Date,Open,High,Low,Close,Volume,OpenInt
2013-02-28,22.018,22.062,21.992,22.044,575516,0
2013-03-01,22.018,22.081,22,22.044,360774,0
2013-03-04,22.027,22.081,22.027,22.044,296310,0
2013-03-05,22.062,22.089,22.044,22.044,517685,0
2013-03-06,22.062,22.081,22.044,22.044,374133,0
2013-03-07,22.044,22.071,22.037,22.037,259075,0
2013-03-08,22.044,22.062,22.027,22.062,192911,0
2013-03-11,22.071,22.071,22.027,22.044,295723,0
2013-03-12,22.062,22.071,22.018,22.027,315490,0
2013-03-13,22.053,22.062,22.018,22.037,283850,0
2013-03-14,22.062,22.071,22.018,22.044,340085,0
2013-03-15,22.027,22.053,22,22.018,570393,0
2013-03-18,22.027,22.027,22,22.027,249956,0
2013-03-19,22.018,22.027,22,22.027,299216,0
2013-03-20,22.027,22.027,21.992,22.018,378499,0
2013-03-21,22.018,22.062,22.01,22.062,250057,0
2013-03-22,22.027,22.062,22.018,22.062,267628,0
2013-03-25,22.037,22.098,22.018,22.098,307692,0
2013-03-26,22.071,22.107,22.071,22.107,411878,0
2013-03-27,22.107,22.107,22.089,22.107,234294,0
2013-03-28,22.115,22.185,22.098,22.185,600145,0
2013-04-01,22.185,22.194,22.142,22.185,261749,0
2013-04-02,22.177,22.223,22.152,22.194,457667,0
2013-04-03,22.223,22.231,22.194,22.213,499833,0
2013-04-04,22.213,22.301,22.213,22.294,513755,0
2013-04-05,22.284,22.346,22.256,22.327,708538,0
2013-04-08,22.346,22.372,22.223,22.294,528784,0
2013-04-09,22.294,22.365,22.294,22.365,1276828,0
2013-04-10,22.372,22.379,22.318,22.336,778891,0
2013-04-11,22.336,22.365,22.327,22.346,820759,0
2013-04-12,22.346,22.379,22.327,22.346,285390,0
2013-04-15,22.372,22.372,22.309,22.365,561557,0
2013-04-16,22.372,22.45,22.336,22.398,743096,0
2013-04-17,22.407,22.46,22.372,22.417,735016,0
2013-04-18,22.426,22.45,22.389,22.441,556726,0
2013-04-19,22.441,22.55,22.407,22.55,2684558,0
2013-04-22,22.469,22.512,22.46,22.505,520497,0
2013-04-23,22.531,22.531,22.469,22.512,286669,0
2013-04-24,22.505,22.559,22.488,22.559,246293,0
2013-04-25,22.55,22.55,22.497,22.505,218736,0
2013-04-26,22.505,22.55,22.505,22.55,179739,0
2013-04-29,22.592,22.611,22.55,22.592,260592,0
2013-04-30,22.634,22.752,22.634,22.724,293809,0
2013-05-01,22.796,22.905,22.769,22.86,351858,0
2013-05-02,22.886,22.949,22.806,22.913,353894,0
2013-05-03,22.995,22.995,22.85,22.868,417452,0
2013-05-06,22.905,22.995,22.886,22.995,224097,0
2013-05-07,22.976,23.04,22.967,23.04,275862,0
2013-05-08,23.04,23.282,22.976,23.282,294694,0
2013-05-09,23.291,23.39,23.111,23.309,362781,0
2013-05-10,23.363,23.372,23.246,23.274,359907,0
2013-05-13,23.327,23.327,23.093,23.174,252159,0
2013-05-14,23.093,23.219,22.995,23.219,556815,0
2013-05-15,23.211,23.211,22.967,23.058,272520,0
2013-05-16,23.111,23.147,23.021,23.13,391672,0
2013-05-17,23.13,23.165,23.048,23.156,172374,0
2013-05-20,23.174,23.193,22.995,23.021,233598,0
2013-05-21,23.067,23.093,23.005,23.083,165508,0
2013-05-22,23.111,23.111,22.995,22.995,214235,0
2013-05-23,23.021,23.021,22.868,22.905,183687,0
2013-05-24,22.905,22.976,22.905,22.932,91493,0
2013-05-28,22.958,22.985,22.769,22.868,205878,0
2013-05-29,22.905,22.905,22.608,22.752,277085,0
2013-05-30,22.788,22.86,22.743,22.752,148679,0
2013-05-31,22.769,22.806,22.5,22.76,316653,0
2013-06-03,22.743,22.743,22.328,22.4,248180,0
2013-06-04,22.429,22.453,22.318,22.337,219876,0
2013-06-05,22.419,22.419,21.923,21.995,327214,0
2013-06-06,22.13,22.13,21.824,21.942,305107,0
2013-06-07,21.969,22.049,21.897,21.923,244316,0
2013-06-10,21.942,21.96,21.717,21.752,241308,0
2013-06-11,21.536,21.68,20.583,21.132,370286,0
2013-06-12,21.222,21.311,20.574,20.97,433769,0
2013-06-13,20.879,21.329,20.574,21.15,558331,0
2013-06-14,21.366,21.554,21.239,21.518,272230,0
2013-06-17,21.689,21.771,21.464,21.573,221510,0
2013-06-18,21.582,21.589,21.42,21.573,304797,0
2013-06-19,21.599,21.725,21.464,21.527,381229,0
2013-06-20,21.042,21.239,20.942,21.095,283041,0
2013-06-21,21.159,21.338,20.907,21.042,356981,0
2013-06-24,20.888,20.898,20.277,20.743,379053,0
2013-06-25,20.924,20.942,20.574,20.835,213394,0
2013-06-26,21.015,21.266,20.888,21.14,137644,0
2013-06-27,21.303,21.582,21.159,21.51,102180,0
2013-06-28,21.836,21.999,21.661,21.772,272116,0
2013-07-01,21.589,21.717,21.51,21.564,155060,0
2013-07-02,21.554,21.743,21.554,21.589,137824,0
2013-07-03,21.599,21.662,21.51,21.51,50229,0
2013-07-05,21.446,21.536,21.15,21.266,95156,0
2013-07-08,21.194,21.348,20.951,21.015,139452,0
2013-07-09,21.32,21.32,21.087,21.122,200843,0
2013-07-10,21.338,21.348,21.15,21.239,169612,0
2013-07-11,21.383,21.51,21.294,21.375,154748,0
2013-07-12,21.483,21.483,21.222,21.375,132769,0
2013-07-15,21.338,21.429,21.303,21.41,192596,0
2013-07-16,21.438,21.438,21.257,21.257,152523,0
2013-07-17,21.383,21.464,21.303,21.401,179065,0
2013-07-18,21.473,21.491,21.375,21.429,120890,0
2013-07-19,21.473,21.491,21.375,21.375,164288,0
2013-07-22,21.455,21.464,21.338,21.366,127862,0
2013-07-23,21.41,21.41,21.194,21.194,159575,0
2013-07-24,21.213,21.222,20.825,21.042,137780,0
2013-07-25,21.015,21.015,20.79,20.879,107146,0
2013-07-26,20.844,21.113,20.844,21.105,108217,0
2013-07-29,21.213,21.213,20.97,21.015,112276,0
2013-07-30,21.095,21.095,20.835,20.879,163978,0
2013-07-31,20.912,21.013,20.84,20.977,188621,0
2013-08-01,21.013,21.013,20.785,20.811,231380,0
2013-08-02,20.977,21.041,20.793,21.013,159014,0
2013-08-05,21.095,21.132,20.757,20.894,117688,0
2013-08-06,20.785,20.83,20.629,20.712,145098,0
2013-08-07,20.693,20.693,20.327,20.391,207730,0
2013-08-08,20.501,20.529,20.126,20.19,379470,0
2013-08-09,20.126,20.411,20.099,20.337,131105,0
2013-08-12,20.347,20.529,20.347,20.438,81814,0
2013-08-13,20.391,20.391,20.146,20.19,143568,0
2013-08-14,20.254,20.254,19.963,20.034,252979,0
2013-08-15,19.834,19.834,19.404,19.551,251433,0
2013-08-16,19.643,19.643,19.369,19.507,155990,0
2013-08-19,19.507,19.588,19.003,19.184,222451,0
2013-08-20,19.095,19.404,18.756,19.379,168640,0
2013-08-21,19.331,19.67,19.242,19.414,225979,0
2013-08-22,19.532,20.053,19.487,20.028,330386,0
2013-08-23,20.053,20.3,20.028,20.219,99945,0
2013-08-26,20.327,20.455,20.117,20.117,251283,0
2013-08-27,20.018,20.283,19.889,20.008,161724,0
2013-08-28,20.254,20.264,20.053,20.19,179999,0
2013-08-29,20.099,20.237,20.099,20.19,122874,0
2013-08-30,20.245,20.747,20.19,20.747,162350,0
2013-09-03,20.639,20.675,20.418,20.601,134937,0
2013-09-04,20.639,21.003,20.556,21.003,365865,0
2013-09-05,20.849,20.857,20.264,20.374,227236,0
2013-09-06,20.601,20.601,20.19,20.237,170554,0
2013-09-09,20.364,20.364,20.117,20.19,135187,0
2013-09-10,20.364,20.364,19.989,20.283,170830,0
2013-09-11,20.438,20.438,20.008,20.126,118106,0
2013-09-12,20.092,20.099,19.579,19.724,139547,0
2013-09-13,19.579,19.724,19.551,19.643,100563,0
2013-09-16,19.861,19.861,19.596,19.596,87701,0
2013-09-17,19.524,19.624,19.46,19.551,171638,0
2013-09-18,19.551,19.915,19.524,19.861,125860,0
2013-09-19,20.053,20.053,19.807,19.999,105951,0
2013-09-20,19.871,20.19,19.788,20.018,136751,0
2013-09-23,20.099,20.146,20.008,20.008,92039,0
2013-09-24,19.989,20.072,19.679,19.679,183705,0
2013-09-25,19.698,19.762,19.433,19.507,251648,0
2013-09-26,19.541,19.588,19.379,19.515,148326,0
2013-09-27,19.507,19.605,19.404,19.541,126420,0
2013-09-30,19.423,19.596,19.395,19.46,86509,0
2013-10-01,19.46,19.57,19.423,19.443,101795,0
2013-10-02,19.45,19.515,19.369,19.369,91542,0
2013-10-03,19.423,19.433,19.194,19.242,100429,0
2013-10-04,19.286,19.35,19.213,19.286,99278,0
2013-10-07,19.322,19.414,19.276,19.414,98056,0
2013-10-08,19.404,19.468,19.34,19.423,77136,0
2013-10-09,19.443,19.477,19.296,19.414,130551,0
2013-10-10,19.477,19.588,19.433,19.46,118256,0
2013-10-11,19.497,19.579,19.423,19.579,118177,0
2013-10-14,19.532,19.643,19.487,19.541,77932,0
2013-10-15,19.487,19.605,19.468,19.468,108420,0
2013-10-16,19.468,19.698,19.468,19.561,110987,0
2013-10-17,19.788,19.788,19.588,19.651,181056,0
2013-10-18,19.724,19.889,19.643,19.77,289292,0
2013-10-21,19.788,19.915,19.779,19.788,156976,0
2013-10-22,19.852,19.971,19.834,19.881,199358,0
2013-10-23,19.861,20.072,19.861,19.963,100220,0
2013-10-24,20.072,20.099,19.798,19.889,161675,0
2013-10-25,19.871,19.871,19.67,19.779,128394,0
2013-10-28,19.861,19.871,19.707,19.871,150241,0
2013-10-29,19.871,20.008,19.788,19.861,157308,0
2013-10-30,19.992,20.076,19.787,19.862,119150,0
2013-10-31,19.862,19.992,19.705,19.947,135433,0
2013-11-01,19.862,19.908,19.696,19.722,79742,0
2013-11-04,19.787,19.807,19.64,19.722,106952,0
2013-11-05,19.686,19.742,19.546,19.621,98225,0
2013-11-06,19.631,19.705,19.462,19.519,107700,0
2013-11-07,19.566,19.621,19.454,19.528,106132,0
2013-11-08,19.454,19.472,19.352,19.407,115796,0
2013-11-11,19.407,19.501,19.371,19.462,114067,0
2013-11-12,19.306,19.426,19.306,19.352,168145,0
2013-11-13,19.38,19.38,19.287,19.371,103033,0
2013-11-14,19.362,19.371,19.268,19.362,117278,0
2013-11-15,19.352,19.352,19.222,19.268,198200,0
2013-11-18,19.297,19.417,19.258,19.417,134540,0
2013-11-19,19.342,19.38,19.287,19.342,87445,0
2013-11-20,19.371,19.371,19.138,19.232,135374,0
2013-11-21,19.177,19.362,19.138,19.323,271864,0
2013-11-22,19.333,19.371,19.242,19.242,146859,0
2013-11-25,19.297,19.491,19.277,19.462,235950,0
2013-11-26,19.417,19.426,19.297,19.306,214354,0
2013-11-27,19.306,19.38,19.193,19.203,132951,0
2013-11-29,19.242,19.306,19.232,19.306,75824,0
2013-12-02,19.306,19.323,19.036,19.046,229844,0
2013-12-03,19.046,19.212,18.934,18.953,667394,0
2013-12-04,18.916,18.934,18.758,18.795,236925,0
2013-12-05,18.758,18.795,18.479,18.618,451134,0
2013-12-06,18.609,18.841,18.609,18.814,871970,0
2013-12-09,18.814,18.841,18.703,18.712,295538,0
2013-12-10,18.72,18.758,18.683,18.693,162437,0
2013-12-11,18.758,18.758,18.563,18.683,248238,0
2013-12-12,18.683,18.683,18.378,18.563,615308,0
2013-12-13,18.498,18.693,18.47,18.638,404189,0
2013-12-16,18.638,18.73,18.609,18.693,300605,0
2013-12-17,18.656,18.72,18.647,18.693,270330,0
2013-12-18,18.674,18.906,18.647,18.814,325781,0
2013-12-19,18.823,18.889,18.683,18.758,248026,0
2013-12-20,18.776,18.906,18.73,18.841,323096,0
2013-12-23,18.86,18.906,18.758,18.785,303417,0
2013-12-24,18.776,18.832,18.739,18.785,303642,0
2013-12-26,18.72,18.785,18.674,18.776,351448,0
2013-12-27,18.758,18.795,18.693,18.767,201232,0
2013-12-30,18.776,19.036,18.749,18.906,815145,0
2013-12-31,18.888,18.981,18.823,18.823,297643,0
2014-01-02,18.832,19.167,18.795,19.046,101019,0
2014-01-03,19.119,19.407,19.111,19.398,152782,0
2014-01-06,19.436,19.722,19.436,19.705,771750,0
2014-01-07,19.722,19.816,19.631,19.705,162582,0
2014-01-08,19.686,19.686,19.593,19.657,116172,0
2014-01-09,19.667,19.862,19.631,19.852,110537,0
2014-01-10,19.89,20.011,19.882,19.992,185110,0
2014-01-13,20.048,20.216,20.011,20.095,149846,0
2014-01-14,20.122,20.141,19.992,20.011,167109,0
2014-01-15,20.029,20.095,19.872,19.899,202204,0
2014-01-16,19.956,20.048,19.89,19.937,170878,0
2014-01-17,19.937,20.186,19.937,20.186,123616,0
2014-01-21,20.159,20.289,20.141,20.289,275344,0
2014-01-22,20.299,20.391,20.289,20.363,132402,0
2014-01-23,20.206,20.281,20.029,20.141,264997,0
2014-01-24,20.021,20.122,19.964,20.122,128105,0
2014-01-27,20.151,20.169,19.956,19.956,189957,0
2014-01-28,19.983,20.023,19.89,19.957,128758,0
2014-01-29,19.917,19.947,19.861,19.899,77964,0
2014-01-30,20.023,20.031,19.899,19.917,209604,0
2014-01-31,19.908,19.974,19.89,19.899,66394,0
2014-02-03,19.965,19.974,19.861,19.899,43607,0
2014-02-04,19.89,19.947,19.851,19.871,198350,0
2014-02-05,19.899,20.049,19.881,20.049,75272,0
2014-02-06,20.031,20.115,19.983,20.013,66422,0
2014-02-07,20.079,20.079,19.947,20.003,86977,0
2014-02-10,20.031,20.079,20.013,20.079,114061,0
2014-02-11,20.089,20.125,19.974,20.003,188960,0
2014-02-12,20.031,20.069,19.993,20.049,104626,0
2014-02-13,20.089,20.201,20.049,20.191,104682,0
2014-02-14,20.239,20.352,20.135,20.343,370920,0
2014-02-18,20.371,20.465,20.371,20.427,111194,0
2014-02-19,20.427,20.588,20.427,20.427,102860,0
2014-02-20,20.531,20.54,20.352,20.371,131168,0
2014-02-21,20.371,20.437,20.277,20.381,391557,0
2014-02-24,20.343,20.399,20.295,20.343,230515,0
2014-02-25,20.313,20.361,20.267,20.343,50792,0
2014-02-26,20.371,20.409,20.333,20.371,117553,0
2014-02-27,20.427,20.455,20.361,20.361,330721,0
2014-02-28,20.389,20.503,20.343,20.418,295245,0
2014-03-03,20.455,20.455,20.239,20.277,309055,0
2014-03-04,20.333,20.381,20.191,20.229,215840,0
2014-03-05,20.295,20.295,20.181,20.229,126459,0
2014-03-06,20.191,20.267,20.163,20.172,191856,0
2014-03-07,20.145,20.181,20.115,20.135,118347,0
2014-03-10,20.172,20.172,20.003,20.023,225624,0
2014-03-11,20.106,20.106,20.013,20.023,140611,0
2014-03-12,20.031,20.059,19.957,19.993,157376,0
2014-03-13,20.049,20.172,19.993,20.003,146506,0
2014-03-14,20.003,20.031,19.899,20.003,245602,0
2014-03-17,20.003,20.115,20.003,20.023,199704,0
2014-03-18,20.089,20.181,20.023,20.181,174783,0
2014-03-19,20.181,20.323,20.172,20.277,143733,0
2014-03-20,20.247,20.267,20.163,20.267,103887,0
2014-03-21,20.267,20.286,20.239,20.257,117335,0
2014-03-24,20.286,20.371,20.257,20.352,106914,0
2014-03-25,20.352,20.371,20.305,20.361,92411,0
2014-03-26,20.371,20.437,20.352,20.371,158097,0
2014-03-27,20.371,20.399,20.343,20.399,90753,0
2014-03-28,20.371,20.522,20.371,20.513,125598,0
2014-03-31,20.531,20.654,20.465,20.465,235340,0
2014-04-01,20.672,20.833,20.559,20.833,177746,0
2014-04-02,20.795,20.937,20.757,20.786,124595,0
2014-04-03,20.871,20.871,20.691,20.711,79988,0
2014-04-04,20.654,20.833,20.635,20.747,229367,0
2014-04-07,20.747,20.795,20.569,20.747,136045,0
2014-04-08,20.747,20.843,20.681,20.843,88709,0
2014-04-09,20.843,20.983,20.813,20.918,108808,0
2014-04-10,20.927,21.115,20.927,21.041,239924,0
2014-04-11,21.021,21.22,21.003,21.115,103059,0
2014-04-14,21.115,21.125,21.049,21.049,133705,0
2014-04-15,21.068,21.332,21.068,21.257,126716,0
2014-04-16,21.313,21.323,21.23,21.266,227921,0
2014-04-17,21.304,21.332,21.088,21.088,180483,0
2014-04-21,21.172,21.22,21.107,21.163,142456,0
2014-04-22,21.22,21.313,21.191,21.266,105713,0
2014-04-23,21.257,21.313,21.22,21.247,116593,0
2014-04-24,21.266,21.304,21.191,21.304,236190,0
2014-04-25,21.304,21.304,21.22,21.296,76574,0
2014-04-28,21.313,21.455,21.286,21.418,108482,0
2014-04-29,21.474,21.596,21.474,21.559,108862,0
2014-04-30,21.637,21.674,21.55,21.655,252713,0
2014-05-01,21.646,21.895,21.646,21.895,164077,0
2014-05-02,21.895,22.01,21.771,21.799,145450,0
2014-05-05,21.78,21.866,21.713,21.789,97612,0
2014-05-06,21.818,21.895,21.751,21.771,105138,0
2014-05-07,21.771,21.846,21.722,21.761,170032,0
2014-05-08,21.828,21.828,21.731,21.761,103002,0
2014-05-09,21.751,21.761,21.684,21.713,68828,0
2014-05-12,21.731,21.771,21.722,21.731,63970,0
2014-05-13,21.751,21.808,21.731,21.761,66661,0
2014-05-14,21.808,21.828,21.761,21.78,72701,0
2014-05-15,21.789,21.866,21.741,21.771,93269,0
2014-05-16,21.856,21.905,21.808,21.905,57783,0
2014-05-19,21.905,21.905,21.866,21.905,76416,0
2014-05-20,21.952,21.99,21.913,21.99,57350,0
2014-05-21,21.99,22.019,21.923,21.972,46621,0
2014-05-22,22,22,21.875,21.875,48033,0
2014-05-23,21.933,21.933,21.761,21.875,90931,0
2014-05-27,21.933,22,21.895,21.895,76831,0
2014-05-28,21.99,22,21.885,21.933,80030,0
2014-05-29,21.933,22.067,21.933,22.067,94105,0
2014-05-30,22.067,22.086,21.942,21.98,352935,0
2014-06-02,22.029,22.057,21.972,21.99,55081,0
2014-06-03,22.019,22.019,21.761,21.789,139974,0
2014-06-04,21.789,21.789,21.272,21.396,259773,0
2014-06-05,21.349,21.53,21.253,21.483,202831,0
2014-06-06,21.579,21.627,21.54,21.57,103800,0
2014-06-09,21.579,21.741,21.579,21.674,142494,0
2014-06-10,21.694,21.704,21.54,21.637,88265,0
2014-06-11,21.617,21.637,21.503,21.627,115144,0
2014-06-12,21.637,21.818,21.637,21.751,158798,0
2014-06-13,21.78,21.828,21.694,21.799,68062,0
2014-06-16,21.828,21.875,21.627,21.637,279921,0
2014-06-17,21.655,21.664,21.57,21.627,103425,0
2014-06-18,21.617,21.771,21.579,21.751,138173,0
2014-06-19,21.761,21.799,21.674,21.674,229829,0
2014-06-20,21.684,21.751,21.684,21.713,152792,0
2014-06-23,21.731,21.761,21.684,21.731,63269,0
2014-06-24,21.731,21.771,21.713,21.713,97179,0
2014-06-25,21.713,21.838,21.704,21.741,240387,0
2014-06-26,21.771,21.846,21.771,21.78,129585,0
2014-06-27,21.799,21.885,21.78,21.875,105704,0
2014-06-30,21.905,21.905,21.828,21.828,71315,0
2014-07-01,21.885,21.933,21.838,21.913,69359,0
2014-07-02,21.923,21.972,21.885,21.972,55674,0
2014-07-03,21.923,21.962,21.799,21.942,58267,0
2014-07-07,21.942,22.019,21.905,21.99,95496,0
2014-07-08,22,22.039,21.933,21.98,111176,0
2014-07-09,21.98,22.01,21.933,22.01,70707,0
2014-07-10,21.962,22,21.942,22,68423,0
2014-07-11,21.98,22.067,21.962,22.057,140996,0
2014-07-14,22.086,22.114,22.01,22.019,123661,0
2014-07-15,22.077,22.077,22.029,22.067,71568,0
2014-07-16,22.057,22.096,22.029,22.077,86984,0
2014-07-17,22.077,22.086,21.98,22.029,99118,0
2014-07-18,22.029,22.086,22,22.029,121802,0
2014-07-21,22.114,22.114,22.047,22.047,98492,0
2014-07-22,22,22.029,21.962,21.98,291697,0
2014-07-23,22.01,22.067,21.98,22.067,77171,0
2014-07-24,22.047,22.124,22.047,22.124,101090,0
2014-07-25,22.134,22.134,22.067,22.086,52978,0
2014-07-28,22.114,22.124,22.057,22.086,61151,0
2014-07-29,22.114,22.134,22.096,22.114,146986,0
2014-07-30,22.242,22.242,22.106,22.125,137418,0
2014-07-31,22.125,22.135,21.795,21.795,179978,0
2014-08-01,21.863,21.882,21.649,21.814,113214,0
2014-08-04,21.902,21.902,21.678,21.756,101091,0
2014-08-05,21.776,21.776,21.668,21.727,68881,0
2014-08-06,21.659,21.756,21.649,21.717,58854,0
2014-08-07,21.736,21.931,21.736,21.872,87026,0
2014-08-08,21.941,21.96,21.804,21.872,97511,0
2014-08-11,21.863,21.989,21.863,21.97,75274,0
2014-08-12,21.999,22.038,21.96,21.979,55532,0
2014-08-13,22.047,22.125,21.989,22.086,123064,0
2014-08-14,22.086,22.155,22.086,22.106,104589,0
2014-08-15,22.115,22.183,22.067,22.155,144465,0
2014-08-18,22.193,22.223,22.174,22.203,63789,0
2014-08-19,22.232,22.261,22.174,22.174,99624,0
2014-08-20,22.183,22.251,22.164,22.251,64015,0
2014-08-21,22.251,22.329,22.251,22.309,64811,0
2014-08-22,22.329,22.329,22.271,22.281,55099,0
2014-08-25,22.3,22.349,22.281,22.281,90185,0
2014-08-26,22.319,22.349,22.3,22.339,77865,0
2014-08-27,22.309,22.329,22.281,22.309,65476,0
2014-08-28,22.319,22.329,22.3,22.3,55497,0
2014-08-29,22.3,22.329,22.251,22.329,33079,0
2014-09-02,22.329,22.329,22.155,22.183,108154,0
2014-09-03,22.203,22.3,22.077,22.3,128860,0
2014-09-04,22.232,22.251,22.086,22.086,62774,0
2014-09-05,22.115,22.155,21.989,22.125,52655,0
2014-09-08,22.164,22.174,22.038,22.057,70867,0
2014-09-09,22.057,22.057,21.97,21.979,62743,0
2014-09-10,21.902,22.009,21.843,21.979,111367,0
2014-09-11,21.979,22.155,21.902,21.931,95894,0
2014-09-12,21.746,21.824,21.668,21.766,134774,0
2014-09-15,21.766,21.863,21.756,21.785,108494,0
2014-09-16,21.804,21.863,21.766,21.776,101118,0
2014-09-17,21.911,21.911,21.766,21.814,53450,0
2014-09-18,21.853,21.979,21.824,21.872,82262,0
2014-09-19,21.931,21.989,21.921,21.96,48561,0
2014-09-22,22.028,22.028,21.911,21.989,73205,0
2014-09-23,21.96,22.009,21.882,22.009,72982,0
2014-09-24,22.009,22.009,21.911,21.979,96726,0
2014-09-25,21.979,21.979,21.863,21.921,64389,0
2014-09-26,21.863,21.999,21.863,21.96,51190,0
2014-09-29,21.979,22.028,21.911,22.018,67583,0
2014-09-30,22.028,22.135,21.999,22.057,61681,0
2014-10-01,22.067,22.135,22.018,22.115,72272,0
2014-10-02,22.106,22.106,21.989,22.096,51295,0
2014-10-03,22.067,22.155,22.047,22.106,95656,0
2014-10-06,22.067,22.155,22.067,22.125,52602,0
2014-10-07,22.125,22.125,22.086,22.115,44047,0
2014-10-08,22.106,22.203,22.086,22.193,68580,0
2014-10-09,22.174,22.203,22.115,22.115,45505,0
2014-10-10,22.106,22.183,22.038,22.135,53861,0
2014-10-13,22.096,22.155,22.057,22.077,46370,0
2014-10-14,22.125,22.242,22.106,22.242,74244,0
2014-10-15,22.164,22.3,22.125,22.213,102619,0
2014-10-16,22.203,22.291,22.106,22.291,202481,0
2014-10-17,22.291,22.445,22.271,22.445,55527,0
2014-10-20,22.427,22.455,22.359,22.445,92868,0
2014-10-21,22.407,22.543,22.407,22.543,71188,0
2014-10-22,22.543,22.591,22.475,22.475,54063,0
2014-10-23,22.495,22.641,22.495,22.543,85942,0
2014-10-24,22.631,22.631,22.543,22.631,34972,0
2014-10-27,22.631,22.689,22.573,22.65,65144,0
2014-10-28,22.689,22.699,22.601,22.601,88871,0
2014-10-29,22.621,22.669,22.563,22.65,88868,0
2014-10-30,22.651,22.68,22.611,22.641,91864,0
2014-10-31,22.651,22.7,22.591,22.631,132482,0
2014-11-03,22.651,22.749,22.611,22.69,201110,0
2014-11-04,22.749,22.927,22.68,22.897,143625,0
2014-11-05,22.956,22.976,22.887,22.927,88330,0
2014-11-06,22.848,22.986,22.828,22.946,92235,0
2014-11-07,22.946,22.996,22.907,22.927,62023,0
2014-11-10,22.907,22.996,22.877,22.996,44757,0
2014-11-11,22.936,23.035,22.936,23.006,56750,0
2014-11-12,22.986,23.065,22.966,23.006,84037,0
2014-11-13,22.986,23.025,22.966,22.996,103518,0
2014-11-14,22.996,23.045,22.986,23.035,65226,0
2014-11-17,23.094,23.114,23.015,23.094,235083,0
2014-11-18,23.124,23.124,23.025,23.025,874250,0
2014-11-19,23.025,23.035,22.996,23.006,84204,0
2014-11-20,23.006,23.075,22.976,23.006,257222,0
2014-11-21,23.006,23.055,23.006,23.055,32647,0
2014-11-24,23.055,23.075,23.025,23.065,48950,0
2014-11-25,23.065,23.094,23.006,23.065,69155,0
2014-11-26,23.035,23.173,23.035,23.173,78105,0
2014-11-28,23.173,23.272,23.134,23.173,39740,0
2014-12-01,23.222,23.272,23.173,23.193,89178,0
2014-12-02,23.193,23.262,23.124,23.262,100174,0
2014-12-03,23.193,23.291,23.173,23.193,96000,0
2014-12-04,23.183,23.183,23.065,23.084,103848,0
2014-12-05,23.035,23.252,23.025,23.144,133886,0
2014-12-08,23.153,23.232,23.075,23.203,57130,0
2014-12-09,23.203,23.203,23.055,23.055,93245,0
2014-12-10,23.075,23.094,23.006,23.075,57962,0
2014-12-11,23.075,23.153,23.075,23.075,60783,0
2014-12-12,23.025,23.084,23.015,23.045,35336,0
2014-12-15,23.006,23.075,22.858,22.858,73926,0
2014-12-16,22.838,22.907,22.769,22.798,95373,0
2014-12-17,22.739,22.877,22.71,22.867,78659,0
2014-12-18,22.887,22.996,22.887,22.966,127937,0
2014-12-19,22.986,23.134,22.946,23.084,61277,0
2014-12-22,23.045,23.173,23.045,23.134,68477,0
2014-12-23,23.075,23.153,23.006,23.006,123784,0
2014-12-24,23.025,23.094,23.006,23.015,55698,0
2014-12-26,23.025,23.055,22.927,22.986,70907,0
2014-12-29,22.976,23.065,22.946,23.055,113996,0
2014-12-30,22.996,23.173,22.996,23.153,97354,0
2014-12-31,23.153,23.37,23.134,23.37,82655,0
2015-01-02,23.311,23.607,23.203,23.568,129687,0
2015-01-05,23.577,23.617,23.449,23.577,94413,0
2015-01-06,23.568,23.656,23.558,23.656,117704,0
2015-01-07,23.627,23.715,23.627,23.666,124218,0
2015-01-08,23.686,23.715,23.637,23.696,145995,0
2015-01-09,23.666,23.745,23.607,23.706,67982,0
2015-01-12,23.765,23.804,23.686,23.765,106085,0
2015-01-13,23.765,23.893,23.765,23.893,119634,0
2015-01-14,23.834,23.992,23.775,23.932,98675,0
2015-01-15,23.982,24.021,23.863,23.913,111015,0
2015-01-16,23.883,24.061,23.814,23.814,298688,0
2015-01-20,23.873,23.913,23.844,23.913,77308,0
2015-01-21,23.923,23.952,23.893,23.903,85467,0
2015-01-22,23.903,24.021,23.883,23.982,69502,0
2015-01-23,24.041,24.13,23.942,24.12,158487,0
2015-01-26,24.149,24.199,24.07,24.07,170750,0
2015-01-27,24.1,24.199,24.1,24.149,97649,0
2015-01-28,24.17,24.36,24.17,24.32,101397,0
2015-01-29,24.3,24.45,24.3,24.43,114947,0
2015-01-30,24.34,24.55,24.34,24.5,66851,0
2015-02-02,24.47,24.49,24.33,24.36,85347,0
2015-02-03,24.42,24.47,24.4,24.41,100771,0
2015-02-04,24.4,24.4,24.24,24.3,118261,0
2015-02-05,24.07,24.16,23.91,24.03,211072,0
2015-02-06,24.08,24.11,23.97,24.08,94868,0
2015-02-09,24.11,24.16,24.06,24.14,93035,0
2015-02-10,24.11,24.17,24.01,24.17,54481,0
2015-02-11,24.17,24.24,24.03,24.22,73383,0
2015-02-12,24.18,24.36,24.18,24.35,58145,0
2015-02-13,24.33,24.34,24.2,24.2,63149,0
2015-02-17,24.25,24.28,24.08,24.14,67358,0
2015-02-18,24.05,24.11,23.92,23.96,124271,0
2015-02-19,23.75,24.04,23.75,23.89,94856,0
2015-02-20,23.93,24.1,23.93,24.03,59310,0
2015-02-23,24.02,24.2,24.02,24.18,123644,0
2015-02-24,24.09,24.25,24.09,24.25,120661,0
2015-02-25,24.25,24.38,24.24,24.25,79551,0
2015-02-26,24.26,24.38,24.26,24.3,119462,0
2015-02-27,24.28,24.41,24.23,24.23,106000,0
2015-03-02,24.31,24.38,24.23,24.23,245307,0
2015-03-03,24.27,24.36,24.25,24.3,83642,0
2015-03-04,24.35,24.35,24.3,24.311,97874,0
2015-03-05,24.34,24.38,24.34,24.37,68783,0
2015-03-06,24.3,24.3,24.11,24.11,98061,0
2015-03-09,24.13,24.213,23.93,23.94,133243,0
2015-03-10,23.94,24.03,23.901,24.02,95640,0
2015-03-11,24,24.11,24,24,128568,0
2015-03-12,24.06,24.13,23.98,24.03,112034,0
2015-03-13,24.02,24.04,23.96,24,66575,0
2015-03-16,24.04,24.09,23.99,24.005,80155,0
2015-03-17,24.06,24.07,23.97,24.005,154537,0
2015-03-18,24.02,24.19,24.02,24.127,48575,0
2015-03-19,24.1,24.229,24.1,24.15,58449,0
2015-03-20,24.23,24.31,24.21,24.26,96186,0
2015-03-23,24.28,24.35,24.19,24.291,76170,0
2015-03-24,24.33,24.37,24.28,24.36,72229,0
2015-03-25,24.33,24.38,24.27,24.335,72637,0
2015-03-26,24.33,24.35,24.25,24.32,58169,0
2015-03-27,24.29,24.45,24.01,24.431,74844,0
2015-03-30,24.45,24.59,24.423,24.58,70815,0
2015-03-31,24.47,24.73,24.47,24.65,185518,0
2015-04-01,24.72,24.72,24.58,24.7,69391,0
2015-04-02,24.68,24.78,24.66,24.74,80485,0
2015-04-06,24.77,24.82,24.71,24.8,150539,0
2015-04-07,24.79,24.9,24.746,24.86,105709,0
2015-04-08,24.85,24.89,24.81,24.826,82567,0
2015-04-09,24.88,24.98,24.84,24.87,96718,0
2015-04-10,24.89,24.95,24.85,24.94,57596,0
2015-04-13,24.94,24.95,24.86,24.86,71346,0
2015-04-14,24.92,24.92,24.87,24.88,102339,0
2015-04-15,24.87,24.92,24.86,24.9,63768,0
2015-04-16,24.89,24.93,24.8,24.85,93006,0
2015-04-17,24.76,24.87,24.7,24.81,178459,0
2015-04-20,24.81,24.88,24.8,24.85,60772,0
2015-04-21,24.84,24.99,24.84,24.9,102220,0
2015-04-22,24.95,24.979,24.85,24.892,81185,0
2015-04-23,24.9,24.98,24.87,24.9,126740,0
2015-04-24,24.96,24.97,24.89,24.9,67444,0
2015-04-27,24.95,24.99,24.93,24.97,100505,0
2015-04-28,24.96,24.99,24.88,24.888,91776,0
2015-04-29,24.85,24.89,24.72,24.75,163336,0
2015-04-30,24.45,24.47,24.39,24.45,114505,0
2015-05-01,24.4,24.43,24.29,24.3,93568,0
2015-05-04,24.37,24.37,24.24,24.29,125786,0
2015-05-05,24.21,24.26,24.08,24.1,77150,0
2015-05-06,24.1,24.17,23.63,23.67,142711,0
2015-05-07,23.66,23.87,23.62,23.736,93214,0
2015-05-08,23.88,24.01,23.85,23.91,190268,0
2015-05-11,23.92,23.92,23.51,23.55,170733,0
2015-05-12,23.47,23.7,23.37,23.55,115464,0
2015-05-13,23.6,23.74,23.58,23.66,188260,0
2015-05-14,23.74,23.88,23.72,23.8,149721,0
2015-05-15,23.86,23.92,23.84,23.86,91711,0
2015-05-18,23.89,23.9,23.77,23.89,128010,0
2015-05-19,23.82,23.92,23.774,23.86,117975,0
2015-05-20,23.9,24.02,23.9,23.94,149148,0
2015-05-21,24,24.15,23.99,24.08,248654,0
2015-05-22,24.18,24.22,24.1,24.15,124583,0
2015-05-26,24.2,24.3,24.194,24.26,140760,0
2015-05-27,24.21,24.28,24.15,24.28,91285,0
2015-05-28,24.23,24.23,24.06,24.1,183242,0
2015-05-29,24.11,24.11,23.96,24,140413,0
2015-06-01,24.07,24.09,23.94,23.96,131430,0
2015-06-02,23.94,23.95,23.83,23.86,88524,0
2015-06-03,23.86,23.88,23.78,23.82,81304,0
2015-06-04,23.84,23.91,23.8,23.88,84789,0
2015-06-05,23.78,23.85,23.74,23.76,93486,0
2015-06-08,23.7,23.8,23.7,23.73,52683,0
2015-06-09,23.74,23.74,23.59,23.74,81247,0
2015-06-10,23.61,23.69,23.51,23.6,82940,0
2015-06-11,23.6,23.72,23.6,23.72,61040,0
2015-06-12,23.7,23.82,23.7,23.75,42800,0
2015-06-15,23.77,23.83,23.72,23.79,74618,0
2015-06-16,23.79,23.84,23.75,23.77,48355,0
2015-06-17,23.77,23.82,23.73,23.81,33703,0
2015-06-18,23.77,23.82,23.65,23.7,136426,0
2015-06-19,23.71,23.776,23.68,23.69,42094,0
2015-06-22,23.69,23.7,23.6,23.6,64929,0
2015-06-23,23.61,23.73,23.51,23.72,76670,0
2015-06-24,23.69,23.84,23.68,23.82,47427,0
2015-06-25,23.76,23.82,23.7,23.75,31808,0
2015-06-26,23.72,23.74,23.678,23.72,49793,0
2015-06-29,23.6,23.7,23.6,23.65,42150,0
2015-06-30,23.73,23.73,23.52,23.58,75902,0
2015-07-01,23.63,23.73,23.59,23.64,67089,0
2015-07-02,23.69,23.764,23.673,23.72,34531,0
2015-07-06,23.7,23.74,23.67,23.71,64976,0
2015-07-07,23.71,23.98,23.71,23.92,101819,0
2015-07-08,23.94,24,23.89,23.91,79274,0
2015-07-09,24,24.03,23.89,23.91,110351,0
2015-07-10,24.01,24.07,23.96,24,96840,0
2015-07-13,23.98,24.1,23.98,24.06,73519,0
2015-07-14,24.05,24.179,24.05,24.1,66161,0
2015-07-15,24.14,24.21,24.13,24.18,59242,0
2015-07-16,24.23,24.32,24.194,24.31,72176,0
2015-07-17,24.35,24.49,24.32,24.49,78354,0
2015-07-20,24.435,24.5,24.435,24.48,56552,0
2015-07-21,24.53,24.6,24.45,24.53,69457,0
2015-07-22,24.66,24.66,24.223,24.24,211177,0
2015-07-23,24.24,24.299,24.16,24.2,145951,0
2015-07-24,24.22,24.25,24.18,24.24,98161,0
2015-07-27,24.25,24.35,24.21,24.29,61646,0
2015-07-28,24.26,24.35,24.23,24.35,63060,0
2015-07-29,24.34,24.35,24.3,24.32,67374,0
2015-07-30,24.05,24.09,24,24.06,66490,0
2015-07-31,24.19,24.19,24.09,24.17,48132,0
2015-08-03,24.18,24.21,24.15,24.16,42501,0
2015-08-04,24.2,24.26,24.17,24.22,63005,0
2015-08-05,24.23,24.269,24.19,24.23,66296,0
2015-08-06,24.24,24.27,24.19,24.25,44426,0
2015-08-07,24.21,24.25,24.21,24.25,32224,0
2015-08-10,24.23,24.34,24.22,24.292,57046,0
2015-08-11,24.32,24.33,24.15,24.24,96517,0
2015-08-12,24.19,24.28,24.163,24.264,50788,0
2015-08-13,24.28,24.28,24.18,24.25,58505,0
2015-08-14,24.23,24.33,24.23,24.33,53941,0
2015-08-17,24.33,24.33,24.27,24.29,38025,0
2015-08-18,24.27,24.33,24.26,24.28,49722,0
2015-08-19,24.28,24.29,24.23,24.25,45092,0
2015-08-20,24.26,24.28,24.18,24.24,61701,0
2015-08-21,24.22,24.23,24.15,24.16,47411,0
2015-08-24,23.89,23.95,23.55,23.89,129641,0
2015-08-25,24,24.1,23.91,24.039,46367,0
2015-08-26,24,24.08,23.87,24.03,71129,0
2015-08-27,24.14,24.2,24.02,24.05,54957,0
2015-08-28,24.15,24.28,24.051,24.224,50185,0
2015-08-31,24.22,24.22,24.04,24.04,71906,0
2015-09-01,23.97,24.1,23.96,24.079,66840,0
2015-09-02,24.13,24.2,24.08,24.18,81976,0
2015-09-03,24.14,24.28,24.12,24.27,45209,0
2015-09-04,24.18,24.23,24.18,24.2,39859,0
2015-09-08,24.19,24.23,24.12,24.196,57510,0
2015-09-09,24.22,24.22,24.131,24.18,38373,0
2015-09-10,24.18,24.18,24.11,24.138,42368,0
2015-09-11,24.1,24.16,24.1,24.11,31094,0
2015-09-14,24.14,24.18,24.12,24.175,39954,0
2015-09-15,24.2,24.21,24.07,24.07,67290,0
2015-09-16,24.1,24.13,24,24.05,54735,0
2015-09-17,24.03,24.14,24,24.13,54102,0
2015-09-18,24.1,24.21,24.08,24.2,40726,0
2015-09-21,24.2,24.24,24.17,24.19,46194,0
2015-09-22,24.18,24.3,24.18,24.29,47151,0
2015-09-23,24.29,24.29,24.16,24.27,77364,0
2015-09-24,24.27,24.35,24.234,24.33,40834,0
2015-09-25,24.29,24.338,24.25,24.27,87937,0
2015-09-28,24.26,24.27,24.1,24.1,61628,0
2015-09-29,24.14,24.15,24.063,24.09,39465,0
2015-09-30,24.14,24.14,24.08,24.08,55492,0
2015-10-01,24.09,24.13,24.04,24.04,38582,0
2015-10-02,24.03,24.09,23.96,24.08,98332,0
2015-10-05,24.13,24.28,24.1,24.23,69121,0
2015-10-06,24.3,24.34,24.231,24.32,49480,0
2015-10-07,24.35,24.38,24.271,24.36,77292,0
2015-10-08,24.43,24.47,24.37,24.47,68917,0
2015-10-09,24.47,24.54,24.45,24.48,53076,0
2015-10-12,24.52,24.7,24.499,24.64,68358,0
2015-10-13,24.61,24.73,24.61,24.619,66439,0
2015-10-14,24.68,24.69,24.58,24.58,82814,0
2015-10-15,24.61,24.7,24.6,24.7,112873,0
2015-10-16,24.72,24.72,24.59,24.65,132977,0
2015-10-19,24.69,24.71,24.6,24.6,89127,0
2015-10-20,24.64,24.67,24.63,24.65,101824,0
2015-10-21,24.67,24.75,24.67,24.74,110280,0
2015-10-22,24.82,24.89,24.792,24.88,77675,0
2015-10-23,24.9,24.9,24.848,24.865,82059,0
2015-10-26,24.87,24.91,24.81,24.82,88754,0
2015-10-27,24.85,24.9,24.82,24.87,79937,0
2015-10-28,24.89,24.98,24.857,24.96,95849,0
2015-10-29,24.64,24.66,24.575,24.66,102062,0
2015-10-30,24.66,24.77,24.62,24.75,98969,0
2015-11-02,24.74,24.83,24.69,24.726,142954,0
2015-11-03,24.76,24.82,24.729,24.8,139408,0
2015-11-04,24.84,24.96,24.8,24.95,110737,0
2015-11-05,24.96,24.97,24.9,24.93,76387,0
2015-11-06,24.85,24.87,24.67,24.836,100772,0
2015-11-09,24.74,24.759,24.63,24.71,105330,0
2015-11-10,24.7,24.81,24.68,24.73,99230,0
2015-11-11,24.73,24.83,24.72,24.81,82536,0
2015-11-12,24.8,24.89,24.73,24.85,43193,0
2015-11-13,24.84,24.89,24.821,24.89,51938,0
2015-11-16,24.85,24.85,24.8,24.81,29526,0
2015-11-17,24.8,24.82,24.74,24.8,96424,0
2015-11-18,24.79,24.86,24.75,24.792,79677,0
2015-11-19,24.78,24.82,24.75,24.77,86062,0
2015-11-20,24.8,24.86,24.79,24.853,51921,0
2015-11-23,24.85,24.97,24.85,24.97,74357,0
2015-11-24,24.9,24.98,24.89,24.95,78543,0
2015-11-25,24.97,25.05,24.94,25.05,55458,0
2015-11-27,24.99,25.07,24.968,25.04,67513,0
2015-11-30,25,25.04,24.98,25,68206,0
2015-12-01,25.05,25.09,25,25.04,193907,0
2015-12-02,25.03,25.05,24.92,24.98,94820,0
2015-12-03,24.96,24.97,24.82,24.88,108515,0
2015-12-04,24.91,25.01,24.88,24.97,116327,0
2015-12-07,24.96,24.96,24.86,24.91,65275,0
2015-12-08,24.87,24.89,24.8,24.89,54679,0
2015-12-09,24.86,24.93,24.82,24.89,46298,0
2015-12-10,24.92,24.92,24.86,24.89,51994,0
2015-12-11,24.87,24.886,24.771,24.83,91767,0
2015-12-14,24.82,24.82,24.1,24.22,141108,0
2015-12-15,24.32,24.63,24.31,24.49,144287,0
2015-12-16,24.58,24.67,24.5,24.65,49564,0
2015-12-17,24.689,24.94,24.62,24.94,65583,0
2015-12-18,24.95,24.97,24.87,24.9,68351,0
2015-12-21,24.94,25.009,24.87,25,88737,0
2015-12-22,24.97,25.07,24.97,25,81964,0
2015-12-23,25.05,25.18,25.036,25.13,101116,0
2015-12-24,25.094,25.12,25.08,25.12,17523,0
2015-12-28,25.1,25.25,25.052,25.24,76017,0
2015-12-29,25.25,25.35,25.219,25.29,59613,0
2015-12-30,25.26,25.28,25.13,25.24,83229,0
2015-12-31,25.21,25.27,25.21,25.24,40883,0
2016-01-04,25.07,25.4149,25.02,25.31,117836,0
2016-01-05,25.4,25.63,25.38,25.51,183181,0
2016-01-06,25.39,25.57,25.34,25.46,73888,0
2016-01-07,25.32,25.48,25.2858,25.3,95915,0
2016-01-08,25.35,25.45,25.33,25.35,68786,0
2016-01-11,25.43,25.43,25.22,25.2841,78112,0
2016-01-12,25.36,25.4,25.27,25.4,62280,0
2016-01-13,25.36,25.38,25.18,25.2,97382,0
2016-01-14,25.23,25.38,25.12,25.33,84760,0
2016-01-15,25.15,25.258,25.13,25.15,95885,0
2016-01-19,25.09,25.09,25.09,25.09,0,0
2016-01-20,25,25.0773,24.75,24.87,265228,0
2016-01-21,24.84,24.98,24.82,24.85,112370,0
2016-01-22,24.95,25.19,24.93,25.08,140567,0
2016-01-25,25.13,25.14,25.02,25.07,82485,0
2016-01-26,25.12,25.14,25.04,25.06,81688,0
2016-01-27,25.08,25.27,25.07,25.21,78756,0
2016-01-28,25,25.03,24.89,24.99,141197,0
2016-01-29,24.99,25.23,24.99,25.22,113460,0
2016-02-01,25.19,25.35,25.16,25.31,120139,0
2016-02-02,25.31,25.31,25.23,25.23,110824,0
2016-02-03,25.24,25.33,25.11,25.2592,76030,0
2016-02-04,25.23,25.29,25.19,25.2698,59915,0
2016-02-05,25.2,25.25,25.03,25.05,150663,0
2016-02-08,25,25,24.57,24.8,216816,0
2016-02-09,24.69,24.77,24.42,24.59,152540,0
2016-02-10,24.68,24.95,24.68,24.86,115451,0
2016-02-11,24.65,24.65,24.1501,24.21,211499,0
2016-02-12,24.41,24.6076,24.32,24.35,175647,0
2016-02-16,24.47,24.83,24.47,24.71,136540,0
2016-02-17,24.98,25.05,24.88,24.96,235272,0
2016-02-18,25.02,25.05,24.94,24.96,151526,0
2016-02-19,24.92,25.1,24.8801,25.09,87894,0
2016-02-22,25.18,25.184,25.01,25.03,80295,0
2016-02-23,24.98,25.04,24.94,24.98,115726,0
2016-02-24,24.91,25.04,24.84,25,156537,0
2016-02-25,25.03,25.05,24.96,25.05,117739,0
2016-02-26,25.08,25.12,25.02,25.12,55930,0
2016-02-29,25.12,25.13,25.01,25.04,71928,0
2016-03-01,25.17,25.24,25.0901,25.19,72226,0
2016-03-02,25.21,25.23,25,25,119292,0
2016-03-03,25.01,25.06,24.95,25.06,63957,0
2016-03-04,25.09,25.09,25.01,25.03,70029,0
2016-03-07,25.04,25.04,24.97,25.01,76045,0
2016-03-08,25,25.07,24.985,25.05,97327,0
2016-03-09,25.05,25.13,25.04,25.09,110863,0
2016-03-10,25.17,25.2195,25.12,25.12,56417,0
2016-03-11,25.21,25.23,25.15,25.18,64711,0
2016-03-14,25.18,25.23,25.1435,25.22,41516,0
2016-03-15,25.18,25.2068,24.99,25.04,135948,0
2016-03-16,25.02,25.18,25.02,25.18,74141,0
2016-03-17,25.14,25.25,25.14,25.15,55618,0
2016-03-18,25.23,25.25,25.1701,25.2,105943,0
2016-03-21,25.17,25.22,25.17,25.22,79337,0
2016-03-22,25.2,25.24,25.12,25.17,41730,0
2016-03-23,25.15,25.24,25.14,25.2214,41915,0
2016-03-24,25.21,25.34,25.16,25.34,60244,0
2016-03-28,25.35,25.42,25.2868,25.34,51525,0
2016-03-29,25.35,25.46,25.33,25.44,131151,0
2016-03-30,25.47,25.49,25.43,25.4807,52934,0
2016-03-31,25.49,25.51,25.44,25.5,69322,0
2016-04-01,25.5,25.5,25.2801,25.3038,66292,0
2016-04-04,25.26,25.3029,25.1,25.12,177659,0
2016-04-05,25.09,25.15,25.06,25.14,223338,0
2016-04-06,25.19,25.21,25.12,25.16,186934,0
2016-04-07,25.15,25.15,25.0601,25.07,78177,0
2016-04-08,25.13,25.22,25.13,25.22,108268,0
2016-04-11,25.25,25.28,25.2233,25.2699,109133,0
2016-04-12,25.26,25.35,25.25,25.34,68045,0
2016-04-13,25.4,25.5,25.365,25.5,112902,0
2016-04-14,25.5,25.5,25.38,25.45,133446,0
2016-04-15,25.45,25.52,25.4104,25.52,97351,0
2016-04-18,25.55,25.6,25.4922,25.57,56751,0
2016-04-19,25.53,25.66,25.53,25.58,77010,0
2016-04-20,25.63,25.63,25.48,25.49,169430,0
2016-04-21,25.49,25.58,25.48,25.58,183226,0
2016-04-22,25.55,25.62,25.55,25.58,94240,0
2016-04-25,25.62,25.62,25.52,25.59,65771,0
2016-04-26,25.6,25.62,25.58,25.6052,89075,0
2016-04-27,25.6,25.6799,25.58,25.61,124143,0
2016-04-28,25.35,25.38,25.3,25.31,96597,0
2016-04-29,25.34,25.485,25.28,25.47,85403,0
2016-05-02,25.42,25.5,25.4,25.4792,80764,0
2016-05-03,25.42,25.47,25.37,25.47,98387,0
2016-05-04,25.42,25.57,25.42,25.57,81714,0
2016-05-05,25.55,25.56,25.5,25.55,35458,0
2016-05-06,25.49,25.59,25.49,25.57,126878,0
2016-05-09,25.56,25.58,25.52,25.56,42688,0
2016-05-10,25.54,25.58,25.53,25.55,101441,0
2016-05-11,25.55,25.58,25.53,25.55,76011,0
2016-05-12,25.49,25.59,25.49,25.5699,103314,0
2016-05-13,25.57,25.65,25.5501,25.64,77764,0
2016-05-16,25.62,25.89,25.62,25.82,93780,0
2016-05-17,25.78,25.98,25.7799,25.9499,71519,0
2016-05-18,25.9,25.94,25.71,25.73,80797,0
2016-05-19,25.63,25.73,25.57,25.65,63736,0
2016-05-20,25.65,25.75,25.6,25.6,57860,0
2016-05-23,25.65,25.77,25.63,25.76,70787,0
2016-05-24,25.74,25.85,25.71,25.7916,55191,0
2016-05-25,25.72,25.85,25.72,25.83,40127,0
2016-05-26,25.89,25.94,25.84,25.93,32294,0
2016-05-27,25.91,25.91,25.82,25.87,39748,0
2016-05-31,25.85,25.93,25.85,25.92,35998,0
2016-06-01,25.96,26.05,25.912,26.05,78284,0
2016-06-02,26.08,26.1307,26.01,26.12,41253,0
2016-06-03,26.06,26.33,26.04,26.33,68754,0
2016-06-06,26.23,26.26,26.15,26.16,107905,0
2016-06-07,26.12,26.23,26.05,26.12,35227,0
2016-06-08,26.03,26.11,25.89,25.99,55643,0
2016-06-09,25.9435,25.99,25.87,25.93,41278,0
2016-06-10,25.8889,25.92,25.82,25.82,33568,0
2016-06-13,25.83,25.92,25.83,25.87,23625,0
2016-06-14,25.85,25.888,25.7,25.7,79014,0
2016-06-15,25.71,25.83,25.71,25.83,63803,0
2016-06-16,25.8,25.85,25.77,25.81,67049,0
2016-06-17,25.88,26.0399,25.8201,25.95,51697,0
2016-06-20,25.99,26.17,25.99,26.12,44760,0
2016-06-21,26.17,26.29,26.089,26.29,64030,0
2016-06-22,26.26,26.3,26.221,26.28,64001,0
2016-06-23,26.28,26.39,26.26,26.29,51694,0
2016-06-24,25.84,26.24,25.8001,26.24,60060,0
2016-06-27,26.01,26.17,25.9601,26.06,36021,0
2016-06-28,26.15,26.3,26.14,26.18,37699,0
2016-06-29,26.19,26.28,26.16,26.2,51694,0
2016-06-30,26.16,26.28,26.1235,26.13,148901,0
2016-07-01,26.15,26.29,26.14,26.15,50624,0
2016-07-05,26.1,26.2,26.1,26.12,46930,0
2016-07-06,26.06,26.18,26,26.18,101803,0
2016-07-07,26.14,26.28,26.13,26.22,59406,0
2016-07-08,26.22,26.26,26.18,26.19,148873,0
2016-07-11,26.2,26.26,26.14,26.14,39272,0
2016-07-12,26.14,26.16,26.06,26.06,53116,0
2016-07-13,26.07,26.15,26.06,26.06,46055,0
2016-07-14,26.09,26.16,26.09,26.12,43498,0
2016-07-15,26.1,26.2,26.1,26.2,84469,0
2016-07-18,26.14,26.32,26.14,26.25,55787,0
2016-07-19,26.22,26.29,26.11,26.11,76602,0
2016-07-20,26.11,26.1989,25.85,25.91,238204,0
2016-07-21,25.91,26.02,25.91,25.92,57444,0
2016-07-22,25.99,26.0599,25.9601,25.97,61912,0
2016-07-25,26.04,26.12,25.9901,26.12,48990,0
2016-07-26,26.08,26.12,26.05,26.07,72377,0
2016-07-27,26.08,26.17,26.07,26.11,89632,0
2016-07-28,26.12,26.28,26.12,26.18,38774,0
2016-07-29,25.84,25.94,25.84,25.85,68172,0
2016-08-01,25.81,25.9299,25.81,25.82,53261,0
2016-08-02,25.88,25.88,25.74,25.87,65843,0
2016-08-03,25.8,25.96,25.8,25.87,45543,0
2016-08-04,25.92,26.105,25.87,25.87,99070,0
2016-08-05,25.88,26.05,25.88,26.01,46039,0
2016-08-08,26.05,26.37,25.9901,26.21,85409,0
2016-08-09,26.25,26.37,26.2485,26.26,54476,0
2016-08-10,26.3499,26.35,26.2709,26.34,59361,0
2016-08-11,26.45,26.54,26.43,26.47,205584,0
2016-08-12,26.41,26.57,26.41,26.5301,91600,0
2016-08-15,26.48,26.53,26.21,26.36,167356,0
2016-08-16,26.26,26.29,26.14,26.2,86398,0
2016-08-17,26.14,26.14,26.04,26.08,53903,0
2016-08-18,26.07,26.19,26.07,26.17,51465,0
2016-08-19,26.14,26.24,26.13,26.13,61968,0
2016-08-22,26.2,26.29,26.1301,26.29,41183,0
2016-08-23,26.29,26.35,26.21,26.34,49142,0
2016-08-24,26.34,26.34,26.3,26.31,32165,0
2016-08-25,26.31,26.45,26.29,26.422,56881,0
2016-08-26,26.41,26.52,26.37,26.52,180550,0
2016-08-29,26.52,26.57,26.5,26.5699,62922,0
2016-08-30,26.53,26.5699,26.4942,26.54,103125,0
2016-08-31,26.5,26.57,26.5,26.56,138622,0
2016-09-01,26.56,26.57,26.52,26.56,86623,0
2016-09-02,26.57,26.5899,26.5358,26.57,34351,0
2016-09-06,26.57,26.7,26.53,26.67,77379,0
2016-09-07,26.67,26.67,26.58,26.65,24722,0
2016-09-08,26.6001,26.6899,26.6,26.67,340870,0
2016-09-09,26.59,26.616,25.9724,26,279479,0
2016-09-12,26,26.22,25.9,26.21,47337,0
2016-09-13,26.12,26.12,25.82,26,66887,0
2016-09-14,25.89,26.01,25.85,26.01,33509,0
2016-09-15,25.91,26.08,25.91,25.99,37463,0
2016-09-16,25.96,25.9601,25.8,25.83,52962,0
2016-09-19,25.84,25.98,25.81,25.94,37960,0
2016-09-20,25.96,26.08,25.954,26.08,55260,0
2016-09-21,26.04,26.3371,26,26.23,85961,0
2016-09-22,26.26,26.6,26.26,26.55,119766,0
2016-09-23,26.56,26.69,26.5,26.66,63403,0
2016-09-26,26.56,26.65,26.48,26.61,45999,0
2016-09-27,26.6,26.7,26.528,26.7,103704,0
2016-09-28,26.69,26.86,26.61,26.84,191967,0
2016-09-29,26.75,26.8,26.56,26.58,149123,0
2016-09-30,26.66,26.7,26.48,26.69,77438,0
2016-10-03,26.63,26.76,26.62,26.71,49747,0
2016-10-04,26.75,26.75,26.42,26.42,465723,0
2016-10-05,26.42,26.4625,26.24,26.27,41873,0
2016-10-06,26.27,26.32,26.1,26.3,134383,0
2016-10-07,26.34,26.34,26.22,26.22,19329,0
2016-10-10,26.2,26.2,26.04,26.06,35375,0
2016-10-11,26.1,26.1,25.77,25.8528,54150,0
2016-10-12,25.81,25.8193,25.66,25.75,118365,0
2016-10-13,25.6748,25.85,25.59,25.85,45346,0
2016-10-14,25.83,25.99,25.83,25.93,57614,0
2016-10-17,25.94,26.05,25.92,26.05,114525,0
2016-10-18,26.12,26.44,26.1,26.35,49018,0
2016-10-19,26.35,26.49,26.14,26.19,116554,0
2016-10-20,26.17,26.2499,26.06,26.1996,34053,0
2016-10-21,26.2,26.49,26.12,26.49,67810,0
2016-10-24,26.43,26.49,26.3969,26.41,26765,0
2016-10-25,26.34,26.48,26.33,26.4,46375,0
2016-10-26,26.37,26.4099,26.26,26.31,23798,0
2016-10-27,26.28,26.28,26.15,26.225,50988,0
2016-10-28,25.96,25.96,25.77,25.8,33560,0
2016-10-31,25.8054,25.82,25.72,25.76,23270,0
2016-11-01,25.71,25.76,25.6094,25.74,40041,0
2016-11-02,25.74,25.8499,25.62,25.78,67989,0
2016-11-03,25.76,25.772,25.61,25.61,65942,0
2016-11-04,25.59,25.72,25.59,25.67,35355,0
2016-11-07,25.79,25.8845,25.59,25.66,67496,0
2016-11-08,25.6,25.679,25.54,25.55,51305,0
2016-11-09,25.46,25.4918,25.27,25.28,110347,0
2016-11-10,25.27,25.27,24.76,24.83,414179,0
2016-11-11,24.76,24.81,24.51,24.67,166891,0
2016-11-14,24.56,24.56,23.9,23.98,265692,0
2016-11-15,24.12,24.7,24.03,24.64,189530,0
2016-11-16,24.65,24.97,24.5707,24.89,300367,0
2016-11-17,24.85,24.98,24.8471,24.91,252209,0
2016-11-18,24.86,24.99,24.64,24.7,218028,0
2016-11-21,24.79,25.2,24.73,25.13,325087,0
2016-11-22,25.18,25.27,25.06,25.23,143178,0
2016-11-23,25.04,25.18,24.96,25.08,93843,0
2016-11-25,25.11,25.17,25.1,25.15,15108,0
2016-11-28,25.2,25.23,25.11,25.11,57957,0
2016-11-29,25.11,25.16,25.06,25.13,51785,0
2016-11-30,24.99,25,24.77,24.77,111814,0
2016-12-01,24.65,24.65,24.29,24.48,130062,0
2016-12-02,24.45,24.56,24.31,24.45,65995,0
2016-12-05,24.45,24.52,24.3601,24.5,60837,0
2016-12-06,24.5,24.59,24.48,24.48,120529,0
2016-12-07,24.51,24.6572,24.5,24.55,67756,0
2016-12-08,24.6,24.67,24.51,24.53,76131,0
2016-12-09,24.6,24.6399,24.5,24.52,112884,0
2016-12-12,24.47,24.47,24.21,24.21,116503,0
2016-12-13,24.28,24.44,24.15,24.4,239539,0
2016-12-14,24.351,24.4371,24.22,24.26,97553,0
2016-12-15,24.11,24.25,24.01,24.15,169063,0
2016-12-16,24.19,24.2899,24.03,24.06,98551,0
2016-12-19,24.12,24.25,24.12,24.23,63032,0
2016-12-20,24.23,24.3599,24.165,24.22,65436,0
2016-12-21,24.23,24.45,24.23,24.43,44935,0
2016-12-22,24.49,24.58,24.41,24.5601,52315,0
2016-12-23,24.55,24.67,24.54,24.63,29238,0
2016-12-27,24.6,24.67,24.411,24.59,60851,0
2016-12-28,24.6,24.65,24.45,24.55,56375,0
2016-12-29,24.51,24.58,24.5,24.5,55810,0
2016-12-30,24.55,24.65,24.5055,24.65,31060,0
2017-01-03,24.58,24.85,24.58,24.82,51201,0
2017-01-04,24.92,25.0854,24.86,25.03,68094,0
2017-01-05,25.15,25.2,24.82,24.91,96911,0
2017-01-06,25,25.13,24.96,25,111249,0
2017-01-09,25,25.09,24.9399,25.01,50489,0
2017-01-10,25.01,25.1,25.01,25.0999,30753,0
2017-01-11,25.08,25.25,25.0692,25.23,78690,0
2017-01-12,25.25,25.31,25.15,25.15,57795,0
2017-01-13,25.18,25.2,25.11,25.155,41507,0
2017-01-17,25.12,25.24,25.12,25.17,48350,0
2017-01-18,25.179,25.26,25.16,25.2093,20904,0
2017-01-19,25.16,25.17,25,25.01,106901,0
2017-01-20,25.03,25.25,24.91,25.25,76456,0
2017-01-23,25.22,25.42,25.14,25.42,64001,0
2017-01-24,25.38,25.49,25.36,25.3799,63413,0
2017-01-25,25.35,25.3599,25.21,25.25,62418,0
2017-01-26,25.01,25.07,24.94,25.07,52171,0
2017-01-27,25.03,25.11,25.01,25.04,31672,0
2017-01-30,25.04,25.09,25.02,25.08,35285,0
2017-01-31,25.06,25.17,25.06,25.13,50737,0
2017-02-01,25.1,25.159,25.03,25.11,60056,0
2017-02-02,25.17,25.19,25.08,25.15,36769,0
2017-02-03,25.15,25.3199,25.15,25.21,45105,0
2017-02-06,25.25,25.25,25.16,25.2,50568,0
2017-02-07,25.2,25.24,25.18,25.24,35257,0
2017-02-08,25.22,25.4,25.22,25.3699,41950,0
2017-02-09,25.32,25.36,25.21,25.3099,25438,0
2017-02-10,25.25,25.35,25.25,25.35,32231,0
2017-02-13,25.3494,25.3899,25.32,25.3899,33706,0
2017-02-14,25.37,25.3763,25.22,25.34,40555,0
2017-02-15,25.24,25.4,25.24,25.32,38097,0
2017-02-16,25.33,25.379,25.28,25.34,32086,0
2017-02-17,25.3799,25.386,25.29,25.37,79131,0
2017-02-21,25.31,25.3476,25.25,25.32,47011,0
2017-02-22,25.28,25.37,24.65,25.35,26101,0
2017-02-23,25.33,25.49,25.33,25.49,53197,0
2017-02-24,25.5,25.55,25.44,25.49,31011,0
2017-02-27,25.47,25.5,25.41,25.43,30205,0
2017-02-28,25.43,25.5481,25.3936,25.45,48763,0
2017-03-01,25.36,25.3799,25.25,25.36,69713,0
2017-03-02,25.34,25.38,25.21,25.21,83449,0
2017-03-03,25.21,25.28,25.18,25.26,89215,0
2017-03-06,25.25,25.2589,25.09,25.22,109182,0
2017-03-07,25.13,25.1465,25.06,25.06,48703,0
2017-03-08,25,25.02,24.9,24.93,121202,0
2017-03-09,24.9,24.969,24.7005,24.73,92579,0
2017-03-10,24.76,24.87,24.71,24.85,47370,0
2017-03-13,24.85,24.93,24.7884,24.9,40698,0
2017-03-14,24.86,24.96,24.82,24.95,26288,0
2017-03-15,24.93,25.13,24.9,25.06,46471,0
2017-03-16,25.12,25.22,25.0999,25.13,65352,0
2017-03-17,25.14,25.257,25.13,25.22,108578,0
2017-03-20,25.19,25.24,25.16,25.2022,25386,0
2017-03-21,25.2,25.25,25.13,25.17,28107,0
2017-03-22,25.15,25.22,25.1301,25.17,30473,0
2017-03-23,25.17,25.3,25.15,25.23,33704,0
2017-03-24,25.29,25.3,25.22,25.24,36437,0
2017-03-27,25.2,25.2853,25.16,25.26,43477,0
2017-03-28,25.24,25.37,25.24,25.26,39001,0
2017-03-29,25.28,25.36,25.27,25.28,27902,0
2017-03-30,25.27,25.4,25.27,25.36,29347,0
2017-03-31,25.36,25.44,25.33,25.44,35432,0
2017-04-03,25.37,25.73,25.37,25.69,93241,0
2017-04-04,25.7,25.77,25.59,25.74,61422,0
2017-04-05,25.76,25.77,25.6001,25.6058,51773,0
2017-04-06,25.57,25.82,25.57,25.81,51437,0
2017-04-07,25.7713,25.7839,25.62,25.6967,34626,0
2017-04-10,25.713,25.79,25.7,25.7455,35498,0
2017-04-11,25.7,25.74,25.56,25.58,74056,0
2017-04-12,25.68,25.68,25.5868,25.64,30064,0
2017-04-13,25.59,25.69,25.59,25.69,21324,0
2017-04-17,25.64,25.78,25.64,25.77,32660,0
2017-04-18,25.72,25.85,25.72,25.83,65706,0
2017-04-19,25.8186,25.8186,25.71,25.74,36079,0
2017-04-20,25.8,25.87,25.71,25.87,32342,0
2017-04-21,25.85,25.88,25.73,25.88,29805,0
2017-04-24,25.84,25.88,25.78,25.88,38399,0
2017-04-25,25.88,25.92,25.82,25.83,86728,0
2017-04-26,25.83,25.8462,25.72,25.73,59045,0
2017-04-27,25.78,25.86,25.73,25.83,33081,0
2017-04-28,25.59,25.59,25.34,25.34,61171,0
2017-05-01,25.34,25.47,25.34,25.44,46969,0
2017-05-02,25.41,25.49,25.35,25.49,29298,0
2017-05-03,25.48,25.59,25.438,25.59,46058,0
2017-05-04,25.51,25.6,25.51,25.5899,29796,0
2017-05-05,25.64,25.6485,25.47,25.54,48183,0
2017-05-08,25.5561,25.64,25.52,25.63,28587,0
2017-05-09,25.5553,25.6,25.54,25.59,17869,0
2017-05-10,25.53,25.61,25.52,25.53,22220,0
2017-05-11,25.61,25.61,25.4801,25.52,30302,0
2017-05-12,25.57,25.62,25.5,25.5,28803,0
2017-05-15,25.5,25.65,25.491,25.56,37981,0
2017-05-16,25.62,25.63,25.56,25.61,22377,0
2017-05-17,25.57,25.6,25.55,25.57,19561,0
2017-05-18,25.49,25.6,25.49,25.599,26060,0
2017-05-19,25.55,25.6,25.54,25.54,22785,0
2017-05-22,25.54,25.6,25.53,25.57,14602,0
2017-05-23,25.6,25.6,25.54,25.59,22664,0
2017-05-24,25.54,25.6,25.5201,25.6,17332,0
2017-05-25,25.6,25.6,25.54,25.5999,29156,0
2017-05-26,25.55,25.65,25.55,25.64,34302,0
2017-05-30,25.54,25.69,25.54,25.685,20426,0
2017-05-31,25.72,25.74,25.69,25.7136,22412,0
2017-06-01,25.78,25.78,25.63,25.74,37062,0
2017-06-02,25.78,25.8299,25.7252,25.8299,32006,0
2017-06-05,25.71,25.789,25.7,25.7501,36917,0
2017-06-06,25.71,25.79,25.7,25.72,75016,0
2017-06-07,25.7,25.78,25.7,25.725,35204,0
2017-06-08,25.7,25.76,25.64,25.73,17653,0
2017-06-09,25.67,25.7491,25.67,25.709,41021,0
2017-06-12,25.65,25.7,25.61,25.66,47915,0
2017-06-13,25.57,25.7,25.57,25.67,53700,0
2017-06-14,25.65,25.75,25.65,25.73,57049,0
2017-06-15,25.67,25.7451,25.63,25.7,22447,0
2017-06-16,25.64,25.75,25.63,25.75,19194,0
2017-06-19,25.71,25.78,25.69,25.765,40100,0
2017-06-20,25.78,25.8099,25.7,25.7599,42338,0
2017-06-21,25.7414,25.79,25.71,25.74,35771,0
2017-06-22,25.79,25.84,25.751,25.84,33149,0
2017-06-23,25.75,25.84,25.75,25.83,23112,0
2017-06-26,25.85,25.87,25.8102,25.8599,63844,0
2017-06-27,25.8428,25.9,25.8301,25.88,29068,0
2017-06-28,25.82,25.93,25.82,25.89,43647,0
2017-06-29,25.88,25.93,25.83,25.92,25102,0
2017-06-30,25.84,25.93,25.84,25.89,8931,0
2017-07-03,25.93,25.93,25.876,25.9,10344,0
2017-07-05,25.86,25.93,25.84,25.93,16662,0
2017-07-06,25.8586,25.91,25.79,25.79,27310,0
2017-07-07,25.74,25.92,25.74,25.89,30076,0
2017-07-10,25.82,25.89,25.77,25.8,38897,0
2017-07-11,25.8,25.835,25.75,25.8,27748,0
2017-07-12,25.78,25.82,25.71,25.795,50154,0
2017-07-13,25.82,25.82,25.72,25.77,14088,0
2017-07-14,25.74,25.8,25.74,25.8,29650,0
2017-07-17,25.75,25.8,25.7401,25.77,26205,0
2017-07-18,25.73,25.85,25.73,25.85,22647,0
2017-07-19,25.79,25.92,25.79,25.815,57137,0
2017-07-20,25.79,25.94,25.71,25.93,48551,0
2017-07-21,25.84,26.06,25.84,26.06,74030,0
2017-07-24,26.02,26.02,25.8614,25.99,33088,0
2017-07-25,25.91,25.93,25.825,25.841,21575,0
2017-07-26,25.9,25.9,25.84,25.89,14628,0
2017-07-27,25.84,25.9,25.83,25.85,29040,0
2017-07-28,25.9,25.9,25.78,25.83,39667,0
2017-07-31,25.57,25.6,25.4,25.52,68455,0
2017-08-01,25.53,25.6031,25.53,25.6031,14431,0
2017-08-02,25.6,25.65,25.58,25.62,39355,0
2017-08-03,25.62,25.66,25.6033,25.64,27063,0
2017-08-04,25.7,25.85,25.7,25.84,98545,0
2017-08-07,25.84,25.84,25.73,25.8,44248,0
2017-08-08,25.73,25.837,25.73,25.77,20959,0
2017-08-09,25.77,25.8,25.68,25.69,84308,0
2017-08-10,25.69,25.7286,25.5,25.53,93123,0
2017-08-11,25.5,25.6299,25.4093,25.5,31610,0
2017-08-14,25.5,25.7,25.5,25.6234,16539,0
2017-08-15,25.65,25.69,25.54,25.594,17581,0
2017-08-16,25.59,25.62,25.54,25.5764,16499,0
2017-08-17,25.54,25.58,25.45,25.47,18241,0
2017-08-18,25.47,25.5899,25.47,25.55,13630,0
2017-08-21,25.54,25.5854,25.4705,25.5193,19337,0
2017-08-22,25.49,25.64,25.41,25.42,31565,0
2017-08-23,25.42,25.4824,25.41,25.48,12533,0
2017-08-24,25.5,25.5,25.4001,25.45,17905,0
2017-08-25,25.42,25.5,25.42,25.42,25893,0
2017-08-28,25.4882,25.5,25.36,25.4,40273,0
2017-08-29,25.49,25.49,25.32,25.36,35247,0
2017-08-30,25.37,25.63,25.37,25.62,23141,0
2017-08-31,25.5301,25.68,25.5301,25.68,24417,0
2017-09-01,25.67,25.68,25.5724,25.6,27111,0
2017-09-05,25.59,25.63,25.54,25.59,22806,0
2017-09-06,25.6067,25.65,25.5501,25.65,14246,0
2017-09-07,25.63,25.67,25.5,25.52,41029,0
2017-09-08,25.47,25.61,25.47,25.5,33373,0
2017-09-11,25.5644,25.5847,25.5,25.52,13883,0
2017-09-12,25.6,25.64,25.49,25.52,45827,0
2017-09-13,25.52,25.6236,25.52,25.58,33356,0
2017-09-14,25.56,25.62,25.52,25.53,32182,0
2017-09-15,25.54,25.62,25.54,25.61,20820,0
2017-09-18,25.57,25.63,25.54,25.5564,23247,0
2017-09-19,25.56,25.61,25.54,25.61,14528,0
2017-09-20,25.58,25.71,25.56,25.56,57878,0
2017-09-21,25.63,25.64,25.58,25.58,10695,0
2017-09-22,25.6099,25.6099,25.5531,25.57,10812,0
2017-09-25,25.56,25.6165,25.56,25.6,21417,0
2017-09-26,25.57,25.64,25.53,25.53,20350,0
2017-09-27,25.57,25.57,25.48,25.48,18172,0
2017-09-28,25.48,25.59,25.45,25.55,37272,0
2017-09-29,25.55,25.57,25.5,25.5,20087,0
2017-10-02,25.57,25.59,25.44,25.49,29510,0
2017-10-03,25.44,25.47,25.4101,25.44,45049,0
2017-10-04,25.44,25.49,25.398,25.48,55838,0
2017-10-05,25.42,25.49,25.4,25.47,42846,0
2017-10-06,25.39,25.44,25.34,25.38,82113,0
2017-10-09,25.37,25.41,25.35,25.38,41941,0
2017-10-10,25.4,25.42,25.3571,25.42,43482,0
2017-10-11,25.4,25.44,25.4,25.44,23414,0
2017-10-12,25.41,25.5,25.41,25.47,35503,0
2017-10-13,25.48,25.54,25.44,25.44,25057,0
2017-10-16,25.47,25.5199,25.42,25.45,22628,0
2017-10-17,25.48,25.48,25.41,25.46,29850,0
2017-10-18,25.45,25.5,25.41,25.42,45625,0
2017-10-19,25.49,25.49,25.41,25.46,24262,0
2017-10-20,25.4489,25.63,25.44,25.63,58260,0
2017-10-23,25.6,25.6,25.53,25.5471,34050,0
2017-10-24,25.56,25.56,25.48,25.48,51433,0
2017-10-25,25.4,25.53,25.4,25.42,22632,0
2017-10-26,25.51,25.52,25.42,25.44,46954,0
2017-10-27,25.45,25.52,25.45,25.5072,20861,0
2017-10-30,25.52,25.57,25.47,25.47,33469,0
2017-10-31,25.23,25.27,25.16,25.16,37049,0
2017-11-01,25.2,25.2857,25.2,25.24,27586,0
2017-11-02,25.2475,25.2597,25.22,25.23,21973,0
2017-11-03,25.29,25.29,25.2,25.23,24323,0
2017-11-06,25.2427,25.26,25.21,25.26,21862,0
2017-11-07,25.2292,25.29,25.2292,25.29,17633,0
2017-11-08,25.32,25.3299,25.2,25.26,109349,0
2017-11-09,25.24,25.2956,25.24,25.29,28768,0
2017-11-10,25.2936,25.2999,25.21,25.28,36620,0
