
2016-06-03,25.81,26.16,25.81,26.05,20944,0
2016-06-06,26.0699,26.15,25.87,26,15768,0
2016-06-07,25.9,26.07,25.9,26.06,17529,0
2016-06-08,26.06,26.17,25.97,26.12,26263,0
2016-06-09,26.13,26.13,25.99,26.056,18710,0
2016-06-10,26,26.0413,25.89,25.89,10526,0
2016-06-13,25.6,25.71,25.6,25.69,12676,0
2016-06-14,25.69,25.69,25.3801,25.41,22355,0
2016-06-15,25.42,25.5767,25.41,25.47,14808,0
2016-06-16,25.47,25.484,25.24,25.29,39621,0
2016-06-17,25.24,25.45,25.24,25.44,40013,0
2016-06-20,25.51,25.62,25.5,25.55,22414,0
2016-06-21,25.59,25.59,25.3808,25.5,34435,0
2016-06-22,25.4853,25.5,25.36,25.397,9273,0
2016-06-23,25.45,25.4589,25.35,25.4,13911,0
2016-06-24,25.12,25.48,25.12,25.4499,22804,0
2016-06-27,25.27,25.4406,25.27,25.31,23278,0
2016-06-28,25.36,25.5,25.36,25.5,23674,0
2016-06-29,25.47,25.62,25.47,25.59,24835,0
2016-06-30,25.6,25.82,25.59,25.82,27956,0
2016-07-01,25.82,25.93,25.67,25.83,25706,0
2016-07-05,25.68,25.7999,25.64,25.72,9634,0
2016-07-06,25.59,25.6999,25.55,25.64,12116,0
2016-07-07,25.59,25.83,25.59,25.8,10191,0
2016-07-08,25.87,25.87,25.74,25.8412,18407,0
2016-07-11,25.86,25.86,25.75,25.81,21593,0
2016-07-12,25.8115,25.85,25.73,25.73,14354,0
2016-07-13,25.67,26,25.67,25.99,11237,0
2016-07-14,25.8773,25.9799,25.82,25.84,25645,0
2016-07-15,25.98,25.98,25.7,25.73,48298,0
2016-07-18,25.69,25.71,25.66,25.7,17058,0
2016-07-19,25.7,25.71,25.62,25.69,21290,0
2016-07-20,25.75,25.75,25.56,25.57,18431,0
2016-07-21,25.56,25.6,25.5,25.6,24598,0
2016-07-22,25.54,25.7099,25.54,25.68,28669,0
2016-07-25,25.72,25.79,25.72,25.79,10199,0
2016-07-26,25.71,25.89,25.71,25.8,12925,0
2016-07-27,25.75,25.98,25.75,25.91,15583,0
2016-07-28,25.91,26.01,25.9099,25.99,15885,0
2016-07-29,26,26.24,25.9566,26.17,35126,0
2016-08-01,26.15,26.2999,26.1093,26.26,9007,0
2016-08-02,26.18,26.29,26.1,26.29,30947,0
2016-08-03,26.18,26.35,26.18,26.35,13526,0
2016-08-04,26.31,26.49,26.24,26.49,16992,0
2016-08-05,26.38,26.55,26.37,26.55,11428,0
2016-08-08,26.5,26.75,26.4501,26.51,32019,0
2016-08-09,26.55,26.73,26.15,26.15,68597,0
2016-08-10,26.23,26.4099,26.2,26.27,15043,0
2016-08-11,26.28,26.41,26.05,26.17,20835,0
2016-08-12,26.11,26.3,25.87,26.21,16892,0
2016-08-15,26.16,26.16,25.91,25.91,7191,0
2016-08-16,25.94,26.08,25.92,26.08,15577,0
2016-08-17,25.93,26.19,25.92,26.19,14704,0
2016-08-18,26.1499,26.1799,26.06,26.12,8883,0
2016-08-19,26.06,26.1499,25.93,25.93,13337,0
2016-08-22,25.94,26.09,25.94,25.9883,21574,0
2016-08-23,26.01,26.13,26.01,26.0692,17192,0
2016-08-24,26.05,26.1508,26.02,26.02,6733,0
2016-08-25,26.0928,26.16,25.99,26.02,12066,0
2016-08-26,26.11,26.2,25.99,26.19,10854,0
2016-08-29,26.08,26.15,26.02,26.08,11246,0
2016-08-30,26.14,26.2,26.09,26.1,17728,0
2016-08-31,26.11,26.18,26.09,26.1,15238,0
2016-09-01,26.1599,26.18,26.1444,26.17,4260,0
2016-09-02,26.13,26.14,26.0401,26.14,10862,0
2016-09-06,26.0956,26.14,25.92,26.14,23496,0
2016-09-07,26.15,26.315,26.15,26.26,19814,0
2016-09-08,26.25,26.28,26.2,26.28,15762,0
2016-09-09,26.25,26.35,26.19,26.35,44443,0
2016-09-12,26.3,26.52,26.25,26.52,27688,0
2016-09-13,26.28,26.28,26.05,26.28,24095,0
2016-09-14,26.11,26.2592,26,26.04,30663,0
2016-09-15,26,26.05,25.93,25.99,17161,0
2016-09-16,25.93,25.9999,25.77,25.8,31341,0
2016-09-19,25.99,25.99,25.77,25.77,6254,0
2016-09-20,25.68,25.7201,25.5,25.64,29943,0
2016-09-21,25.55,25.91,25.55,25.91,8484,0
2016-09-22,25.87,26.224,25.87,25.97,8835,0
2016-09-23,26.15,26.2699,26.08,26.1,12319,0
2016-09-26,26.16,26.2083,26.04,26.16,8017,0
2016-09-27,26.16,26.21,25.85,25.96,15820,0
2016-09-28,25.98,25.9899,25.65,25.96,8819,0
2016-09-29,25.82,26.11,25.82,25.89,18885,0
2016-09-30,26.05,26.05,25.61,25.62,17084,0
2016-10-03,25.74,25.8599,25.65,25.7,8665,0
2016-10-04,25.78,25.94,25.75,25.84,3421,0
2016-10-05,25.67,25.71,25.54,25.55,16649,0
2016-10-06,25.54,25.63,25.5,25.5021,14407,0
2016-10-07,25.54,25.6001,25.54,25.57,11834,0
2016-10-10,25.5,25.595,25.4,25.4522,7774,0
2016-10-11,25.38,25.47,25.3,25.3,16879,0
2016-10-12,25.27,25.43,25.2,25.34,16764,0
2016-10-13,25.2285,25.47,25.22,25.37,22138,0
2016-10-14,25.31,25.48,25.31,25.4699,9860,0
2016-10-17,25.37,25.44,25.27,25.41,18333,0
2016-10-18,25.44,25.91,25.44,25.88,22742,0
2016-10-19,25.8,26,25.77,25.97,14760,0
2016-10-20,25.9611,26,25.53,25.9,11228,0
2016-10-21,25.7664,26.22,25.7664,26.22,27171,0
2016-10-24,26.12,26.28,25.9805,26.24,15882,0
2016-10-25,26.2,26.46,26.2,26.41,21779,0
2016-10-26,26.27,26.32,26.21,26.2524,7526,0
2016-10-27,26.18,26.22,25.91,26.18,17340,0
2016-10-28,26.105,26.25,26.06,26.09,23600,0
2016-10-31,26.08,26.11,25.76,25.76,12044,0
2016-11-01,25.79,25.95,25.69,25.7,13643,0
2016-11-02,25.55,25.55,25.4,25.46,13289,0
2016-11-03,25.38,25.5,25.28,25.28,18928,0
2016-11-04,25.3,25.41,25.1951,25.27,21410,0
2016-11-07,25.38,25.5495,25.31,25.31,10856,0
2016-11-08,25.4,25.42,25,25.1,9909,0
2016-11-09,24.9,25.2146,24.6,24.8,24667,0
2016-11-10,24.91,24.91,24.0671,24.19,57406,0
2016-11-11,24.2457,24.5121,23.52,24.5121,38900,0
2016-11-14,24.2,24.29,23.75,23.75,95574,0
2016-11-15,23.91,24.25,23.91,24.1043,34196,0
2016-11-16,24.2,24.66,24.2,24.41,22556,0
2016-11-17,24.35,24.69,24.1601,24.4,21737,0
2016-11-18,24.31,24.59,24.0246,24.066,32395,0
2016-11-21,24.06,24.52,24.06,24.46,20401,0
2016-11-22,24.66,24.96,24.548,24.87,27802,0
2016-11-23,24.67,24.93,24.57,24.93,12412,0
2016-11-25,24.6596,24.8,24.6596,24.8,928,0
2016-11-28,24.95,24.97,24.75,24.83,13388,0
2016-11-29,24.9,24.9173,24.7,24.89,20346,0
2016-11-30,24.75,24.75,24.32,24.38,24296,0
2016-12-01,24.29,24.3,23.8,23.8169,41281,0
2016-12-02,23.93,24.326,23.86,23.951,19939,0
2016-12-05,23.93,24.16,23.9,24.03,21815,0
2016-12-06,24.11,24.33,24.021,24.33,15345,0
2016-12-07,24.52,24.64,24.29,24.469,17181,0
2016-12-08,24.45,24.59,24.3175,24.35,20347,0
2016-12-09,24.46,24.58,24.2495,24.25,17891,0
2016-12-12,24.25,24.4725,23.8031,24.17,39617,0
2016-12-13,23.87,23.9999,23.8,23.8774,28080,0
2016-12-14,23.9678,24.04,23.64,23.65,22661,0
2016-12-15,23.7,23.75,23.1211,23.2,72026,0
2016-12-16,23.33,23.38,23.05,23.13,53981,0
2016-12-19,23.3,23.5255,23.2,23.44,37513,0
2016-12-20,23.42,23.62,23.41,23.53,36550,0
2016-12-21,23.6,23.82,23.5606,23.79,12850,0
2016-12-22,23.76,24.1,23.7191,24.01,34418,0
2016-12-23,24.16,24.38,24,24.19,12822,0
2016-12-27,24.18,24.32,24.041,24.32,15468,0
2016-12-28,24.49,24.49,24.16,24.39,17195,0
2016-12-29,24.42,24.42,23.83,24.0518,23967,0
2016-12-30,24.1,24.1,23.9101,23.93,17413,0
2017-01-03,24.02,24.2999,24.02,24.14,16951,0
2017-01-04,24.31,24.54,24.09,24.21,34816,0
2017-01-05,24.32,24.535,24.02,24.3218,72771,0
2017-01-06,24.33,24.4,24.1,24.33,9814,0
2017-01-09,24.34,24.54,24.31,24.32,20485,0
2017-01-10,24.31,24.5693,24.255,24.52,26412,0
2017-01-11,24.44,24.77,24.44,24.7654,39022,0
2017-01-12,24.8,24.84,24.46,24.46,29959,0
2017-01-13,24.43,24.7,24.3001,24.62,69426,0
2017-01-17,24.62,24.74,24.62,24.62,20051,0
2017-01-18,24.64,24.65,24.54,24.63,25203,0
2017-01-19,24.47,24.66,24.3,24.48,31156,0
2017-01-20,24.4,24.6999,24,24,76980,0
2017-01-23,24.18,24.58,24.15,24.5,45171,0
2017-01-24,24.58,24.6392,24.45,24.56,25967,0
2017-01-25,24.48,24.4844,24.1,24.318,42077,0
2017-01-26,24.32,24.62,24.24,24.62,25525,0
2017-01-27,24.53,24.67,24.462,24.67,34039,0
2017-01-30,24.57,24.69,24.4846,24.65,18486,0
2017-01-31,24.72,24.73,24.5807,24.61,14524,0
2017-02-01,24.61,24.8699,24.5,24.62,28878,0
2017-02-02,24.77,24.84,24.67,24.8,9934,0
2017-02-03,24.8,25.13,24.8,24.92,11826,0
2017-02-06,25.06,25.0995,24.9,25.06,11605,0
2017-02-07,24.97,25.06,24.9201,25.04,15470,0
2017-02-08,25,25.19,24.96,25.12,24009,0
2017-02-09,25.01,25.125,24.8601,24.92,16447,0
2017-02-10,25.08,25.1,24.94,24.94,14197,0
2017-02-13,24.99,25.17,24.95,25.1,10487,0
2017-02-14,25.0013,25.1,24.91,24.95,14533,0
2017-02-15,24.9,25.1699,24.9,24.9,14406,0
2017-02-16,24.98,25.1376,24.935,25.0476,7572,0
2017-02-17,25.12,25.13,24.9606,24.99,8496,0
2017-02-21,24.9559,25.1099,24.87,24.9,30619,0
2017-02-22,24.8932,25.094,24.8932,24.93,19865,0
2017-02-23,24.96,25.17,24.96,25.17,9075,0
2017-02-24,25.11,25.24,25.11,25.2,69128,0
2017-02-27,25.15,25.2288,25.15,25.2058,13197,0
2017-02-28,25.2,25.24,25.2,25.24,12733,0
2017-03-01,25.14,25.205,25.05,25.18,23339,0
2017-03-02,25.14,25.1866,25.04,25.15,50964,0
2017-03-03,25.09,25.21,25.08,25.21,25272,0
2017-03-06,25.21,25.2199,25.06,25.2199,9241,0
2017-03-07,25.23,25.36,25.06,25.2516,14696,0
2017-03-08,25.28,25.28,25.01,25.16,48400,0
2017-03-09,25.11,25.13,25.05,25.1,18671,0
2017-03-10,25.06,25.23,25.06,25.23,12016,0
2017-03-13,24.86,25.055,24.83,25.05,123752,0
2017-03-14,25.01,25.01,24.86,25.0003,11148,0
2017-03-15,25.09,25.36,25.02,25.36,13076,0
2017-03-16,25.35,25.3589,25.09,25.09,15780,0
2017-03-17,25.09,25.3787,25.09,25.275,4233,0
2017-03-20,25.26,25.26,24.99,25.1324,21294,0
2017-03-21,25.05,25.1,24.906,24.91,23386,0
2017-03-22,25,25,24.93,24.95,8407,0
2017-03-23,24.94,24.98,24.92,24.92,28470,0
2017-03-24,24.97,24.99,24.9408,24.98,17363,0
2017-03-27,24.98,25.11,24.93,25,9364,0
2017-03-28,24.98,25.12,24.98,25.12,6782,0
2017-03-29,25.0584,25.2331,25.0584,25.2,8890,0
2017-03-30,25.18,25.21,25.18,25.21,7768,0
2017-03-31,25.25,25.35,25.08,25.35,25130,0
2017-04-03,25.35,25.88,25.2186,25.64,25190,0
2017-04-04,25.84,25.87,25.5489,25.78,21169,0
2017-04-05,25.79,25.79,25.3206,25.73,12247,0
2017-04-06,25.68,25.84,25.46,25.84,12188,0
2017-04-07,25.6,25.8394,25.45,25.57,8523,0
2017-04-10,25.53,25.8989,25.53,25.79,16021,0
2017-04-11,25.78,25.9,25.6,25.65,18617,0
2017-04-12,25.7,25.7,25.5,25.51,9709,0
2017-04-13,25.43,25.5747,25.4,25.5,9261,0
2017-04-17,25.49,25.57,25.3601,25.45,14848,0
2017-04-18,25.43,25.43,25.28,25.3,35257,0
2017-04-19,25.3,25.4299,25.14,25.2908,16503,0
2017-04-20,25.31,25.4099,25.31,25.3736,7061,0
2017-04-21,25.31,25.48,25.31,25.45,62312,0
2017-04-24,25.54,25.65,25.45,25.65,10473,0
2017-04-25,25.54,25.635,25.5,25.54,8570,0
2017-04-26,25.5693,25.5693,25.36,25.5,9701,0
2017-04-27,25.45,25.4999,25.37,25.49,7510,0
2017-04-28,25.4574,25.49,25.4,25.46,3861,0
2017-05-01,25.5,25.51,25.44,25.51,7927,0
2017-05-02,25.51,25.51,25.43,25.49,8560,0
2017-05-03,25.43,25.51,25.43,25.49,12961,0
2017-05-04,25.43,25.5,25.43,25.47,5375,0
2017-05-05,25.4,25.47,25.341,25.457,8048,0
2017-05-08,25.44,25.5824,25.41,25.49,18850,0
2017-05-09,25.49,25.49,25.35,25.35,6708,0
2017-05-10,25.35,25.4662,25.35,25.4,7564,0
2017-05-11,25.36,25.489,25.36,25.41,5644,0
2017-05-12,25.41,25.48,25.32,25.4,14369,0
2017-05-15,25.49,25.49,25.34,25.405,16462,0
2017-05-16,25.435,25.4899,25.39,25.44,20963,0
2017-05-17,25.36,25.4699,25.36,25.43,7483,0
2017-05-18,25.32,25.5,25.31,25.5,18127,0
2017-05-19,25.5,25.5,25.48,25.49,2753,0
2017-05-22,25.47,25.47,25.383,25.438,5397,0
2017-05-23,25.439,25.5999,25.438,25.59,7727,0
2017-05-24,25.46,25.46,25.3834,25.46,9076,0
2017-05-25,25.45,25.67,25.45,25.6699,58639,0
2017-05-26,25.64,25.64,25.47,25.63,10965,0
2017-05-30,25.7199,25.7199,25.53,25.6235,7866,0
2017-05-31,25.59,25.6,25.49,25.49,14800,0
2017-06-01,25.52,25.62,25.52,25.56,6604,0
2017-06-02,25.59,25.69,25.56,25.65,5987,0
2017-06-05,25.62,25.73,25.6,25.72,6720,0
2017-06-06,25.7299,25.7299,25.5974,25.61,5656,0
2017-06-07,25.58,25.7147,25.58,25.5829,4348,0
2017-06-08,25.55,25.695,25.54,25.6,5285,0
2017-06-09,25.6427,25.6427,25.596,25.596,4513,0
2017-06-12,25.64,25.73,25.6,25.73,9259,0
2017-06-13,25.37,25.672,25.32,25.672,13252,0
2017-06-14,25.6812,25.82,25.6812,25.79,10757,0
2017-06-15,25.86,25.86,25.75,25.81,9548,0
2017-06-16,25.8,25.8,25.56,25.7051,10462,0
2017-06-19,25.82,25.82,25.6,25.6,5966,0
2017-06-20,25.8,25.8,25.6094,25.7601,11472,0
2017-06-21,25.73,25.8,25.65,25.8,10723,0
2017-06-22,25.56,25.68,25.5,25.5,24785,0
2017-06-23,25.49,25.55,25.48,25.49,15765,0
2017-06-26,25.49,25.55,25.49,25.5135,48510,0
2017-06-27,25.5,25.54,25.39,25.39,11497,0
2017-06-28,25.47,25.5196,25.42,25.49,7539,0
2017-06-29,25.49,25.49,25.36,25.45,5793,0
2017-06-30,25.5,25.57,25.5,25.57,10708,0
2017-07-03,25.57,25.5999,25.5,25.57,6015,0
2017-07-05,25.55,25.65,25.52,25.63,13389,0
2017-07-06,25.63,25.69,25.57,25.69,8239,0
2017-07-07,25.66,25.69,25.5248,25.66,5006,0
2017-07-10,25.5745,25.7,25.5745,25.65,7445,0
2017-07-11,25.6136,25.666,25.52,25.56,4357,0
2017-07-12,25.6,25.83,25.6,25.805,6394,0
2017-07-13,25.78,25.82,25.745,25.8062,5275,0
2017-07-14,25.82,25.84,25.69,25.84,9842,0
2017-07-17,25.83,25.83,25.69,25.71,9526,0
2017-07-18,25.68,25.7,25.59,25.7,2196,0
2017-07-19,25.78,25.83,25.77,25.8,7691,0
2017-07-20,25.83,25.83,25.81,25.82,7907,0
2017-07-21,25.678,26,25.678,26,14640,0
2017-07-24,26,26.04,25.8315,26.04,7339,0
2017-07-25,25.87,25.95,25.65,25.95,31767,0
2017-07-26,25.92,25.92,25.741,25.77,10863,0
2017-07-27,25.8586,25.8586,25.71,25.78,10776,0
2017-07-28,25.75,25.82,25.75,25.76,4831,0
2017-07-31,25.8404,25.8404,25.67,25.67,5748,0
2017-08-01,25.66,25.7104,25.66,25.7,9692,0
2017-08-02,25.67,25.85,25.6625,25.68,24822,0
2017-08-03,25.69,25.86,25.69,25.813,8870,0
2017-08-04,25.8038,25.8287,25.79,25.8287,13267,0
2017-08-07,25.8,25.8372,25.8,25.8062,3926,0
2017-08-08,25.8186,25.84,25.78,25.78,8128,0
2017-08-09,25.78,25.8396,25.75,25.77,14286,0
2017-08-10,25.76,25.76,25.56,25.62,8823,0
2017-08-11,25.57,25.6699,25.47,25.65,11253,0
2017-08-14,25.65,25.748,25.61,25.69,6582,0
2017-08-15,25.66,25.6999,25.551,25.61,3704,0
2017-08-16,25.6121,25.6739,25.603,25.6276,5642,0
2017-08-17,25.5893,25.5893,25.5,25.52,7714,0
2017-08-18,25.52,25.61,25.5,25.58,4472,0
2017-08-21,25.5841,25.6099,25.53,25.53,1139,0
2017-08-22,25.61,25.61,25.47,25.61,5968,0
2017-08-23,25.48,25.61,25.48,25.56,6665,0
2017-08-24,25.571,25.66,25.41,25.5247,13465,0
2017-08-25,25.5,25.549,25.43,25.5,9929,0
2017-08-28,25.5506,25.64,25.5105,25.64,5884,0
2017-08-29,25.5,25.57,25.5,25.5,6506,0
2017-08-30,25.47,25.77,25.47,25.77,8521,0
2017-08-31,25.6185,25.74,25.6185,25.74,5835,0
2017-09-01,25.7399,25.77,25.601,25.77,9044,0
2017-09-05,25.75,25.75,25.5799,25.75,13401,0
2017-09-06,25.71,25.71,25.6,25.6232,8419,0
2017-09-07,25.616,25.6667,25.48,25.5,16889,0
2017-09-08,25.6399,25.6399,25.5,25.5,7002,0
2017-09-11,25.5,25.69,25.5,25.64,5235,0
2017-09-12,25.6,25.6646,25.59,25.6467,13329,0
2017-09-13,25.6397,25.72,25.62,25.67,10302,0
2017-09-14,25.42,25.42,25.31,25.31,11548,0
2017-09-15,25.3,25.42,25.3,25.42,3941,0
2017-09-18,25.32,25.4256,25.32,25.35,8143,0
2017-09-19,25.39,25.439,25.23,25.26,30568,0
2017-09-20,25.26,25.34,25.26,25.26,11501,0
2017-09-21,25.3,25.33,25.27,25.27,8487,0
2017-09-22,25.35,25.35,25.26,25.34,17909,0
2017-09-25,25.34,25.38,25.34,25.35,7620,0
2017-09-26,25.35,25.38,25.35,25.36,10128,0
2017-09-27,25.35,25.43,25.3,25.4,18185,0
2017-09-28,25.4,25.41,25.3,25.37,13704,0
2017-09-29,25.4,25.4,25.13,25.16,100781,0
2017-10-02,25.22,25.25,25.18,25.19,24255,0
2017-10-03,25.19,25.24,25.19,25.22,8142,0
2017-10-04,25.22,25.2837,25.21,25.27,22802,0
2017-10-05,25.2528,25.32,25.1499,25.23,85205,0
2017-10-06,25.18,25.28,25.14,25.28,23164,0
2017-10-09,25.25,25.25,25.12,25.24,8119,0
2017-10-10,25.23,25.28,25.21,25.2101,7012,0
2017-10-11,25.23,25.32,25.2197,25.32,11729,0
2017-10-12,25.26,25.35,25.26,25.3,16163,0
2017-10-13,25.28,25.4,25.28,25.38,5951,0
2017-10-16,25.33,25.4324,25.33,25.43,5734,0
2017-10-17,25.3431,25.42,25.3,25.42,3144,0
2017-10-18,25.4,25.42,25.3,25.36,8527,0
2017-10-19,25.3,25.38,25.25,25.38,20386,0
2017-10-20,25.37,25.45,25.335,25.45,12411,0
2017-10-23,25.4873,25.4873,25.434,25.48,1868,0
2017-10-24,25.37,25.48,25.361,25.47,14957,0
2017-10-25,25.47,25.47,25.35,25.46,8077,0
2017-10-26,25.4004,25.48,25.35,25.48,10868,0
2017-10-27,25.4607,25.49,25.4607,25.48,2766,0
2017-10-30,25.5,25.5,25.441,25.48,3573,0
2017-10-31,25.51,25.52,25.49,25.52,1588,0
2017-11-01,25.43,25.4995,25.41,25.4685,7349,0
2017-11-02,25.4493,25.45,25.38,25.39,7435,0
2017-11-03,25.44,25.46,25.35,25.46,15615,0
2017-11-06,25.46,25.46,25.35,25.35,5861,0
2017-11-07,25.35,25.49,25.35,25.49,9131,0
2017-11-08,25.41,25.49,25.31,25.43,12684,0
2017-11-09,25.34,25.47,25.34,25.47,4494,0
2017-11-10,25.38,25.45,25.3475,25.45,2786,0
