Date,Open,High,Low,Close,Volume,OpenInt
2013-04-24,22.319,22.41,22.222,22.363,427882,0
2013-04-25,22.338,22.41,22.338,22.391,271526,0
2013-04-26,22.4,22.41,22.363,22.41,166505,0
2013-04-29,22.41,22.435,22.347,22.347,191686,0
2013-04-30,22.391,22.41,22.319,22.328,174388,0
2013-05-01,22.328,22.427,22.328,22.357,148390,0
2013-05-02,22.382,22.454,22.372,22.41,116950,0
2013-05-03,22.444,22.489,22.391,22.454,286568,0
2013-05-06,22.463,22.489,22.427,22.454,360348,0
2013-05-07,22.454,22.473,22.41,22.444,220710,0
2013-05-08,22.444,22.498,22.427,22.473,225546,0
2013-05-09,22.498,22.498,22.454,22.498,221490,0
2013-05-10,22.498,22.545,22.482,22.545,209258,0
2013-05-13,22.545,22.552,22.507,22.526,211253,0
2013-05-14,22.463,22.526,22.454,22.498,195077,0
2013-05-15,22.498,22.498,22.419,22.454,123819,0
2013-05-16,22.454,22.517,22.444,22.517,108611,0
2013-05-17,22.517,22.562,22.489,22.562,105655,0
2013-05-20,22.545,22.579,22.526,22.552,115593,0
2013-05-21,22.598,22.615,22.545,22.579,130900,0
2013-05-22,22.615,22.615,22.489,22.526,137059,0
2013-05-23,22.535,22.598,22.454,22.545,173128,0
2013-05-24,22.57,22.633,22.507,22.624,31992,0
2013-05-28,22.624,22.624,22.489,22.545,61330,0
2013-05-29,22.463,22.517,22.284,22.319,116363,0
2013-05-30,22.435,22.498,22.4,22.498,49630,0
2013-05-31,22.454,22.454,22.363,22.372,58760,0
2013-06-03,22.489,22.489,21.762,22.175,71277,0
2013-06-04,22.095,22.222,21.96,22.095,40429,0
2013-06-05,22.005,22.077,21.7,21.851,38286,0
2013-06-06,21.924,22.049,21.663,21.851,26982,0
2013-06-07,22.095,22.184,21.547,22.005,57373,0
2013-06-10,22.095,22.095,21.655,21.907,39078,0
2013-06-11,21.493,21.709,21.213,21.295,74259,0
2013-06-12,21.466,21.466,20.388,20.442,140500,0
2013-06-13,20.625,20.625,20.024,20.57,155852,0
2013-06-14,20.734,20.896,20.615,20.769,110357,0
2013-06-17,20.76,20.978,20.742,20.851,78356,0
2013-06-18,20.851,20.988,20.742,20.861,60529,0
2013-06-19,20.896,21.032,20.76,20.807,93574,0
2013-06-20,20.715,20.715,20.18,20.461,66680,0
2013-06-21,20.724,20.887,20.479,20.724,34958,0
2013-06-24,20.443,20.443,19.607,20.133,48816,0
2013-06-25,20.18,20.434,18.717,20.342,40481,0
2013-06-26,20.524,20.724,20.297,20.425,60604,0
2013-06-27,20.588,20.851,20.352,20.851,36452,0
2013-06-28,21.168,21.262,20.955,21.262,24724,0
2013-07-01,20.896,21.213,20.896,21.188,27769,0
2013-07-02,21.188,21.478,21.188,21.415,77368,0
2013-07-03,21.423,21.423,21.042,21.287,22097,0
2013-07-05,21.014,21.105,20.633,20.87,70503,0
2013-07-08,20.633,20.959,20.534,20.742,50110,0
2013-07-09,20.742,20.797,20.651,20.734,23724,0
2013-07-10,20.724,20.797,20.615,20.76,18843,0
2013-07-11,20.887,21.061,20.832,20.896,27572,0
2013-07-12,21.007,21.007,20.57,20.797,47449,0
2013-07-15,20.688,20.824,20.597,20.769,31205,0
2013-07-16,20.788,20.797,20.705,20.778,43370,0
2013-07-17,20.87,20.988,20.807,20.934,152733,0
2013-07-18,20.978,20.978,20.688,20.87,209782,0
2013-07-19,20.896,21.251,20.807,21.251,613830,0
2013-07-22,21.124,21.232,21.032,21.178,85195,0
2013-07-23,21.207,21.207,20.943,21.078,67723,0
2013-07-24,21.115,21.115,20.832,20.934,30809,0
2013-07-25,20.943,20.943,20.615,20.734,42181,0
2013-07-26,20.851,20.887,20.715,20.769,17213,0
2013-07-29,20.807,20.815,20.534,20.578,32446,0
2013-07-30,20.461,20.542,20.334,20.352,25650,0
2013-07-31,20.371,20.379,20.243,20.324,71418,0
2013-08-01,20.316,20.352,19.989,20.26,61305,0
2013-08-02,20.297,20.297,19.961,20.17,46533,0
2013-08-05,20.252,20.252,19.989,20.133,49981,0
2013-08-06,19.989,20.088,19.743,20.088,65101,0
2013-08-07,20.034,20.034,19.806,19.806,37281,0
2013-08-08,19.897,19.97,19.679,19.834,39761,0
2013-08-09,19.834,19.843,19.607,19.824,29737,0
2013-08-12,20.015,20.015,19.726,19.862,45449,0
2013-08-13,19.853,19.853,19.453,19.688,120620,0
2013-08-14,19.643,19.643,18.699,18.988,81146,0
2013-08-15,18.581,18.67,18.253,18.67,65837,0
2013-08-16,18.788,18.788,18.216,18.279,61500,0
2013-08-19,18.189,18.189,17.599,17.726,63247,0
2013-08-20,18.08,18.08,17.643,17.898,66697,0
2013-08-21,18.062,18.426,17.89,18.308,26843,0
2013-08-22,18.171,18.48,18.171,18.435,54705,0
2013-08-23,18.398,18.788,18.398,18.762,39836,0
2013-08-26,18.899,18.953,18.572,18.78,34631,0
2013-08-27,18.607,19.034,18.607,18.807,19107,0
2013-08-28,18.916,18.916,18.708,18.807,28156,0
2013-08-29,18.835,18.907,18.743,18.743,54657,0
2013-08-30,19.135,19.163,19.052,19.135,36686,0
2013-09-03,18.797,18.797,18.362,18.462,27648,0
2013-09-04,18.589,18.762,18.453,18.753,24795,0
2013-09-05,18.661,18.661,18.517,18.572,27064,0
2013-09-06,18.572,18.743,18.553,18.607,82091,0
2013-09-09,18.67,18.852,18.597,18.844,21433,0
2013-09-10,18.844,18.861,18.562,18.689,72547,0
2013-09-11,18.607,18.724,18.489,18.508,68534,0
2013-09-12,18.607,18.607,18.189,18.308,80167,0
2013-09-13,18.343,18.534,18.244,18.517,33603,0
2013-09-16,18.553,18.616,18.517,18.543,22354,0
2013-09-17,18.692,18.766,18.478,18.572,38570,0
2013-09-18,18.672,18.904,18.488,18.904,49879,0
2013-09-19,18.914,18.914,18.498,18.637,42963,0
2013-09-20,18.498,18.692,18.257,18.617,112646,0
2013-09-23,18.617,18.617,18.443,18.572,16300,0
2013-09-24,18.617,18.802,18.387,18.682,53316,0
2013-09-25,18.776,18.776,18.433,18.646,38668,0
2013-09-26,18.646,18.646,18.516,18.582,32883,0
2013-09-27,18.654,18.654,18.33,18.423,6757,0
2013-09-30,18.46,18.498,18.349,18.349,37532,0
2013-10-01,18.443,18.443,18.349,18.414,27091,0
2013-10-02,18.378,18.672,18.378,18.507,40217,0
2013-10-03,18.488,18.617,18.368,18.387,23786,0
2013-10-04,18.443,18.488,18.284,18.294,22634,0
2013-10-07,18.313,18.395,18.303,18.387,14044,0
2013-10-08,18.443,18.443,18.174,18.219,17789,0
2013-10-09,18.33,18.33,18.192,18.192,19017,0
2013-10-10,18.211,18.257,18.164,18.257,19062,0
2013-10-11,18.358,18.395,18.284,18.349,22293,0
2013-10-14,18.322,18.387,18.294,18.387,10298,0
2013-10-15,18.443,18.443,18.155,18.174,31055,0
2013-10-16,18.128,18.275,18.081,18.164,40409,0
2013-10-17,18.239,18.598,18.239,18.498,38832,0
2013-10-18,18.617,18.921,18.562,18.921,38324,0
2013-10-21,18.84,18.84,18.488,18.719,76323,0
2013-10-22,18.792,18.996,18.792,18.987,88451,0
2013-10-23,19.015,19.125,18.987,19.042,98762,0
2013-10-24,19.089,19.089,18.821,18.857,17827,0
2013-10-25,18.895,18.895,18.646,18.672,32622,0
2013-10-28,18.627,18.766,18.627,18.727,16434,0
2013-10-29,18.727,18.866,18.727,18.857,55816,0
2013-10-30,18.811,18.811,18.654,18.747,32434,0
2013-10-31,18.719,18.849,18.719,18.84,32669,0
2013-11-01,18.857,18.857,18.646,18.672,7318,0
2013-11-04,18.719,18.776,18.672,18.672,71722,0
2013-11-05,18.756,18.756,18.543,18.646,52661,0
2013-11-06,18.692,18.719,18.572,18.719,24455,0
2013-11-07,18.727,18.737,18.654,18.672,36635,0
2013-11-08,18.553,18.637,18.443,18.443,13946,0
2013-11-11,18.498,18.533,18.451,18.478,12540,0
2013-11-12,18.488,18.488,18.322,18.443,15993,0
2013-11-13,18.478,18.525,18.349,18.387,35174,0
2013-11-14,18.433,18.582,18.414,18.478,35394,0
2013-11-15,18.582,18.582,18.33,18.33,35354,0
2013-11-18,18.33,18.395,18.257,18.294,41190,0
2013-11-19,18.275,18.387,18.275,18.368,37419,0
2013-11-20,18.433,18.433,18.219,18.303,38690,0
2013-11-21,18.229,18.358,18.211,18.303,50037,0
2013-11-22,18.313,18.516,18.313,18.507,27386,0
2013-11-25,18.46,18.589,18.46,18.562,35739,0
2013-11-26,18.572,18.737,18.488,18.672,63900,0
2013-11-27,18.756,18.756,18.646,18.646,16721,0
2013-11-29,18.589,18.719,18.582,18.598,8046,0
2013-12-02,18.598,18.598,18.478,18.598,30150,0
2013-12-03,18.617,18.682,18.525,18.682,31021,0
2013-12-04,18.582,18.608,18.378,18.46,50657,0
2013-12-05,18.443,18.443,18.128,18.136,44280,0
2013-12-06,18.128,18.257,18.128,18.229,30106,0
2013-12-09,18.247,18.378,18.155,18.257,71611,0
2013-12-10,18.284,18.414,18.257,18.395,42002,0
2013-12-11,18.358,18.395,18.284,18.303,37681,0
2013-12-12,18.294,18.349,18.146,18.247,63936,0
2013-12-13,18.294,18.478,18.229,18.229,57350,0
2013-12-16,18.266,18.469,18.266,18.349,56768,0
2013-12-17,18.372,18.438,18.193,18.231,79952,0
2013-12-18,18.136,18.428,18.127,18.296,85997,0
2013-12-19,18.202,18.362,18.183,18.249,329657,0
2013-12-20,18.268,18.353,18.249,18.296,137729,0
2013-12-23,18.296,18.315,18.146,18.183,113436,0
2013-12-24,18.231,18.231,17.892,17.93,83121,0
2013-12-26,17.892,18.014,17.882,17.976,60488,0
2013-12-27,18.052,18.155,17.986,18.061,100767,0
2013-12-30,18.202,18.343,17.94,17.948,84118,0
2013-12-31,17.948,18.249,17.948,18.155,110482,0
2014-01-02,18.221,18.381,18.193,18.315,104837,0
2014-01-03,18.381,18.626,18.381,18.504,103736,0
2014-01-06,18.58,18.86,18.57,18.814,129493,0
2014-01-07,18.86,18.965,18.768,18.794,93951,0
2014-01-08,18.719,18.785,18.682,18.728,47313,0
2014-01-09,18.738,18.88,18.728,18.86,40747,0
2014-01-10,18.926,19.096,18.908,19.031,48907,0
2014-01-13,19.049,19.181,19.04,19.067,35038,0
2014-01-14,19.031,19.162,18.983,19.096,45108,0
2014-01-15,19.021,19.133,19.021,19.123,26259,0
2014-01-16,19.199,19.237,19.133,19.237,54440,0
2014-01-17,19.209,19.302,19.096,19.105,91844,0
2014-01-21,19.209,19.275,19.171,19.275,48352,0
2014-01-22,19.312,19.397,19.285,19.302,34843,0
2014-01-23,19.378,19.378,19.209,19.246,56327,0
2014-01-24,19.265,19.312,19.181,19.19,26184,0
2014-01-27,19.312,19.322,19.096,19.19,27655,0
2014-01-28,19.105,19.199,19.105,19.199,16917,0
2014-01-29,19.199,19.199,19.058,19.096,36781,0
2014-01-30,19.19,19.312,19.143,19.199,38626,0
2014-01-31,19.237,19.359,19.219,19.275,24958,0
2014-02-03,19.331,19.331,19.143,19.153,30092,0
2014-02-04,19.199,19.219,19.153,19.153,38413,0
2014-02-05,19.162,19.228,19.143,19.199,45260,0
2014-02-06,19.228,19.359,19.228,19.322,30328,0
2014-02-07,19.322,19.416,19.302,19.388,28858,0
2014-02-10,19.397,19.556,19.397,19.454,44986,0
2014-02-11,19.463,19.576,19.454,19.529,18209,0
2014-02-12,19.576,19.595,19.547,19.566,22944,0
2014-02-13,19.595,19.688,19.473,19.642,17279,0
2014-02-14,19.652,19.754,19.652,19.735,12445,0
2014-02-18,19.783,19.971,19.783,19.886,30535,0
2014-02-19,19.886,20.205,19.886,20.073,63098,0
2014-02-20,20.083,20.083,19.915,20.037,37104,0
2014-02-21,20.093,20.13,19.942,20.13,66919,0
2014-02-24,19.999,20.083,19.895,19.951,49702,0
2014-02-25,19.951,20.017,19.915,20.008,31128,0
2014-02-26,20.008,20.122,19.999,20.027,27039,0
2014-02-27,20.122,20.13,20.047,20.056,18275,0
2014-02-28,20.065,20.103,19.999,20.008,54609,0
2014-03-03,20.083,20.103,19.991,20.056,57712,0
2014-03-04,20.196,20.281,20.122,20.225,71158,0
2014-03-05,20.225,20.253,20.187,20.253,31100,0
2014-03-06,20.357,20.357,20.179,20.179,10466,0
2014-03-07,20.235,20.235,20.113,20.159,23213,0
2014-03-10,20.205,20.205,20.047,20.083,18656,0
2014-03-11,20.083,20.169,20.037,20.113,17734,0
2014-03-12,20.149,20.281,20.083,20.179,28949,0
2014-03-13,20.262,20.318,20.187,20.318,62105,0
2014-03-14,20.456,20.456,20.207,20.274,18352,0
2014-03-17,20.274,20.389,20.274,20.361,25038,0
2014-03-18,20.438,20.446,20.341,20.418,28322,0
2014-03-19,20.418,20.428,20.341,20.341,29421,0
2014-03-20,20.322,20.389,20.294,20.341,21885,0
2014-03-21,20.438,20.446,20.322,20.446,75872,0
2014-03-24,20.485,20.504,20.399,20.466,41368,0
2014-03-25,20.466,20.495,20.38,20.389,32703,0
2014-03-26,20.466,20.466,20.351,20.371,22701,0
2014-03-27,20.361,20.389,20.255,20.284,52695,0
2014-03-28,20.399,20.504,20.341,20.466,24335,0
2014-03-31,20.485,20.637,20.475,20.609,34360,0
2014-04-01,20.552,20.667,20.523,20.619,49367,0
2014-04-02,20.6,20.629,20.58,20.6,24159,0
2014-04-03,20.562,20.637,20.552,20.571,36741,0
2014-04-04,20.58,20.686,20.58,20.6,65102,0
2014-04-07,20.571,20.6,20.542,20.59,54161,0
2014-04-08,20.571,20.629,20.562,20.571,23105,0
2014-04-09,20.667,20.695,20.609,20.619,28934,0
2014-04-10,20.637,20.695,20.609,20.647,56748,0
2014-04-11,20.629,20.868,20.629,20.781,40926,0
2014-04-14,20.838,20.944,20.771,20.895,63003,0
2014-04-15,20.848,21.019,20.848,21.019,32497,0
2014-04-16,21.029,21.116,21.029,21.116,48590,0
2014-04-17,21.136,21.22,20.992,21.22,45866,0
2014-04-21,21.029,21.126,21.029,21.078,39814,0
2014-04-22,21.059,21.211,21.059,21.145,35435,0
2014-04-23,21.106,21.173,21.029,21.086,117187,0
2014-04-24,21.145,21.145,21.049,21.069,16785,0
2014-04-25,21.049,21.086,20.982,21.049,45439,0
2014-04-28,21.116,21.22,21.069,21.163,51224,0
2014-04-29,21.193,21.317,21.153,21.278,46073,0
2014-04-30,21.307,21.508,21.27,21.412,75446,0
2014-05-01,21.394,21.508,21.394,21.461,28362,0
2014-05-02,21.431,21.461,21.394,21.394,26102,0
2014-05-05,21.384,21.652,21.384,21.527,33792,0
2014-05-06,21.593,21.652,21.565,21.603,44889,0
2014-05-07,21.642,21.709,21.508,21.536,55030,0
2014-05-08,21.431,21.527,21.412,21.508,44561,0
2014-05-09,21.431,21.527,21.431,21.451,24899,0
2014-05-12,21.498,21.498,21.441,21.498,46546,0
2014-05-13,21.508,21.593,21.479,21.593,30525,0
2014-05-14,21.603,21.652,21.555,21.652,35080,0
2014-05-15,21.652,21.747,21.622,21.737,30422,0
2014-05-16,21.737,21.747,21.632,21.689,23078,0
2014-05-19,21.652,21.89,21.652,21.843,43176,0
2014-05-20,21.89,21.976,21.89,21.938,19670,0
2014-05-21,21.967,21.967,21.851,21.89,32427,0
2014-05-22,21.89,21.918,21.737,21.747,26185,0
2014-05-23,21.718,21.718,21.632,21.718,13939,0
2014-05-27,21.718,21.833,21.718,21.833,22624,0
2014-05-28,21.881,21.985,21.851,21.976,26726,0
2014-05-29,21.995,22.042,21.938,22.024,21244,0
2014-05-30,22.072,22.072,21.948,21.976,13970,0
2014-06-02,21.976,22.082,21.948,22.052,33195,0
2014-06-03,22.062,22.072,21.89,21.928,32020,0
2014-06-04,21.89,21.938,21.364,21.585,89254,0
2014-06-05,21.527,21.689,21.412,21.585,30667,0
2014-06-06,21.66,21.794,21.632,21.794,21319,0
2014-06-09,21.718,21.843,21.699,21.784,13336,0
2014-06-10,21.861,21.881,21.555,21.593,16634,0
2014-06-11,21.603,21.632,21.527,21.593,15845,0
2014-06-12,21.632,21.794,21.479,21.794,21396,0
2014-06-13,21.727,21.928,21.709,21.928,18847,0
2014-06-16,21.976,21.976,21.794,21.928,23978,0
2014-06-17,21.971,21.971,21.777,21.912,19652,0
2014-06-18,21.912,22.097,21.912,22.038,23361,0
2014-06-19,22.106,22.126,22.02,22.106,18636,0
2014-06-20,22.106,22.156,21.961,22.156,14629,0
2014-06-23,22.068,22.214,22.058,22.194,14475,0
2014-06-24,22.097,22.214,22.097,22.106,11926,0
2014-06-25,22.214,22.214,22.038,22.174,14528,0
2014-06-26,22.184,22.214,22.078,22.194,16932,0
2014-06-27,22.106,22.3,22.078,22.282,9171,0
2014-06-30,22.418,22.418,22.224,22.292,16675,0
2014-07-01,22.34,22.378,22.146,22.378,20361,0
2014-07-02,22.214,22.408,22.184,22.32,20197,0
2014-07-03,22.31,22.359,22.097,22.33,12531,0
2014-07-07,22.292,22.34,22.058,22.214,18129,0
2014-07-08,22.33,22.33,22.116,22.174,9650,0
2014-07-09,22.165,22.262,22.165,22.232,9425,0
2014-07-10,22.174,22.262,22.068,22.252,14491,0
2014-07-11,22.252,22.32,22.194,22.32,13448,0
2014-07-14,22.32,22.32,22.224,22.262,25468,0
2014-07-15,22.262,22.31,22.232,22.272,8764,0
2014-07-16,22.232,22.292,22.097,22.174,23461,0
2014-07-17,22.097,22.224,22.029,22.088,26203,0
2014-07-18,22.088,22.3,22.088,22.3,13273,0
2014-07-21,22.292,22.32,22.184,22.204,27059,0
2014-07-22,22.214,22.272,22.184,22.184,11257,0
2014-07-23,22.184,22.272,22.165,22.242,15368,0
2014-07-24,22.272,22.282,22.232,22.262,13089,0
2014-07-25,22.262,22.31,22.214,22.31,12689,0
2014-07-28,22.292,22.32,22.262,22.32,9654,0
2014-07-29,22.272,22.32,22.252,22.32,11973,0
2014-07-30,22.292,22.31,22.204,22.204,7186,0
2014-07-31,22.126,22.126,21.884,21.884,30247,0
2014-08-01,21.874,22.01,21.689,21.884,46989,0
2014-08-04,21.961,21.961,21.709,21.748,44365,0
2014-08-05,21.777,21.786,21.68,21.68,15202,0
2014-08-06,21.641,21.728,21.612,21.689,14126,0
2014-08-07,21.689,21.816,21.68,21.796,77010,0
2014-08-08,21.845,21.854,21.757,21.825,7633,0
2014-08-11,21.767,21.922,21.767,21.825,20322,0
2014-08-12,21.806,21.884,21.806,21.845,13515,0
2014-08-13,21.854,21.961,21.835,21.961,11213,0
2014-08-14,21.961,22.068,21.932,22.058,35219,0
2014-08-15,22.078,22.088,21.903,22.048,23687,0
2014-08-18,22.048,22.252,22.048,22.204,24397,0
2014-08-19,22.146,22.242,22.116,22.136,14514,0
2014-08-20,22.174,22.214,22.136,22.204,16564,0
2014-08-21,22.214,22.224,22.156,22.214,17588,0
2014-08-22,22.184,22.204,22.088,22.165,9739,0
2014-08-25,22.136,22.292,22.116,22.252,12177,0
2014-08-26,22.242,22.31,22.204,22.292,17162,0
2014-08-27,22.32,22.388,22.3,22.388,15945,0
2014-08-28,22.418,22.486,22.32,22.466,31912,0
2014-08-29,22.476,22.476,22.34,22.408,14740,0
2014-09-02,22.408,22.456,22.292,22.398,26888,0
2014-09-03,22.292,22.34,22.252,22.34,15552,0
2014-09-04,22.31,22.368,22.165,22.165,25878,0
2014-09-05,22.146,22.262,22.048,22.262,29435,0
2014-09-08,22.272,22.368,22.156,22.31,13679,0
2014-09-09,22.146,22.292,22.126,22.214,24344,0
2014-09-10,22.156,22.224,22.088,22.174,9278,0
2014-09-11,22.194,22.194,22.078,22.156,16340,0
2014-09-12,22.126,22.126,21.893,21.893,8599,0
2014-09-15,21.932,22.078,21.932,22.068,19315,0
2014-09-16,21.98,22.029,21.912,21.99,13485,0
2014-09-17,22.083,22.083,21.964,22.033,12002,0
2014-09-18,22.043,22.053,21.945,21.945,60159,0
2014-09-19,22.014,22.043,21.955,21.955,7614,0
2014-09-22,21.955,21.955,21.866,21.905,21403,0
2014-09-23,21.836,21.866,21.757,21.846,21426,0
2014-09-24,21.767,21.846,21.757,21.817,11183,0
2014-09-25,21.866,21.866,21.718,21.728,17182,0
2014-09-26,21.767,21.807,21.738,21.777,9301,0
2014-09-29,21.807,21.826,21.738,21.807,17581,0
2014-09-30,21.915,21.974,21.738,21.945,10044,0
2014-10-01,22.023,22.033,21.876,21.876,9029,0
2014-10-02,21.846,21.945,21.846,21.945,7263,0
2014-10-03,21.935,22.023,21.925,22.004,22852,0
2014-10-06,22.014,22.112,21.974,22.073,18337,0
2014-10-07,22.033,22.053,22.023,22.023,2033,0
2014-10-08,22.092,22.112,22.004,22.033,17733,0
2014-10-09,22.033,22.073,21.945,21.945,15321,0
2014-10-10,22.043,22.043,21.895,21.895,15198,0
2014-10-13,21.945,21.994,21.876,21.945,11016,0
2014-10-14,21.886,22.014,21.866,21.866,43623,0
2014-10-15,21.817,21.955,21.817,21.955,21163,0
2014-10-16,21.955,22.023,21.935,22.023,12381,0
2014-10-17,21.984,22.27,21.984,22.27,16827,0
2014-10-20,22.27,22.359,22.112,22.221,52036,0
2014-10-21,22.27,22.368,22.24,22.319,23194,0
2014-10-22,22.359,22.388,22.309,22.368,18579,0
2014-10-23,22.368,22.427,22.27,22.388,44417,0
2014-10-24,22.408,22.467,22.28,22.319,27460,0
2014-10-27,22.319,22.398,22.299,22.398,8575,0
2014-10-28,22.427,22.477,22.388,22.388,13250,0
2014-10-29,22.378,22.437,22.319,22.388,48727,0
2014-10-30,22.418,22.467,22.368,22.437,18664,0
2014-10-31,22.427,22.467,22.398,22.418,11388,0
2014-11-03,22.496,22.506,22.408,22.496,16223,0
2014-11-04,22.496,22.782,22.496,22.753,68504,0
2014-11-05,22.634,22.723,22.634,22.684,13027,0
2014-11-06,22.634,22.753,22.634,22.733,22266,0
2014-11-07,22.792,22.822,22.496,22.763,24130,0
2014-11-10,22.792,22.822,22.743,22.822,42864,0
2014-11-11,22.841,22.95,22.753,22.871,47228,0
2014-11-12,22.94,22.989,22.841,22.96,34961,0
2014-11-13,22.979,23.107,22.94,23.058,16424,0
2014-11-14,22.95,23.324,22.95,23.324,27432,0
2014-11-17,23.314,23.344,23.107,23.295,26022,0
2014-11-18,23.383,23.383,23.255,23.354,49038,0
2014-11-19,23.383,23.383,23.206,23.324,51151,0
2014-11-20,23.334,23.383,23.265,23.275,64272,0
2014-11-21,23.304,23.334,23.265,23.265,15137,0
2014-11-24,23.265,23.324,23.216,23.324,17028,0
2014-11-25,23.334,23.373,23.275,23.285,23037,0
2014-11-26,23.324,23.452,23.285,23.452,21694,0
2014-11-28,23.472,23.482,23.354,23.433,4444,0
2014-12-01,23.433,23.482,23.393,23.433,25637,0
2014-12-02,23.373,23.521,23.344,23.521,19986,0
2014-12-03,23.492,23.571,23.364,23.521,51892,0
2014-12-04,23.541,23.561,23.354,23.393,48242,0
2014-12-05,23.442,23.492,23.314,23.452,22390,0
2014-12-08,23.492,23.561,23.285,23.531,26528,0
2014-12-09,23.403,23.551,23.354,23.442,23563,0
2014-12-10,23.511,23.511,23.344,23.502,9656,0
2014-12-11,23.472,23.58,23.334,23.354,23024,0
2014-12-12,23.304,23.482,23.304,23.364,8989,0
2014-12-15,23.492,23.492,23.176,23.176,14589,0
2014-12-16,23.137,23.502,23.137,23.186,14244,0
2014-12-17,23.11,23.25,22.95,23.19,18806,0
2014-12-18,23.16,23.63,23.16,23.3,22132,0
2014-12-19,23.3,23.5,23.2,23.46,27080,0
2014-12-22,23.5,23.5,23.3,23.49,22351,0
2014-12-23,23.53,23.53,23.28,23.46,20937,0
2014-12-24,23.53,23.53,23.17,23.27,14184,0
2014-12-26,23.24,23.3,23.1,23.21,19749,0
2014-12-29,23.25,23.35,23.15,23.28,33485,0
2014-12-30,23.37,23.56,23.3,23.54,20065,0
2014-12-31,23.64,23.64,23.41,23.61,15624,0
2015-01-02,23.63,23.75,23.56,23.68,21366,0
2015-01-05,23.6,23.9,23.6,23.9,6733,0
2015-01-06,23.92,23.94,23.66,23.8,15974,0
2015-01-07,23.98,23.98,23.77,23.93,11640,0
2015-01-08,23.93,23.99,23.84,23.88,15927,0
2015-01-09,23.95,23.95,23.8,23.95,9699,0
2015-01-12,23.95,23.99,23.81,23.9,15408,0
2015-01-13,23.9,23.95,23.8,23.82,22141,0
2015-01-14,23.72,24.23,23.72,24.15,83211,0
2015-01-15,24.06,24.16,23.95,24.16,39548,0
2015-01-16,24.15,24.4,24.07,24.35,51687,0
2015-01-20,24.37,24.39,24.19,24.26,19893,0
2015-01-21,24.23,24.29,24.01,24.16,30011,0
2015-01-22,24.1,24.31,24.06,24.3,34514,0
2015-01-23,24.3,24.3,24.16,24.2,18070,0
2015-01-26,24.26,24.33,24.14,24.33,22006,0
2015-01-27,24.21,24.64,24.18,24.52,44701,0
2015-01-28,24.5,24.7,24.49,24.65,15097,0
2015-01-29,24.74,24.75,24.67,24.69,24905,0
2015-01-30,24.55,24.75,24.42,24.75,11444,0
2015-02-02,24.8,24.8,24.57,24.73,27837,0
2015-02-03,24.77,24.85,24.71,24.78,29892,0
2015-02-04,24.77,24.77,24.52,24.65,55334,0
2015-02-05,24.7,24.73,24.41,24.68,49841,0
2015-02-06,24.66,24.66,24.5,24.55,23153,0
2015-02-09,24.55,24.68,24.5,24.6,14383,0
2015-02-10,24.65,24.65,24.45,24.52,38178,0
2015-02-11,24.61,24.61,24.42,24.5,34672,0
2015-02-12,24.57,24.65,24.55,24.65,18021,0
2015-02-13,24.58,24.64,24.51,24.63,18516,0
2015-02-17,24.65,24.68,24.45,24.46,20969,0
2015-02-18,24.43,24.43,23.67,24.2,52770,0
2015-02-19,24.21,24.3,24.01,24.3,26015,0
2015-02-20,24.33,24.35,24.17,24.34,14794,0
2015-02-23,24.38,24.5,24.29,24.5,13876,0
2015-02-24,24.53,24.73,24.46,24.63,37026,0
2015-02-25,24.72,24.75,24.68,24.68,11571,0
2015-02-26,24.74,24.75,24.64,24.69,6731,0
2015-02-27,24.65,24.77,24.65,24.77,15689,0
2015-03-02,24.75,24.75,24.59,24.64,16108,0
2015-03-03,24.73,24.8,24.7,24.8,10371,0
2015-03-04,24.8,24.92,24.75,24.92,21897,0
2015-03-05,24.93,24.95,24.89,24.92,15091,0
2015-03-06,24.88,24.88,24.54,24.68,11010,0
2015-03-09,24.72,24.86,24.5,24.58,18166,0
2015-03-10,24.59,24.68,24.54,24.68,8864,0
2015-03-11,24.69,24.79,24.6,24.6,30539,0
2015-03-12,24.6,24.7,24.56,24.57,15301,0
2015-03-13,24.6,24.6,24.51,24.56,12491,0
2015-03-16,24.25,24.32,24.17,24.18,21722,0
2015-03-17,24.28,24.28,24.1,24.19,31631,0
2015-03-18,24.26,24.46,24.18,24.281,36138,0
2015-03-19,24.41,24.41,24.29,24.31,7755,0
2015-03-20,24.41,24.49,24.35,24.485,7219,0
2015-03-23,24.51,24.57,24.42,24.52,11207,0
2015-03-24,24.52,24.53,24.434,24.47,8824,0
2015-03-25,24.53,24.6,24.5,24.52,12695,0
2015-03-26,24.55,24.55,24.35,24.54,15794,0
2015-03-27,24.55,24.59,24.49,24.55,17778,0
2015-03-30,24.572,24.75,24.572,24.7,11487,0
2015-03-31,24.72,24.74,24.68,24.74,14093,0
2015-04-01,24.66,24.75,24.61,24.74,16125,0
2015-04-02,24.74,24.76,24.65,24.69,8866,0
2015-04-06,24.76,24.76,24.66,24.68,28836,0
2015-04-07,24.74,24.75,24.66,24.67,14768,0
2015-04-08,24.74,24.76,24.65,24.76,14639,0
2015-04-09,24.76,24.87,24.756,24.85,16793,0
2015-04-10,24.85,24.86,24.8,24.827,9010,0
2015-04-13,24.86,24.86,24.73,24.78,11517,0
2015-04-14,24.82,24.84,24.77,24.83,13755,0
2015-04-15,24.87,24.87,24.77,24.793,19390,0
2015-04-16,24.86,24.86,24.78,24.82,5113,0
2015-04-17,24.87,24.87,24.61,24.61,45170,0
2015-04-20,24.67,24.76,24.56,24.67,26463,0
2015-04-21,24.74,24.74,24.58,24.64,26404,0
2015-04-22,24.64,24.74,24.56,24.641,30157,0
2015-04-23,24.74,24.74,24.623,24.74,14366,0
2015-04-24,24.75,24.8,24.66,24.78,27175,0
2015-04-27,24.78,24.8,24.66,24.699,25251,0
2015-04-28,24.73,24.8,24.66,24.73,18849,0
2015-04-29,24.73,24.75,24.67,24.691,10765,0
2015-04-30,24.75,24.75,24.51,24.52,41426,0
2015-05-01,24.6,24.62,24.44,24.52,19213,0
2015-05-04,24.61,24.61,24.45,24.48,31368,0
2015-05-05,24.59,24.59,24.36,24.43,28498,0
2015-05-06,24.47,24.75,23.69,23.69,34560,0
2015-05-07,23.96,24.1,23.8,24.03,34426,0
2015-05-08,24.41,24.41,24.06,24.081,29421,0
2015-05-11,24.24,24.24,23.815,23.94,27546,0
2015-05-12,23.9,24.15,23.64,24.03,29256,0
2015-05-13,23.95,24.24,23.95,24.24,18401,0
2015-05-14,24.34,24.45,24.25,24.4,24486,0
2015-05-15,24.66,24.75,24.29,24.5,11734,0
2015-05-18,24.4,24.54,24.36,24.43,4984,0
2015-05-19,24.51,24.51,24.38,24.45,31937,0
2015-05-20,24.55,24.59,24.45,24.523,23239,0
2015-05-21,24.59,24.65,24.51,24.56,19280,0
2015-05-22,24.587,24.647,24.55,24.6,15527,0
2015-05-26,24.666,24.7,24.64,24.68,8133,0
2015-05-27,24.75,24.81,24.66,24.81,32126,0
2015-05-28,24.81,24.81,24.54,24.6,18549,0
2015-05-29,24.62,24.67,24.6,24.638,6652,0
2015-06-01,24.49,24.64,24.48,24.5,24661,0
2015-06-02,24.58,24.58,24.36,24.45,15774,0
2015-06-03,24.441,24.517,24.2,24.27,45438,0
2015-06-04,24.26,24.35,24.09,24.15,83121,0
2015-06-05,24.11,24.18,24.02,24.05,20551,0
2015-06-08,24.05,24.05,23.99,24.043,20490,0
2015-06-09,24.02,24.02,23.83,23.83,23034,0
2015-06-10,23.82,23.92,23.81,23.92,5225,0
2015-06-11,23.85,23.92,23.83,23.92,8579,0
2015-06-12,23.85,23.94,23.85,23.85,6269,0
2015-06-15,23.88,23.96,23.85,23.9,5942,0
2015-06-16,23.84,23.96,23.83,23.91,4515,0
2015-06-17,23.67,23.67,23.34,23.34,15984,0
2015-06-18,23.34,23.4,23.07,23.15,20143,0
2015-06-19,23.15,23.4,23.15,23.3,9341,0
2015-06-22,23.162,23.3,23.161,23.19,11078,0
2015-06-23,23.25,23.25,23.16,23.2,9824,0
2015-06-24,23.26,23.38,23.23,23.35,9314,0
2015-06-25,23.39,23.39,23.16,23.32,11869,0
2015-06-26,23.24,23.28,23.16,23.24,7914,0
2015-06-29,23.21,23.27,22.96,22.96,18837,0
2015-06-30,23.08,23.16,22.78,23.08,18741,0
2015-07-01,23.07,23.2,23.07,23.18,11785,0
2015-07-02,23.23,23.25,23.21,23.23,12301,0
2015-07-06,23.31,23.31,23.1,23.1,19340,0
2015-07-07,23.14,23.358,23.14,23.34,11306,0
2015-07-08,23.33,23.4,23.29,23.36,12831,0
2015-07-09,23.32,23.45,23.27,23.34,10313,0
2015-07-10,23.34,23.41,23.29,23.31,16456,0
2015-07-13,23.34,23.48,23.34,23.46,9475,0
2015-07-14,23.454,23.58,23.454,23.5,16413,0
2015-07-15,23.55,23.7,23.52,23.58,19377,0
2015-07-16,23.64,23.8,23.64,23.78,20858,0
2015-07-17,23.78,23.79,23.62,23.78,17552,0
2015-07-20,23.78,23.88,23.71,23.871,10244,0
2015-07-21,23.88,23.88,23.82,23.84,11708,0
2015-07-22,23.87,23.87,23.73,23.82,14810,0
2015-07-23,23.82,23.82,23.6,23.72,18831,0
2015-07-24,23.58,23.78,23.57,23.7,10861,0
2015-07-27,23.76,23.85,23.75,23.8,4927,0
2015-07-28,23.85,23.87,23.66,23.87,15868,0
2015-07-29,23.87,23.88,23.86,23.88,3401,0
2015-07-30,23.77,23.88,23.77,23.88,5184,0
2015-07-31,23.783,24,23.783,23.98,13202,0
2015-08-03,23.99,24.05,23.85,24.04,6873,0
2015-08-04,24.11,24.13,24.01,24.01,4811,0
2015-08-05,24.08,24.082,23.959,24.04,17123,0
2015-08-06,24.09,24.15,24,24.05,9500,0
2015-08-07,23.95,24.11,23.95,24.06,9280,0
2015-08-10,24.025,24.23,23.98,24.2,8401,0
2015-08-11,24.21,24.22,24.07,24.2,8343,0
2015-08-12,24.23,24.27,24.13,24.27,11320,0
2015-08-13,24.16,24.27,24.07,24.136,12305,0
2015-08-14,24.2,24.24,24.07,24.24,5327,0
2015-08-17,24.161,24.26,24.14,24.25,9551,0
2015-08-18,24.11,24.25,24.11,24.17,11198,0
2015-08-19,24.14,24.25,24.12,24.17,21692,0
2015-08-20,24.08,24.18,24.08,24.18,29334,0
2015-08-21,24.18,24.18,24.07,24.15,13871,0
2015-08-24,23.4,23.69,20.84,23.59,64800,0
2015-08-25,23.92,23.92,23.51,23.7,17899,0
2015-08-26,23.7,23.84,23.7,23.84,7515,0
2015-08-27,23.71,24.18,23.71,24.16,18754,0
2015-08-28,24.16,24.16,24.063,24.16,6644,0
2015-08-31,24.09,24.16,24.09,24.16,4698,0
2015-09-01,24,24.15,23.99,24.11,2875,0
2015-09-02,24.16,24.2,24.1,24.18,4998,0
2015-09-03,24.22,24.28,24.16,24.22,25686,0
2015-09-04,24.209,24.28,24.18,24.25,7047,0
2015-09-08,24.241,24.3,24.18,24.24,11625,0
2015-09-09,24.16,24.24,24.111,24.2,7877,0
2015-09-10,24.25,24.25,24.17,24.25,15553,0
2015-09-11,24.228,24.27,24.22,24.27,4390,0
2015-09-14,24.29,24.32,24.15,24.28,9240,0
2015-09-15,24.24,24.35,24.21,24.27,13471,0
2015-09-16,24.08,24.08,23.84,23.95,6530,0
2015-09-17,23.9,24.12,23.8,24.02,16967,0
2015-09-18,23.894,24.05,23.86,24.05,6216,0
2015-09-21,23.92,24.11,23.92,24.09,9954,0
2015-09-22,24.06,24.07,23.99,24.03,3935,0
2015-09-23,24.09,24.09,23.92,24.09,6128,0
2015-09-24,24.04,24.29,24.04,24.17,11351,0
2015-09-25,24.29,24.29,23.88,24.22,18501,0
2015-09-28,23.87,24.11,23.87,24.01,4675,0
2015-09-29,24.06,24.06,23.77,23.84,6636,0
2015-09-30,24.13,24.13,23.75,23.75,38858,0
2015-10-01,23.89,23.89,23.67,23.84,20184,0
2015-10-02,23.8,23.84,23.64,23.68,5429,0
2015-10-05,23.68,23.85,23.642,23.78,3127,0
2015-10-06,23.79,23.97,23.79,23.969,16738,0
2015-10-07,24,24.14,24,24.07,22353,0
2015-10-08,24.13,24.13,24,24.129,10881,0
2015-10-09,24.19,24.19,24.03,24.13,6685,0
2015-10-12,24.091,24.13,24.074,24.13,1290,0
2015-10-13,24.13,24.19,24.05,24.17,29857,0
2015-10-14,24.27,24.4,24.243,24.331,42937,0
2015-10-15,24.398,24.398,24.31,24.35,32857,0
2015-10-16,24.38,24.48,24.37,24.42,34800,0
2015-10-19,24.49,24.514,24.43,24.43,9044,0
2015-10-20,24.53,24.6,24.46,24.59,12550,0
2015-10-21,24.65,24.65,24.47,24.47,17943,0
2015-10-22,24.64,24.8,24.55,24.6,14114,0
2015-10-23,24.54,24.749,24.54,24.67,13914,0
2015-10-26,24.73,24.81,24.65,24.77,7088,0
2015-10-27,24.61,24.9,24.61,24.9,41715,0
2015-10-28,24.89,24.94,24.75,24.89,15023,0
2015-10-29,24.81,24.96,24.809,24.96,14272,0
2015-10-30,24.91,24.98,24.83,24.9,10286,0
2015-11-02,24.89,25,24.84,24.92,18455,0
2015-11-03,24.9,24.968,24.85,24.93,24454,0
2015-11-04,24.93,24.94,24.78,24.86,62267,0
2015-11-05,24.81,24.93,24.81,24.89,13205,0
2015-11-06,24.81,24.91,24.66,24.85,75671,0
2015-11-09,24.76,24.88,24.67,24.72,26418,0
2015-11-10,24.75,24.92,24.75,24.92,20424,0
2015-11-11,24.9,24.94,24.85,24.86,13896,0
2015-11-12,24.88,24.95,24.86,24.9,12806,0
2015-11-13,24.886,24.95,24.856,24.9,11455,0
2015-11-16,24.934,24.94,24.87,24.89,5510,0
2015-11-17,24.85,24.95,24.848,24.94,23442,0
2015-11-18,24.926,24.94,24.88,24.94,6270,0
2015-11-19,24.926,24.99,24.85,24.93,19155,0
2015-11-20,24.91,25,24.91,24.95,16411,0
2015-11-23,24.98,25,24.94,25,12206,0
2015-11-24,24.99,25.07,24.99,25.07,21036,0
2015-11-25,25.07,25.14,25.07,25.132,6855,0
2015-11-27,25.02,25.15,25.02,25.11,6580,0
2015-11-30,25.1,25.212,25.088,25.088,12398,0
2015-12-01,25.113,25.34,25.113,25.32,18274,0
2015-12-02,25.15,25.225,25.09,25.13,26510,0
2015-12-03,25.09,25.32,24.96,25.23,72654,0
2015-12-04,25.17,25.34,25.17,25.25,24410,0
2015-12-07,25.231,25.259,25.13,25.17,21132,0
2015-12-08,25.08,25.2,25.08,25.19,10449,0
2015-12-09,25.2,25.22,24.991,25.18,19653,0
2015-12-10,25.18,25.195,24.97,24.97,11403,0
2015-12-11,24.981,24.99,24.89,24.93,9004,0
2015-12-14,24.82,24.84,24.43,24.43,26860,0
2015-12-15,24.46,24.679,24.42,24.5,13998,0
2015-12-16,24.58,24.58,24.073,24.3,6853,0
2015-12-17,24.31,24.72,24.31,24.68,21101,0
2015-12-18,24.57,24.819,24.57,24.819,12338,0
2015-12-21,24.758,24.82,24.758,24.81,2631,0
2015-12-22,24.744,24.88,24.74,24.75,14639,0
2015-12-23,24.841,24.9,24.7,24.83,43957,0
2015-12-24,24.88,24.95,24.8,24.95,4619,0
2015-12-28,24.959,24.959,24.75,24.875,6114,0
2015-12-29,24.886,25.02,24.84,25.02,14118,0
2015-12-30,25.22,25.24,25,25.07,16154,0
2015-12-31,25.2,25.2,24.94,25.12,19773,0
2016-01-04,25.0215,25.17,25.02,25.17,20189,0
2016-01-05,25.2,25.47,25.08,25.3456,25303,0
2016-01-06,25.2999,25.53,25.21,25.5,27425,0
2016-01-07,25.21,25.5,25.2,25.44,29846,0
2016-01-08,25.43,25.5,25.33,25.49,13560,0
2016-01-11,25.47,25.5,25.23,25.4,15224,0
2016-01-12,25.32,25.3799,25.2,25.32,19507,0
2016-01-13,25.27,25.45,25.2,25.2,23320,0
2016-01-14,25.12,25.27,25.12,25.15,11263,0
2016-01-15,25,25.13,24.9756,25.13,26783,0
2016-01-19,25.28,25.28,25.28,25.28,0,0
2016-01-20,25.2,25.2,24.55,24.875,22523,0
2016-01-21,24.75,25,24.0601,24.9799,29366,0
2016-01-22,25.13,25.2999,25.01,25.2999,16473,0
2016-01-25,25.0101,25.1,24.87,24.92,20002,0
2016-01-26,24.9837,25.04,24.82,24.892,16650,0
2016-01-27,24.82,24.97,24.82,24.92,7457,0
2016-01-28,24.97,25.22,24.91,25.22,23698,0
2016-01-29,25.22,25.32,25.05,25.32,14767,0
2016-02-01,25.1407,25.4,25.1407,25.33,9347,0
2016-02-02,25.3899,25.45,25.3,25.45,16802,0
2016-02-03,25.5,25.5,25.15,25.38,60340,0
2016-02-04,25.45,25.45,25.15,25.2,28756,0
2016-02-05,25.2,25.2205,25.04,25.12,22355,0
2016-02-08,25,25.03,24.57,24.85,26112,0
2016-02-09,24.84,24.84,24.3801,24.77,19176,0
2016-02-10,24.94,25.05,24.81,24.99,20156,0
2016-02-11,24.75,24.75,24.26,24.27,23232,0
2016-02-12,24.4,24.56,24.37,24.38,9375,0
2016-02-16,24.53,24.9776,24.53,24.9693,11525,0
2016-02-17,24.9999,25.26,24.88,25.16,17613,0
2016-02-18,25.048,25.2,25.0238,25.1,21435,0
2016-02-19,25.1,25.2,24.95,25.18,15878,0
2016-02-22,25.23,25.34,24.97,25,21981,0
2016-02-23,24.94,25.1,24.7801,25,10173,0
2016-02-24,24.95,25.06,24.85,25.05,6366,0
2016-02-25,25.2085,25.2299,25.03,25.22,8165,0
2016-02-26,25.17,25.17,25.0101,25.08,22918,0
2016-02-29,25.1416,25.24,25.01,25.15,18466,0
2016-03-01,25.09,25.38,25.09,25.25,14591,0
2016-03-02,25.33,25.33,25.13,25.2011,7883,0
2016-03-03,25.26,25.26,25.1101,25.21,5639,0
2016-03-04,25.15,25.1999,25.1384,25.15,3838,0
2016-03-07,25.121,25.1565,25.11,25.11,3119,0
2016-03-08,25.17,25.19,25.11,25.175,5059,0
2016-03-09,25.14,25.39,25.14,25.39,10017,0
2016-03-10,25.39,25.4,25.24,25.39,7599,0
2016-03-11,25.375,25.3907,25.2704,25.35,12574,0
2016-03-14,25.36,25.36,25.31,25.31,13742,0
2016-03-15,25.29,25.29,25.11,25.16,13195,0
2016-03-16,24.8428,24.94,24.84,24.87,9530,0
2016-03-17,25.08,25.31,24.95,25.17,31254,0
2016-03-18,24.96,25.17,24.96,25.11,6108,0
2016-03-21,25.13,25.21,25,25.19,7407,0
2016-03-22,25.09,25.22,25.02,25.2099,10153,0
2016-03-23,25.12,25.29,25.12,25.2,16907,0
2016-03-24,25.26,25.3,25.17,25.29,9255,0
2016-03-28,25.23,25.39,25.14,25.39,12105,0
2016-03-29,25.335,25.42,25.28,25.35,23198,0
2016-03-30,25.42,25.42,25.1244,25.17,30658,0
2016-03-31,25.27,25.27,25.12,25.12,14146,0
2016-04-01,25.12,25.12,24.88,24.88,11132,0
2016-04-04,24.85,24.899,24.73,24.73,20490,0
2016-04-05,24.73,25.15,24.73,25.09,35917,0
2016-04-06,25.07,25.3163,25.04,25.2,29015,0
2016-04-07,25.2,25.33,25.1203,25.22,20019,0
2016-04-08,25.17,25.34,25.13,25.3,16875,0
2016-04-11,25.4,25.46,25.3499,25.3499,13879,0
2016-04-12,25.29,25.44,25.29,25.42,7401,0
2016-04-13,25.35,25.58,25.35,25.35,16661,0
2016-04-14,25.28,25.7,25.28,25.4399,10534,0
2016-04-15,25.55,25.55,25.36,25.37,17077,0
2016-04-18,25.271,25.54,25.271,25.47,15672,0
2016-04-19,25.6,25.705,25.52,25.65,29349,0
2016-04-20,25.5788,25.69,25.4711,25.59,62184,0
2016-04-21,25.52,25.8172,25.35,25.4575,52093,0
2016-04-22,25.4,25.48,25.3,25.34,73920,0
2016-04-25,25.34,25.3587,25.21,25.26,34167,0
2016-04-26,25.23,25.39,25.23,25.34,24879,0
2016-04-27,25.35,25.5,25.3,25.45,31100,0
2016-04-28,25.45,25.49,25.39,25.45,15227,0
2016-04-29,25.4789,25.4789,25.3996,25.44,23894,0
2016-05-02,25.44,25.64,25.43,25.64,8036,0
2016-05-03,25.53,25.63,25.5,25.63,9946,0
2016-05-04,25.63,25.72,25.63,25.68,4633,0
2016-05-05,25.7,25.73,25.54,25.63,12545,0
2016-05-06,25.57,25.67,25.5401,25.61,9999,0
2016-05-09,25.6,25.66,25.545,25.6,4198,0
2016-05-10,25.65,25.78,25.57,25.7299,12252,0
2016-05-11,25.61,25.7,25.61,25.66,13393,0
2016-05-12,25.61,25.7,25.59,25.61,9710,0
2016-05-13,25.64,25.7999,25.63,25.69,10472,0
2016-05-16,25.66,25.81,25.66,25.79,11159,0
2016-05-17,25.82,25.89,25.6319,25.8,16814,0
2016-05-18,25.8,25.87,25.71,25.72,10041,0
2016-05-19,25.66,25.7001,25.5205,25.5205,14641,0
2016-05-20,25.52,25.67,25.5001,25.66,10262,0
2016-05-23,25.67,25.73,25.58,25.71,5953,0
2016-05-24,25.75,25.77,25.6,25.62,9768,0
2016-05-25,25.6,25.7299,25.5,25.5,20291,0
2016-05-26,25.51,25.6699,25.51,25.64,19102,0
2016-05-27,25.56,25.75,25.56,25.68,15174,0
2016-05-31,25.6401,25.7799,25.6401,25.7799,5752,0
2016-06-01,25.67,25.77,25.64,25.77,9212,0
2016-06-02,25.77,25.77,25.66,25.77,5002,0
2016-06-03,25.77,25.95,25.77,25.95,12931,0
2016-06-06,25.75,26,25.75,25.97,11443,0
2016-06-07,25.86,25.97,25.86,25.9,10961,0
2016-06-08,25.9407,25.9407,25.66,25.86,15971,0
2016-06-09,25.76,25.835,25.7,25.78,25223,0
2016-06-10,25.87,25.87,25.76,25.76,4535,0
2016-06-13,25.8344,25.8399,25.7282,25.7505,2590,0
2016-06-14,25.7641,25.8299,25.66,25.82,18374,0
2016-06-15,25.51,25.6299,25.5,25.57,10161,0
2016-06-16,25.51,25.8,25.43,25.8,25957,0
2016-06-17,25.68,25.98,25.65,25.98,7832,0
2016-06-20,25.77,25.95,25.77,25.94,16154,0
2016-06-21,25.83,25.9799,25.79,25.972,13460,0
2016-06-22,25.98,25.98,25.8958,25.93,5514,0
2016-06-23,25.81,26.14,25.81,26.14,15131,0
2016-06-24,25.44,26.02,25.29,25.855,14758,0
2016-06-27,25.91,25.9199,25.74,25.89,3987,0
2016-06-28,25.81,26.2,25.8,26.19,7468,0
2016-06-29,26.19,26.4,26.1701,26.21,8886,0
2016-06-30,26.38,26.5,26.1822,26.3,23524,0
2016-07-01,26.45,26.7023,26.33,26.36,8771,0
2016-07-05,26.2952,26.55,26.25,26.3,5218,0
2016-07-06,26.3481,26.55,26.27,26.545,6049,0
2016-07-07,26.36,26.61,26.36,26.4916,7642,0
2016-07-08,26.46,26.78,26.46,26.76,4302,0
2016-07-11,26.93,26.93,26.46,26.7,7828,0
2016-07-12,26.7,26.7,26.43,26.45,8627,0
2016-07-13,26.65,26.65,26.39,26.49,18280,0
2016-07-14,26.5,26.5,26.3901,26.43,9930,0
2016-07-15,26.64,26.65,26.4,26.5,26637,0
2016-07-18,26.5,26.77,26.482,26.68,21196,0
2016-07-19,26.6,26.649,26.4,26.41,20962,0
2016-07-20,26.51,26.59,26.391,26.57,23714,0
2016-07-21,26.57,27.1999,26.56,26.85,20409,0
2016-07-22,26.74,26.75,26.52,26.75,17744,0
2016-07-25,26.779,26.779,26.56,26.6001,10224,0
2016-07-26,26.58,26.67,26.4,26.5399,62749,0
2016-07-27,26.63,26.65,26.4701,26.65,4991,0
2016-07-28,26.55,26.67,26.44,26.45,14249,0
2016-07-29,26.45,26.6,26.45,26.57,11307,0
2016-08-01,26.53,26.6098,26.47,26.51,22851,0
2016-08-02,26.49,26.5,26.38,26.38,9503,0
2016-08-03,26.3,26.411,26.18,26.26,18789,0
2016-08-04,26.19,26.3399,26.19,26.31,7864,0
2016-08-05,26.23,26.45,26.23,26.45,8215,0
2016-08-08,26.35,26.46,26.28,26.46,7874,0
2016-08-09,26.4651,26.61,26.2401,26.33,15404,0
2016-08-10,26.4409,26.4409,26.38,26.43,3568,0
2016-08-11,26.35,26.41,26.28,26.39,10151,0
2016-08-12,26.321,26.38,26.29,26.29,8232,0
2016-08-15,26.24,26.28,26.11,26.17,12211,0
2016-08-16,26.1,26.22,26.09,26.22,5005,0
2016-08-17,26.21,26.29,26.2,26.27,15492,0
2016-08-18,26.2,26.33,26.17,26.2013,10693,0
2016-08-19,26.26,26.26,26.05,26.06,9187,0
2016-08-22,26.06,26.2599,26.06,26.24,2646,0
2016-08-23,26.26,26.26,26.1769,26.2289,5559,0
2016-08-24,26.15,26.28,26.1007,26.1007,7047,0
2016-08-25,26.2,26.32,26.13,26.26,12213,0
2016-08-26,26.32,26.32,26.2,26.2,5092,0
2016-08-29,26.22,26.29,26.2006,26.29,5999,0
2016-08-30,26.21,26.3199,26.21,26.28,4874,0
2016-08-31,26.2726,26.38,26.2,26.2,4153,0
2016-09-01,26.3299,26.33,26.15,26.15,2243,0
2016-09-02,26.2,26.3,26.1605,26.17,5379,0
2016-09-06,26.23,26.35,26.23,26.25,5639,0
2016-09-07,26.365,26.44,26.26,26.28,4480,0
2016-09-08,26.37,26.7,26.3401,26.69,8786,0
2016-09-09,26.41,26.43,26.25,26.25,5568,0
2016-09-12,25.74,26.25,25.74,26.045,15425,0
2016-09-13,26.04,26.56,26.04,26.3,13591,0
2016-09-14,25.8719,26.489,25.856,25.86,10251,0
2016-09-15,25.88,25.9,25.51,25.6499,35417,0
2016-09-16,25.65,25.65,25.3,25.42,11224,0
2016-09-19,25.5,25.5948,25.5,25.5,5231,0
2016-09-20,25.6188,25.6188,25.38,25.49,20221,0
2016-09-21,25.385,25.72,25.385,25.66,7187,0
2016-09-22,25.64,25.92,25.6054,25.92,30395,0
2016-09-23,25.92,25.92,25.7075,25.81,19096,0
2016-09-26,25.7188,25.7188,25.475,25.49,7410,0
2016-09-27,25.62,25.75,25.57,25.57,2924,0
2016-09-28,25.58,25.97,25.58,25.96,29827,0
2016-09-29,25.86,25.88,25.51,25.51,25004,0
2016-09-30,25.64,25.75,25.54,25.75,11837,0
2016-10-03,25.75,25.78,25.51,25.57,6686,0
2016-10-04,25.58,25.74,25.41,25.5,9823,0
2016-10-05,25.66,25.66,25.55,25.55,1854,0
2016-10-06,25.37,25.6428,25.28,25.5474,9726,0
2016-10-07,25.62,25.6227,25.57,25.61,5697,0
2016-10-10,25.5,25.5084,25.33,25.36,6003,0
2016-10-11,25.3,25.509,25.28,25.31,22865,0
2016-10-12,25.15,25.3901,25.15,25.3284,9689,0
2016-10-13,25.12,25.33,25.12,25.32,16814,0
2016-10-14,25.27,25.5,25.27,25.4432,3513,0
2016-10-17,25.35,25.65,25.35,25.575,6385,0
2016-10-18,25.5,25.89,25.5,25.65,28012,0
2016-10-19,25.65,26.17,25.65,26.13,27126,0
2016-10-20,26.01,26.05,25.82,25.87,13813,0
2016-10-21,26.0071,26.05,25.57,25.57,43646,0
2016-10-24,25.64,25.68,25.5,25.5,12671,0
2016-10-25,25.51,25.7,25.51,25.55,17858,0
2016-10-26,25.53,25.75,25.53,25.74,15476,0
2016-10-27,25.63,25.85,25.63,25.84,6464,0
2016-10-28,25.7,25.73,25.5014,25.6,9795,0
2016-10-31,25.5605,25.6399,25.361,25.5718,8032,0
2016-11-01,25.36,25.42,25.26,25.29,10988,0
2016-11-02,25.33,25.38,25.04,25.2,11183,0
2016-11-03,25.31,25.31,25.06,25.22,6645,0
2016-11-04,25.05,25.28,25.0231,25.28,7868,0
2016-11-07,25.22,25.235,25.11,25.16,34445,0
2016-11-08,25.07,25.1723,24.9,25,13927,0
2016-11-09,24.75,25.2539,24.75,24.88,10985,0
2016-11-10,24.8,24.81,23.53,24.23,43306,0
2016-11-11,24.21,24.45,23.79,24.14,21191,0
2016-11-14,24.01,24.03,22.721,23.25,29813,0
2016-11-15,23.18,24.04,23.18,23.76,22338,0
2016-11-16,23.67,24.5,23.67,24.07,35033,0
2016-11-17,24.05,24.1,23.8424,23.98,17801,0
2016-11-18,23.92,24.21,23.575,23.67,12388,0
2016-11-21,23.56,23.943,23.56,23.73,24876,0
2016-11-22,23.8,24.14,23.8,24.14,9098,0
2016-11-23,23.63,24.0699,23.63,24.02,9312,0
2016-11-25,24,24.02,23.9057,24.02,4876,0
2016-11-28,24.03,24.28,23.97,24.28,8633,0
2016-11-29,23.9,24.28,23.766,24.04,11403,0
2016-11-30,24.1,24.1,23.61,23.7,11242,0
2016-12-01,23.6,23.6,23.21,23.21,38061,0
2016-12-02,23.6,23.6,23.08,23.25,42993,0
2016-12-05,23.14,23.232,22.9955,23.08,26977,0
2016-12-06,23.25,23.31,22.98,23.0845,20475,0
2016-12-07,23.3,23.3,23.0426,23.08,17258,0
2016-12-08,23.09,23.39,22.98,23.05,41929,0
2016-12-09,23.08,23.11,22.97,23.05,32962,0
2016-12-12,23.09,23.09,22.694,22.95,26649,0
2016-12-13,22.72,22.95,22.62,22.64,92542,0
2016-12-14,22.37,22.4,22.22,22.27,44918,0
2016-12-15,22.4,22.4,21.96,22.1,40028,0
2016-12-16,21.9529,22.33,21.92,22.25,49918,0
2016-12-19,22.12,22.48,22.12,22.47,22008,0
2016-12-20,22.33,22.54,22.3,22.41,46699,0
2016-12-21,22.38,22.6,22.35,22.36,15445,0
2016-12-22,22.42,22.829,22.341,22.5,26422,0
2016-12-23,22.6577,22.78,22.5019,22.71,13490,0
2016-12-27,22.91,23.0464,22.5001,22.88,23262,0
2016-12-28,22.7536,22.8,22.54,22.8,16284,0
2016-12-29,22.61,22.7989,22.59,22.65,12425,0
2016-12-30,22.7,23.0834,22.592,22.99,54832,0
2017-01-03,23.02,23.23,23.02,23.23,18346,0
2017-01-04,23.29,23.7536,23.25,23.69,15794,0
2017-01-05,23.74,23.84,23.4757,23.7,16300,0
2017-01-06,23.65,23.7859,23.65,23.7627,20735,0
2017-01-09,23.64,23.83,23.64,23.7,22502,0
2017-01-10,23.63,23.82,23.63,23.8003,17750,0
2017-01-11,23.68,23.99,23.68,23.97,15746,0
2017-01-12,23.85,24.1556,23.84,24.14,19326,0
2017-01-13,24.15,24.1535,24.01,24.04,24247,0
2017-01-17,24.08,24.26,24.0472,24.16,12498,0
2017-01-18,24.2149,24.23,24.01,24.17,20990,0
2017-01-19,24.15,24.17,23.78,24.09,41720,0
2017-01-20,24.01,24.09,23.8517,24.09,40963,0
2017-01-23,24.0002,24.18,23.9514,24.13,23006,0
2017-01-24,24.12,24.1599,23.97,24,12358,0
2017-01-25,24,24.0689,23.9058,23.98,12985,0
2017-01-26,23.89,24.19,23.89,24.1552,16687,0
2017-01-27,24.1888,24.32,24.1114,24.2,14871,0
2017-01-30,24.14,24.45,24.14,24.43,42894,0
2017-01-31,24.31,24.7,24.31,24.35,41374,0
2017-02-01,24.35,24.5771,24.25,24.28,17951,0
2017-02-02,24.5,24.84,24.5,24.5301,22398,0
2017-02-03,24.8695,24.8695,24.5967,24.8,10866,0
2017-02-06,24.67,24.92,24.67,24.7,15000,0
2017-02-07,24.71,24.93,24.67,24.75,10815,0
2017-02-08,24.69,24.9099,24.69,24.8728,12378,0
2017-02-09,24.78,24.895,24.58,24.8,14576,0
2017-02-10,24.62,24.8589,24.62,24.83,30259,0
2017-02-13,24.8259,24.8815,24.6,24.6,14377,0
2017-02-14,24.75,24.81,24.6705,24.7847,18377,0
2017-02-15,24.6169,24.85,24.591,24.85,3775,0
2017-02-16,24.85,24.871,24.67,24.8,5238,0
2017-02-17,24.8399,24.91,24.7381,24.77,11124,0
2017-02-21,24.88,24.93,24.75,24.93,10810,0
2017-02-22,24.7813,24.91,24.7813,24.91,15663,0
2017-02-23,24.9173,24.95,24.81,24.93,19906,0
2017-02-24,24.85,25.2025,24.84,25.0808,14574,0
2017-02-27,25.0717,25.2,24.9716,25.04,20804,0
2017-02-28,25.18,25.1899,25.029,25.0301,7106,0
2017-03-01,25.05,25.05,24.87,24.92,11463,0
2017-03-02,24.87,25.0041,24.87,24.9828,8837,0
2017-03-03,25.11,25.18,25.01,25.05,5894,0
2017-03-06,24.87,25.1422,24.8473,24.8473,9604,0
2017-03-07,25.07,25.17,25.05,25.05,11829,0
2017-03-08,24.9341,24.94,24.6,24.94,9269,0
2017-03-09,24.8372,24.93,24.61,24.93,7475,0
2017-03-10,24.687,25.1397,24.687,24.92,5089,0
2017-03-13,24.7885,24.98,24.7885,24.98,1053,0
2017-03-14,24.9799,24.9799,24.7872,24.8407,2653,0
2017-03-15,24.75,24.9099,24.5791,24.9099,20568,0
2017-03-16,24.88,25.1525,24.7177,24.8887,9434,0
2017-03-17,25,25.7128,24.8537,25.0983,5262,0
2017-03-20,25.74,25.76,24.9,24.921,11665,0
2017-03-21,24.97,25.0134,24.7,24.73,19721,0
2017-03-22,24.9,25.0699,24.76,24.87,5426,0
2017-03-23,24.9,25.0182,24.8325,24.9,4127,0
2017-03-24,24.9073,25.07,24.87,24.88,7108,0
2017-03-27,25.03,25.03,24.83,24.94,8136,0
2017-03-28,24.85,25.02,24.7801,25.02,8829,0
2017-03-29,24.9788,24.9832,24.93,24.9329,3671,0
2017-03-30,25.05,25.05,24.93,25.05,14274,0
2017-03-31,25.05,25.1,24.9401,25.02,13422,0
2017-04-03,24.98,25.36,24.98,25.36,19917,0
2017-04-04,25.36,25.42,25.131,25.42,14894,0
2017-04-05,25.49,25.6715,25.19,25.2886,22223,0
2017-04-06,25.22,25.54,25.14,25.53,18813,0
2017-04-07,25.55,25.72,25.4896,25.62,8636,0
2017-04-10,25.5,25.93,25.5,25.78,18358,0
2017-04-11,25.59,25.7572,25.5601,25.6883,5888,0
2017-04-12,25.69,25.88,25.64,25.64,13241,0
2017-04-13,25.7,25.8599,25.621,25.85,4552,0
2017-04-17,25.7547,25.92,25.65,25.8,14580,0
2017-04-18,25.66,25.9,25.58,25.728,12756,0
2017-04-19,25.79,25.83,25.6,25.6998,4553,0
2017-04-20,25.68,25.6999,25.54,25.6,5487,0
2017-04-21,25.69,25.81,25.5965,25.62,5464,0
2017-04-24,25.79,25.9,25.37,25.54,46510,0
2017-04-25,25.45,25.62,25.4,25.41,32336,0
2017-04-26,25.41,25.63,25.38,25.38,33221,0
2017-04-27,25.5,25.5599,25.33,25.43,22651,0
2017-04-28,25.45,25.59,25.35,25.35,19036,0
2017-05-01,25.35,25.41,25.33,25.39,13596,0
2017-05-02,25.33,25.42,25.3,25.3,6679,0
2017-05-03,25.3,25.42,25.26,25.37,7654,0
2017-05-04,25.35,25.35,25.3,25.35,6268,0
2017-05-05,25.27,25.34,25.2479,25.32,7276,0
2017-05-08,25.31,25.34,25.2327,25.31,22828,0
2017-05-09,25.27,25.4399,25.27,25.42,14397,0
2017-05-10,25.37,25.49,25.2227,25.328,8096,0
2017-05-11,25.2779,25.421,25.2779,25.4012,2033,0
2017-05-12,25.35,25.3626,25.16,25.23,11316,0
2017-05-15,25.23,25.3,25.19,25.2,10111,0
2017-05-16,25.2,25.3,25.2,25.3,8808,0
2017-05-17,25.19,25.2674,25.18,25.2,3138,0
2017-05-18,25.23,25.25,25.2,25.24,11182,0
2017-05-19,25.25,25.28,25.2211,25.2236,9702,0
2017-05-22,25.2309,25.4799,25.2309,25.46,10717,0
2017-05-23,25.4028,25.44,25.31,25.33,11580,0
2017-05-24,25.3836,25.4,25.2514,25.33,9019,0
2017-05-25,25.27,25.39,25.26,25.36,8282,0
2017-05-26,25.27,25.3685,25.27,25.3,3196,0
2017-05-30,25.4599,25.4599,25.3636,25.3833,1752,0
2017-05-31,25.29,25.61,25.29,25.6,11257,0
2017-06-01,25.72,25.78,25.7,25.77,1924,0
2017-06-02,25.7,25.78,25.7,25.76,4497,0
2017-06-05,25.63,25.7996,25.63,25.7996,1172,0
2017-06-06,25.67,25.75,25.63,25.63,2911,0
2017-06-07,25.7499,25.75,25.63,25.63,3300,0
2017-06-08,25.62,25.75,25.62,25.72,5197,0
2017-06-09,25.7768,25.89,25.7768,25.8,8797,0
2017-06-12,25.68,25.7742,25.68,25.7742,1872,0
2017-06-13,25.8342,25.8342,25.72,25.72,13320,0
2017-06-14,25.73,25.92,25.73,25.8547,6939,0
2017-06-15,25.42,25.578,25.38,25.39,6943,0
2017-06-16,25.39,25.44,25.31,25.34,8787,0
2017-06-19,25.4219,25.49,25.34,25.49,7590,0
2017-06-20,25.4,25.41,25.28,25.35,13744,0
2017-06-21,25.33,25.3952,25.33,25.35,7356,0
2017-06-22,25.36,25.4565,25.36,25.38,3176,0
2017-06-23,25.4021,25.42,25.38,25.39,2568,0
2017-06-26,25.4671,25.49,25.4,25.4,8670,0
2017-06-27,25.54,25.54,25.41,25.42,16659,0
2017-06-28,25.4,25.4655,25.381,25.4,4255,0
2017-06-29,25.41,25.58,25.4,25.4777,10517,0
2017-06-30,25.58,25.58,25.5,25.53,6689,0
2017-07-03,25.58,25.6399,25.5167,25.61,1488,0
2017-07-05,25.44,25.72,25.44,25.72,8882,0
2017-07-06,25.443,25.73,25.443,25.73,4991,0
2017-07-07,25.72,25.75,25.716,25.75,3962,0
2017-07-10,25.69,25.84,25.63,25.84,12749,0
2017-07-11,25.69,25.9,25.68,25.87,9395,0
2017-07-12,25.8,25.89,25.8,25.89,3583,0
2017-07-13,25.91,25.91,25.61,25.83,4794,0
2017-07-14,25.6101,25.8076,25.6101,25.79,1843,0
2017-07-17,25.62,25.84,25.62,25.8399,4763,0
2017-07-18,25.603,25.7,25.6002,25.69,5451,0
2017-07-19,25.73,25.79,25.61,25.61,4671,0
2017-07-20,25.7122,25.74,25.65,25.69,6709,0
2017-07-21,25.63,25.91,25.63,25.91,12369,0
2017-07-24,25.63,25.91,25.63,25.84,4451,0
2017-07-25,25.8842,25.8842,25.55,25.7008,7193,0
2017-07-26,25.86,25.86,25.6,25.82,6044,0
2017-07-27,25.7155,25.8599,25.59,25.59,4146,0
2017-07-28,25.63,25.85,25.61,25.85,7906,0
2017-07-31,25.67,25.746,25.67,25.7,8349,0
2017-08-01,25.74,25.83,25.69,25.83,10123,0
2017-08-02,25.88,25.9,25.7589,25.7589,6585,0
2017-08-03,25.84,25.88,25.7744,25.7744,2415,0
2017-08-04,25.84,25.92,25.78,25.92,5571,0
2017-08-07,25.851,25.93,25.83,25.93,6722,0
2017-08-08,25.76,25.93,25.76,25.93,3036,0
2017-08-09,25.8855,25.92,25.856,25.92,3709,0
2017-08-10,25.91,25.91,25.52,25.55,9608,0
2017-08-11,25.52,25.7491,25.5,25.7491,15188,0
2017-08-14,25.8529,25.9,25.57,25.57,1672,0
2017-08-15,25.6644,25.88,25.6,25.88,6906,0
2017-08-16,25.8087,25.92,25.791,25.91,2951,0
2017-08-17,25.7342,26.09,25.7342,26.03,24386,0
2017-08-18,25.859,26.09,25.859,26.09,8283,0
2017-08-21,25.95,26.19,25.93,25.95,11274,0
2017-08-22,25.88,26.02,25.8,25.8,14693,0
2017-08-23,25.8,25.8,25.73,25.73,3253,0
2017-08-24,25.74,25.7658,25.59,25.62,15851,0
2017-08-25,25.7322,25.7322,25.62,25.62,6600,0
2017-08-28,25.62,25.64,25.62,25.64,4118,0
2017-08-29,25.6,25.7005,25.57,25.57,6670,0
2017-08-30,25.58,25.96,25.56,25.96,13566,0
2017-08-31,25.91,26.36,25.8233,26.36,71079,0
2017-09-01,26.25,26.25,25.94,25.94,13402,0
2017-09-05,25.9413,25.9413,25.9124,25.9124,560,0
2017-09-06,26.1799,26.1799,25.99,26.17,2646,0
2017-09-07,26.1717,26.19,25.87,26.13,9632,0
2017-09-08,26.012,26.1432,25.87,25.87,5214,0
2017-09-11,25.9031,25.9031,25.9031,25.9031,1098,0
2017-09-12,25.89,25.99,25.87,25.89,12815,0
2017-09-13,26.21,26.21,25.9,25.99,15496,0
2017-09-14,25.979,25.979,25.9743,25.9743,2489,0
2017-09-15,25.76,25.76,25.6,25.6,6703,0
2017-09-18,25.6421,25.6957,25.63,25.63,1399,0
2017-09-19,25.56,25.6039,25.56,25.6039,3668,0
2017-09-20,25.562,25.562,25.53,25.53,3101,0
2017-09-21,25.55,25.5814,25.55,25.55,1422,0
2017-09-22,25.53,25.66,25.51,25.51,6763,0
2017-09-25,25.58,25.6,25.5538,25.56,9431,0
2017-09-26,25.62,25.63,25.5505,25.56,10331,0
2017-09-27,25.62,25.62,25.37,25.38,14625,0
2017-09-28,25.37,25.439,25.28,25.31,25363,0
2017-09-29,25.42,25.42,25.31,25.31,15297,0
2017-10-02,25.41,25.41,25.24,25.25,18324,0
2017-10-03,25.25,25.25,25.16,25.17,14412,0
2017-10-04,25.14,25.17,25.0805,25.16,31414,0
2017-10-05,25.14,25.25,25.06,25.11,26588,0
2017-10-06,25.05,25.05,24.9,24.96,79785,0
2017-10-09,24.96,25.11,24.82,24.82,48513,0
2017-10-10,24.85,24.9474,24.7629,24.79,58887,0
2017-10-11,24.93,24.93,24.8,24.9,48275,0
2017-10-12,24.9,24.95,24.83,24.91,39749,0
2017-10-13,24.96,25.14,24.93,24.93,61816,0
2017-10-16,24.96,25.0408,24.96,25.03,19004,0
2017-10-17,25.03,25.1,24.97,25.06,40756,0
2017-10-18,25.13,25.1499,25.08,25.1,58830,0
2017-10-19,25.15,25.15,25.06,25.1,42434,0
2017-10-20,25.11,25.14,24.87,25.1,1385754,0
2017-10-23,25.11,25.25,25.11,25.19,82868,0
2017-10-24,25.16,25.23,25.14,25.14,69851,0
2017-10-25,25.1,25.13,25.05,25.13,41887,0
2017-10-26,25.13,25.1492,25.05,25.12,11449,0
2017-10-27,25.1532,25.24,25.115,25.22,20614,0
2017-10-30,25.22,25.24,25.18,25.24,10193,0
2017-10-31,25.15,25.29,25.15,25.27,19285,0
2017-11-01,25.2228,25.35,25.2228,25.34,31639,0
2017-11-02,25.33,25.37,25.27,25.35,14119,0
2017-11-03,25.27,25.33,25.26,25.31,11423,0
2017-11-06,25.26,25.34,25.26,25.32,12570,0
2017-11-07,25.28,25.29,25.22,25.25,21072,0
2017-11-08,25.2691,25.29,25.25,25.29,7496,0
2017-11-09,25.25,25.29,25.25,25.29,6633,0
2017-11-10,25.289,25.29,25.25,25.29,13824,0
