Date,Open,High,Low,Close,Volume,OpenInt
2013-04-18,21.096,21.257,21.08,21.231,487517,0
2013-04-19,21.257,21.257,21.088,21.088,287043,0
2013-04-22,21.105,21.165,21.063,21.096,170594,0
2013-04-23,21.122,21.13,21.055,21.115,333571,0
2013-04-24,21.115,21.115,21.055,21.096,144468,0
2013-04-25,21.096,21.122,21.063,21.071,144690,0
2013-04-26,21.096,21.138,21.071,21.138,125520,0
2013-04-29,21.138,21.147,21.096,21.13,96066,0
2013-04-30,21.172,21.181,21.138,21.181,151710,0
2013-05-01,21.165,21.231,21.147,21.165,135121,0
2013-05-02,21.222,21.349,21.181,21.189,156140,0
2013-05-03,21.298,21.307,21.197,21.206,94385,0
2013-05-06,21.238,21.266,21.222,21.222,89380,0
2013-05-07,21.248,21.307,21.248,21.289,70031,0
2013-05-08,21.307,21.39,21.298,21.39,357653,0
2013-05-09,21.399,21.399,21.317,21.349,75613,0
2013-05-10,21.39,21.39,21.307,21.358,85996,0
2013-05-13,21.39,21.39,21.317,21.39,120866,0
2013-05-14,21.382,21.382,21.298,21.298,110525,0
2013-05-15,21.307,21.339,21.222,21.307,99939,0
2013-05-16,21.349,21.382,21.324,21.324,89636,0
2013-05-17,21.374,21.44,21.367,21.432,53785,0
2013-05-20,21.467,21.601,21.417,21.5,186265,0
2013-05-21,21.568,21.677,21.525,21.652,229344,0
2013-05-22,21.652,21.728,21.533,21.56,118807,0
2013-05-23,21.541,21.541,21.374,21.541,203109,0
2013-05-24,21.509,21.601,21.45,21.56,26264,0
2013-05-28,21.584,21.627,21.408,21.459,131528,0
2013-05-29,21.425,21.425,21.122,21.238,114710,0
2013-05-30,21.423,21.423,21.277,21.336,115973,0
2013-05-31,21.354,21.423,21.269,21.269,70015,0
2013-06-03,21.277,21.312,21.097,21.107,61648,0
2013-06-04,21.107,21.261,21.097,21.261,57211,0
2013-06-05,21.261,21.261,21.072,21.107,29465,0
2013-06-06,21.183,21.183,20.764,20.979,69870,0
2013-06-07,21.072,21.234,20.858,20.884,45962,0
2013-06-10,20.928,21.072,20.825,20.928,69547,0
2013-06-11,20.851,20.884,20.611,20.611,83960,0
2013-06-12,20.611,20.79,20.167,20.175,171777,0
2013-06-13,19.876,20.928,19.876,20.928,86035,0
2013-06-14,20.637,20.928,20.5,20.902,40580,0
2013-06-17,21.132,21.132,20.756,21.097,41606,0
2013-06-18,21.055,21.107,20.979,21.03,27420,0
2013-06-19,21.089,21.089,20.858,20.884,26033,0
2013-06-20,20.671,20.756,20.415,20.457,56685,0
2013-06-21,20.662,20.714,20.5,20.5,19215,0
2013-06-24,20.27,20.287,19.988,20.159,40284,0
2013-06-25,20.175,20.44,19.988,20.354,32735,0
2013-06-26,20.5,20.714,20.33,20.527,22101,0
2013-06-27,20.731,20.909,20.586,20.602,14078,0
2013-06-28,21.066,21.232,21.066,21.197,39777,0
2013-07-01,20.783,20.79,20.508,20.773,67637,0
2013-07-02,20.756,20.815,20.662,20.68,102740,0
2013-07-03,20.637,20.654,20.611,20.644,20361,0
2013-07-05,20.5,20.559,19.903,20.244,53844,0
2013-07-08,20.346,20.363,19.91,20.244,62545,0
2013-07-09,20.235,20.26,19.996,20.244,67830,0
2013-07-10,20.209,20.287,20.107,20.235,40284,0
2013-07-11,20.373,20.424,20.209,20.33,65858,0
2013-07-12,20.321,20.373,20.244,20.287,57080,0
2013-07-15,20.295,20.33,20.235,20.287,32411,0
2013-07-16,20.287,20.287,20.227,20.27,30931,0
2013-07-17,20.252,20.381,20.252,20.363,312952,0
2013-07-18,20.424,20.577,20.33,20.449,175894,0
2013-07-19,20.449,20.688,20.363,20.629,410425,0
2013-07-22,20.517,20.662,20.44,20.517,250894,0
2013-07-23,20.517,20.586,20.415,20.527,122764,0
2013-07-24,20.534,20.534,20.312,20.405,103700,0
2013-07-25,20.33,20.381,20.287,20.346,10105,0
2013-07-26,20.337,20.363,20.287,20.312,20874,0
2013-07-29,20.33,20.586,20.321,20.457,286389,0
2013-07-30,20.527,20.527,20.295,20.321,59164,0
2013-07-31,20.295,20.373,20.073,20.287,206711,0
2013-08-01,20.337,20.337,20.116,20.201,32229,0
2013-08-02,20.295,20.337,20.082,20.149,25704,0
2013-08-05,20.27,20.27,19.988,20.005,46490,0
2013-08-06,20.005,20.005,19.715,19.86,55220,0
2013-08-07,19.766,19.79,19.561,19.579,37826,0
2013-08-08,19.673,19.739,19.646,19.705,28780,0
2013-08-09,19.732,19.86,19.723,19.748,10623,0
2013-08-12,19.817,19.842,19.663,19.663,7843,0
2013-08-13,19.654,19.654,19.603,19.646,11659,0
2013-08-14,19.646,19.646,19.439,19.448,36294,0
2013-08-15,19.244,19.355,19.227,19.304,34144,0
2013-08-16,19.294,19.374,18.853,19.056,24615,0
2013-08-19,18.904,18.997,18.023,18.178,86603,0
2013-08-20,18.032,18.834,17.981,18.792,44412,0
2013-08-21,18.707,19.006,18.707,18.963,28779,0
2013-08-22,19.006,19.458,18.809,19.448,16994,0
2013-08-23,19.425,19.8,19.22,19.8,25210,0
2013-08-26,19.86,20.005,19.697,19.697,25487,0
2013-08-27,19.646,19.766,19.477,19.57,25579,0
2013-08-28,19.551,19.732,19.551,19.697,26191,0
2013-08-29,19.646,19.748,19.585,19.705,17971,0
2013-08-30,20.124,20.282,19.984,20.071,14617,0
2013-09-03,19.907,19.907,19.592,19.697,18293,0
2013-09-04,19.653,19.88,19.644,19.74,24303,0
2013-09-05,19.723,19.775,19.557,19.715,16695,0
2013-09-06,19.758,19.828,19.732,19.802,5187,0
2013-09-09,19.845,19.888,19.628,19.705,42285,0
2013-09-10,19.732,19.862,19.582,19.61,54249,0
2013-09-11,19.61,19.959,19.61,19.819,14602,0
2013-09-12,19.845,19.907,19.767,19.897,13911,0
2013-09-13,19.845,19.976,19.845,19.976,22974,0
2013-09-16,20.098,20.229,19.907,19.95,17214,0
2013-09-17,20.003,20.221,19.915,20.064,14298,0
2013-09-18,19.993,20.412,19.993,20.412,19034,0
2013-09-19,20.351,20.351,19.94,20.229,18852,0
2013-09-20,20.221,20.238,19.923,20.238,27045,0
2013-09-23,20.177,20.273,20.107,20.264,14075,0
2013-09-24,20.273,20.359,20.115,20.124,17523,0
2013-09-25,20.09,20.15,19.933,19.993,26891,0
2013-09-26,20.09,20.194,19.897,20.15,8360,0
2013-09-27,20.09,20.142,19.828,19.933,16218,0
2013-09-30,20.019,20.064,19.81,20.064,21508,0
2013-10-01,19.967,20.064,19.74,19.74,23039,0
2013-10-02,19.784,20.098,19.715,19.923,11601,0
2013-10-03,19.81,19.923,19.802,19.828,14031,0
2013-10-04,19.854,20.064,19.845,20.011,7614,0
2013-10-07,19.907,20.003,19.845,19.993,9901,0
2013-10-08,19.923,20.064,19.923,20.028,18707,0
2013-10-09,19.967,20.071,19.94,20.064,19502,0
2013-10-10,20.064,20.064,19.888,19.923,14226,0
2013-10-11,19.976,20.098,19.907,20.046,13384,0
2013-10-14,20.046,20.054,19.845,20.019,14864,0
2013-10-15,19.897,19.94,19.758,19.845,19972,0
2013-10-16,19.959,20.081,19.81,19.888,27514,0
2013-10-17,19.915,20.107,19.915,20.019,18666,0
2013-10-18,20.142,20.385,19.984,20.385,5644,0
2013-10-21,20.273,20.402,20.221,20.333,29231,0
2013-10-22,20.395,20.402,20.211,20.264,23155,0
2013-10-23,19.95,20.202,19.95,20.046,92014,0
2013-10-24,20.098,20.098,19.933,20.081,26303,0
2013-10-25,20.081,20.081,19.923,20.011,23421,0
2013-10-28,19.984,20.09,19.888,20.037,10512,0
2013-10-29,20.064,20.064,19.907,19.933,5065,0
2013-10-30,19.967,19.967,19.845,19.845,15024,0
2013-10-31,19.888,19.993,19.845,19.984,9057,0
2013-11-01,19.984,20.011,19.835,19.845,22603,0
2013-11-04,19.845,19.915,19.775,19.915,8970,0
2013-11-05,19.854,19.871,19.819,19.845,28690,0
2013-11-06,19.88,19.959,19.88,19.923,6981,0
2013-11-07,19.923,20.019,19.923,19.976,9166,0
2013-11-08,19.959,19.976,19.81,19.871,19554,0
2013-11-11,19.888,20.037,19.88,20.028,9525,0
2013-11-12,19.95,19.976,19.802,19.845,19425,0
2013-11-13,19.933,19.933,19.802,19.888,12565,0
2013-11-14,19.94,19.967,19.767,19.775,26580,0
2013-11-15,19.828,20.011,19.81,19.976,20233,0
2013-11-18,19.993,20.003,19.845,19.933,11661,0
2013-11-19,19.923,19.959,19.888,19.923,5300,0
2013-11-20,19.862,19.993,19.845,19.897,16571,0
2013-11-21,19.967,20.003,19.915,19.95,11909,0
2013-11-22,19.923,19.976,19.74,19.74,44297,0
2013-11-25,19.828,19.828,19.732,19.749,16962,0
2013-11-26,19.758,19.923,19.758,19.923,20620,0
2013-11-27,19.993,19.993,19.775,19.888,16124,0
2013-11-29,20.092,20.092,19.834,19.834,15165,0
2013-12-02,19.843,19.906,19.622,19.71,35552,0
2013-12-03,19.861,19.861,19.682,19.772,27815,0
2013-12-04,19.647,19.834,19.622,19.727,41779,0
2013-12-05,19.682,19.772,19.674,19.727,24870,0
2013-12-06,19.637,19.727,19.637,19.71,18052,0
2013-12-09,19.637,19.71,19.486,19.539,57681,0
2013-12-10,19.622,19.772,19.47,19.682,39706,0
2013-12-11,19.578,19.674,19.273,19.434,57537,0
2013-12-12,19.273,19.45,18.89,19.372,40126,0
2013-12-13,19.086,19.309,19.086,19.273,29016,0
2013-12-16,19.281,19.47,19.175,19.441,46273,0
2013-12-17,19.45,19.46,19.245,19.441,49543,0
2013-12-18,19.353,19.504,19.255,19.47,37009,0
2013-12-19,19.335,19.362,19.167,19.237,20706,0
2013-12-20,19.281,19.583,19.281,19.416,49116,0
2013-12-23,19.167,19.47,18.979,19.381,50390,0
2013-12-24,19.265,19.397,19.265,19.343,9758,0
2013-12-26,19.237,19.372,19.042,19.353,109791,0
2013-12-27,19.353,19.353,18.925,19.237,62026,0
2013-12-30,19.237,19.299,19.068,19.281,36114,0
2013-12-31,19.318,19.504,19.122,19.504,86791,0
2014-01-02,19.441,19.71,19.441,19.674,6861,0
2014-01-03,19.727,20.013,19.656,19.682,56462,0
2014-01-06,19.906,20.021,19.772,19.994,5562,0
2014-01-07,20.013,20.101,19.719,19.807,7609,0
2014-01-08,19.852,20.03,19.745,19.772,15344,0
2014-01-09,19.772,19.985,19.772,19.789,12655,0
2014-01-10,19.637,19.843,19.637,19.745,51383,0
2014-01-13,19.807,19.852,19.656,19.745,17796,0
2014-01-14,19.63,19.807,19.46,19.558,35648,0
2014-01-15,19.504,19.583,19.265,19.416,126703,0
2014-01-16,19.353,19.434,19.167,19.237,73370,0
2014-01-17,19.211,19.211,18.979,18.979,79493,0
2014-01-21,19.059,19.245,19.032,19.228,61660,0
2014-01-22,19.265,19.397,19.228,19.381,27690,0
2014-01-23,19.441,19.548,19.372,19.486,44092,0
2014-01-24,19.406,19.539,19.211,19.309,83284,0
2014-01-27,19.255,19.327,18.954,19.122,144001,0
2014-01-28,19.157,19.335,19.157,19.335,50693,0
2014-01-29,19.237,19.335,19.131,19.221,112124,0
2014-01-30,19.237,19.539,19.211,19.46,49288,0
2014-01-31,19.416,19.434,19.148,19.416,56511,0
2014-02-03,19.434,19.434,19.183,19.255,118609,0
2014-02-04,19.255,19.416,19.255,19.397,36736,0
2014-02-05,19.397,19.647,19.309,19.63,39734,0
2014-02-06,19.7,20.101,19.637,20.039,59663,0
2014-02-07,20.128,20.289,20.039,20.261,17493,0
2014-02-10,20.289,20.423,20.119,20.423,31245,0
2014-02-11,20.439,20.457,20.369,20.457,19538,0
2014-02-12,20.432,20.653,20.432,20.618,15512,0
2014-02-13,20.608,20.618,20.501,20.591,6952,0
2014-02-14,20.644,20.697,20.574,20.618,22984,0
2014-02-18,20.706,20.796,20.69,20.796,20635,0
2014-02-19,20.716,20.796,20.716,20.796,19840,0
2014-02-20,20.796,20.84,20.662,20.823,38380,0
2014-02-21,20.84,21.01,20.716,21.01,18526,0
2014-02-24,20.894,21.002,20.894,21.002,10636,0
2014-02-25,21.01,21.028,20.734,20.884,77574,0
2014-02-26,20.993,21.011,20.857,20.92,47291,0
2014-02-27,21.03,21.102,20.957,20.975,40043,0
2014-02-28,21.083,21.112,20.92,20.993,21081,0
2014-03-03,20.993,20.993,20.756,20.93,17858,0
2014-03-04,21.02,21.02,20.857,20.993,38981,0
2014-03-05,20.993,20.993,20.675,20.993,23373,0
2014-03-06,20.983,21.011,20.948,20.965,16552,0
2014-03-07,20.957,21.011,20.948,21.011,32362,0
2014-03-10,21.02,21.038,20.965,21.038,13257,0
2014-03-11,21.011,21.112,20.802,20.948,8768,0
2014-03-12,21.075,21.083,21.02,21.03,20615,0
2014-03-13,21.112,21.112,20.938,21.093,26722,0
2014-03-14,21.093,21.174,20.93,21.174,30797,0
2014-03-17,21.174,21.267,21.147,21.221,25039,0
2014-03-18,21.257,21.347,21.166,21.267,58076,0
2014-03-19,21.437,21.437,21.202,21.257,20874,0
2014-03-20,21.102,21.257,20.975,21.112,25006,0
2014-03-21,21.102,21.157,21.065,21.129,22068,0
2014-03-24,21.138,21.412,21.038,21.402,76531,0
2014-03-25,21.382,21.402,21.267,21.402,20167,0
2014-03-26,21.421,21.447,21.312,21.412,25418,0
2014-03-27,21.357,21.521,21.357,21.447,19161,0
2014-03-28,21.492,21.529,21.392,21.492,18644,0
2014-03-31,21.521,21.521,21.421,21.521,24888,0
2014-04-01,21.412,21.583,21.412,21.557,15565,0
2014-04-02,21.611,21.629,21.521,21.547,9067,0
2014-04-03,21.629,21.647,21.447,21.447,28684,0
2014-04-04,21.382,21.583,21.357,21.512,10506,0
2014-04-07,21.529,21.602,21.502,21.602,9210,0
2014-04-08,21.447,21.492,21.382,21.466,17152,0
2014-04-09,21.421,21.583,21.357,21.392,31307,0
2014-04-10,21.382,21.529,21.312,21.529,25520,0
2014-04-11,21.329,21.638,20.957,21.412,40010,0
2014-04-14,21.412,21.412,21.312,21.312,18273,0
2014-04-15,21.329,21.583,21.329,21.375,15107,0
2014-04-16,21.537,21.537,21.382,21.483,61351,0
2014-04-17,21.429,21.693,21.402,21.693,43352,0
2014-04-21,21.702,21.702,21.492,21.629,7934,0
2014-04-22,21.683,21.711,21.466,21.547,14837,0
2014-04-23,21.666,21.666,21.402,21.421,41101,0
2014-04-24,21.557,21.557,21.483,21.521,6992,0
2014-04-25,21.583,21.583,21.457,21.537,11315,0
2014-04-28,21.62,21.62,21.492,21.592,19076,0
2014-04-29,21.547,21.993,21.547,21.91,29641,0
2014-04-30,21.993,22.038,21.865,22.038,11916,0
2014-05-01,21.975,22.429,21.975,22.411,34961,0
2014-05-02,22.266,22.383,21.955,22.13,27587,0
2014-05-05,22.056,22.266,21.902,22.001,25997,0
2014-05-06,22.065,22.12,21.93,21.993,10918,0
2014-05-07,22.092,22.22,21.984,22.22,28379,0
2014-05-08,22.211,22.266,22.12,22.175,46127,0
2014-05-09,22.184,22.256,22.038,22.046,26552,0
2014-05-12,22.175,22.184,22.001,22.165,35108,0
2014-05-13,22.191,22.191,22.065,22.156,16642,0
2014-05-14,22.165,22.165,21.955,21.993,40542,0
2014-05-15,22.02,22.084,21.975,21.984,9507,0
2014-05-16,22.038,22.084,22.03,22.065,8971,0
2014-05-19,21.975,22.075,21.965,21.993,29471,0
2014-05-20,22.03,22.03,21.91,21.993,16049,0
2014-05-21,21.993,22.101,21.993,22.001,12070,0
2014-05-22,22.001,22.084,22.001,22.075,17174,0
2014-05-23,22.084,22.084,21.91,22.075,33491,0
2014-05-27,22.092,22.13,22.056,22.101,10792,0
2014-05-28,22.525,22.7,22.525,22.682,36070,0
2014-05-29,22.515,22.626,22.449,22.626,43620,0
2014-05-30,22.653,22.672,22.598,22.653,8852,0
2014-06-02,22.653,22.653,22.376,22.469,50581,0
2014-06-03,22.525,22.542,22.255,22.376,33538,0
2014-06-04,22.376,22.384,21.978,22.283,29628,0
2014-06-05,22.44,22.644,22.292,22.635,15563,0
2014-06-06,22.738,22.907,22.625,22.907,16729,0
2014-06-09,22.823,22.927,22.785,22.927,15822,0
2014-06-10,22.907,22.927,22.794,22.794,26888,0
2014-06-11,22.823,22.823,22.672,22.672,15984,0
2014-06-12,22.69,22.747,22.596,22.652,17254,0
2014-06-13,22.747,22.747,22.492,22.521,13510,0
2014-06-16,22.521,22.615,22.388,22.454,22017,0
2014-06-17,22.454,22.785,22.313,22.672,20829,0
2014-06-18,22.766,22.813,22.682,22.776,28724,0
2014-06-19,22.785,22.785,22.672,22.682,27114,0
2014-06-20,22.643,22.747,22.578,22.578,4448,0
2014-06-23,22.578,22.889,22.578,22.889,18431,0
2014-06-24,22.88,22.88,22.794,22.86,19136,0
2014-06-25,22.803,22.86,22.682,22.86,30840,0
2014-06-26,22.86,22.86,22.785,22.813,19808,0
2014-06-27,22.813,22.833,22.776,22.813,10018,0
2014-06-30,22.842,22.842,22.766,22.794,31000,0
2014-07-01,22.813,22.813,22.766,22.803,13466,0
2014-07-02,22.813,22.813,22.785,22.803,21066,0
2014-07-03,22.813,22.813,22.578,22.756,8677,0
2014-07-07,22.719,22.719,22.615,22.625,11410,0
2014-07-08,22.747,22.747,22.7,22.719,11728,0
2014-07-09,22.756,22.766,22.7,22.719,37670,0
2014-07-10,22.766,22.766,22.586,22.7,36993,0
2014-07-11,22.766,22.766,22.672,22.766,15608,0
2014-07-14,22.785,22.785,22.672,22.709,22057,0
2014-07-15,22.719,22.813,22.709,22.747,27900,0
2014-07-16,22.785,22.88,22.747,22.88,15772,0
2014-07-17,22.87,22.88,22.578,22.596,28136,0
2014-07-18,22.634,22.86,22.634,22.86,18192,0
2014-07-21,22.747,22.899,22.747,22.86,6909,0
2014-07-22,22.813,22.984,22.785,22.813,5730,0
2014-07-23,22.776,22.974,22.766,22.907,8060,0
2014-07-24,22.69,22.851,22.69,22.785,28010,0
2014-07-25,22.766,22.813,22.682,22.766,12557,0
2014-07-28,22.7,22.803,22.682,22.682,13864,0
2014-07-29,22.785,22.803,22.709,22.794,10172,0
2014-07-30,22.766,22.785,22.756,22.785,3336,0
2014-07-31,22.7,22.7,22.578,22.652,10190,0
2014-08-01,22.766,22.785,22.625,22.634,26336,0
2014-08-04,22.738,22.766,22.634,22.766,7856,0
2014-08-05,22.69,22.756,22.69,22.747,3635,0
2014-08-06,22.729,22.889,22.605,22.823,19799,0
2014-08-07,22.899,22.974,22.899,22.974,7764,0
2014-08-08,22.946,22.984,22.899,22.984,23720,0
2014-08-11,22.993,22.993,22.917,22.946,12634,0
2014-08-12,23.05,23.107,23.003,23.05,16995,0
2014-08-13,23.107,23.107,23.003,23.05,10513,0
2014-08-14,23.107,23.144,23.068,23.134,12574,0
2014-08-15,23.144,23.191,23.125,23.191,11998,0
2014-08-18,23.219,23.248,23.201,23.238,10103,0
2014-08-19,23.154,23.238,23.154,23.238,8791,0
2014-08-20,23.267,23.267,23.172,23.238,15438,0
2014-08-21,23.258,23.258,23.182,23.211,14847,0
2014-08-22,23.201,23.323,23.134,23.267,39497,0
2014-08-25,23.285,23.285,23.191,23.238,6401,0
2014-08-26,23.191,23.229,23.182,23.229,12807,0
2014-08-27,23.276,23.285,23.182,23.258,8776,0
2014-08-28,23.276,23.285,23.229,23.285,47242,0
2014-08-29,23.285,23.285,23.05,23.267,18801,0
2014-09-02,23.285,23.456,23.125,23.456,30201,0
2014-09-03,23.456,23.475,23.248,23.446,14795,0
2014-09-04,23.58,23.58,23.205,23.205,40691,0
2014-09-05,23.214,23.474,23.214,23.474,11385,0
2014-09-08,23.474,23.474,23.243,23.329,18242,0
2014-09-09,23.301,23.301,23.253,23.253,11930,0
2014-09-10,23.271,23.271,22.925,22.993,59484,0
2014-09-11,23.011,23.223,22.963,23.021,13383,0
2014-09-12,23.021,23.021,22.781,22.781,34051,0
2014-09-15,22.694,22.791,22.675,22.694,20840,0
2014-09-16,22.723,22.829,22.723,22.771,8900,0
2014-09-17,22.713,22.925,22.713,22.867,11379,0
2014-09-18,22.877,23.059,22.867,22.973,17649,0
2014-09-19,23.051,23.051,22.973,22.973,2243,0
2014-09-22,22.945,23.003,22.945,22.945,9130,0
2014-09-23,22.925,22.954,22.925,22.925,11010,0
2014-09-24,22.983,23.021,22.771,22.809,16702,0
2014-09-25,22.809,22.809,22.665,22.791,16004,0
2014-09-26,22.867,22.925,22.723,22.925,7071,0
2014-09-29,23.041,23.059,22.857,22.925,11347,0
2014-09-30,23.051,23.109,22.819,23.011,32678,0
2014-10-01,22.906,23.175,22.839,22.973,18146,0
2014-10-02,23.051,23.051,22.915,22.963,7542,0
2014-10-03,22.915,23.011,22.877,23.011,25178,0
2014-10-06,23.011,23.483,23.003,23.455,81286,0
2014-10-07,23.377,23.589,23.291,23.589,42909,0
2014-10-08,23.522,23.791,23.503,23.743,43374,0
2014-10-09,23.782,23.936,23.455,23.821,27983,0
2014-10-10,23.58,23.753,23.417,23.503,7881,0
2014-10-13,23.435,23.869,23.435,23.773,12685,0
2014-10-14,23.801,23.84,23.253,23.676,38614,0
2014-10-15,23.455,23.686,23.157,23.377,43886,0
2014-10-16,23.637,23.637,23.127,23.349,15645,0
2014-10-17,23.637,23.753,23.465,23.753,17839,0
2014-10-20,23.715,23.743,23.589,23.686,24086,0
2014-10-21,23.522,23.686,23.445,23.686,45594,0
2014-10-22,23.667,23.734,23.311,23.483,16000,0
2014-10-23,23.503,23.686,23.349,23.589,9422,0
2014-10-24,23.647,23.686,23.522,23.686,8018,0
2014-10-27,23.657,23.782,23.561,23.705,37911,0
2014-10-28,23.743,23.743,23.599,23.667,12316,0
2014-10-29,23.667,23.725,23.628,23.686,15791,0
2014-10-30,23.513,23.753,23.513,23.667,16088,0
2014-10-31,23.734,23.734,23.619,23.705,10442,0
2014-11-03,23.743,23.782,23.647,23.686,25298,0
2014-11-04,23.763,23.763,23.647,23.686,6314,0
2014-11-05,23.667,23.743,23.647,23.743,13526,0
2014-11-06,23.657,23.753,23.657,23.753,9091,0
2014-11-07,23.773,23.782,23.609,23.609,16537,0
2014-11-10,23.667,23.782,23.637,23.686,10123,0
2014-11-11,23.695,23.782,23.628,23.637,16471,0
2014-11-12,23.753,23.753,23.657,23.753,13453,0
2014-11-13,23.743,23.763,23.647,23.705,30581,0
2014-11-14,23.734,23.734,23.637,23.686,12464,0
2014-11-17,23.705,23.773,23.657,23.773,11807,0
2014-11-18,23.715,23.763,23.695,23.725,13516,0
2014-11-19,23.734,23.753,23.695,23.695,8536,0
2014-11-20,23.695,23.782,23.695,23.782,19585,0
2014-11-21,23.782,23.83,23.686,23.753,24474,0
2014-11-24,23.734,23.801,23.695,23.782,23456,0
2014-11-25,23.743,23.821,23.695,23.821,12792,0
2014-11-26,23.734,23.879,23.734,23.879,30242,0
2014-11-28,23.84,24.023,23.84,24.003,20040,0
2014-12-01,23.994,24.003,23.84,23.936,18890,0
2014-12-02,23.936,24.003,23.849,23.994,36114,0
2014-12-03,24.11,24.14,23.993,24.081,38851,0
2014-12-04,24.091,24.101,23.845,23.845,20298,0
2014-12-05,23.924,24.052,23.875,23.924,14918,0
2014-12-08,23.993,24.022,23.845,23.993,3773,0
2014-12-09,23.934,23.944,23.708,23.845,21645,0
2014-12-10,23.924,24.032,23.796,24.022,11392,0
2014-12-11,24.002,24.022,23.895,23.973,19971,0
2014-12-12,23.747,24.052,23.747,23.953,12910,0
2014-12-15,23.924,23.953,23.708,23.934,14235,0
2014-12-16,23.767,23.944,23.747,23.836,12646,0
2014-12-17,23.757,23.895,23.718,23.875,19173,0
2014-12-18,23.924,23.944,23.777,23.944,15443,0
2014-12-19,24.091,24.091,23.796,24.081,18549,0
2014-12-22,24.081,24.081,23.885,24.042,10132,0
2014-12-23,24.042,24.081,23.953,24.012,24158,0
2014-12-24,23.904,24.081,23.904,24.012,8284,0
2014-12-26,23.924,24.081,23.826,24.081,4992,0
2014-12-29,23.973,24.091,23.855,24.022,8653,0
2014-12-30,23.895,24.228,23.865,23.904,28249,0
2014-12-31,24.159,24.159,23.963,24.042,9729,0
2015-01-02,24.091,24.189,23.826,24.159,5759,0
2015-01-05,24.169,24.169,23.875,24.159,8851,0
2015-01-06,24.159,24.159,24.042,24.159,20934,0
2015-01-07,24.159,24.179,24.042,24.14,8909,0
2015-01-08,24.13,24.189,24.042,24.061,41040,0
2015-01-09,24.042,24.405,24.042,24.385,90299,0
2015-01-12,24.356,24.434,24.307,24.385,18238,0
2015-01-13,24.326,24.385,24.238,24.277,20519,0
2015-01-14,24.297,24.424,24.15,24.15,14853,0
2015-01-15,24.189,24.366,24.189,24.218,34609,0
2015-01-16,24.218,24.415,24.101,24.415,35501,0
2015-01-20,24.366,24.366,24.248,24.336,17381,0
2015-01-21,24.336,24.385,24.218,24.228,25648,0
2015-01-22,24.199,24.395,24.199,24.395,5542,0
2015-01-23,24.375,24.415,24.297,24.415,5479,0
2015-01-26,24.405,24.434,24.267,24.424,19953,0
2015-01-27,24.464,24.631,24.454,24.581,22040,0
2015-01-28,24.464,24.532,24.385,24.405,26412,0
2015-01-29,24.434,24.434,24.238,24.424,27404,0
2015-01-30,24.336,24.444,24.316,24.316,8625,0
2015-02-02,24.346,24.366,24.042,24.209,88931,0
2015-02-03,24.267,24.366,24.238,24.248,21431,0
2015-02-04,24.297,24.395,24.189,24.209,9856,0
2015-02-05,24.238,24.454,24.238,24.395,13244,0
2015-02-06,24.415,24.434,24.189,24.189,21804,0
2015-02-09,24.238,24.464,24.238,24.336,16268,0
2015-02-10,24.405,24.405,24.258,24.336,21655,0
2015-02-11,24.326,24.415,24.267,24.267,26031,0
2015-02-12,24.366,24.434,24.287,24.336,13121,0
2015-02-13,24.297,24.424,24.297,24.395,20400,0
2015-02-17,24.415,24.434,24.238,24.287,19604,0
2015-02-18,24.307,24.375,24.218,24.375,14718,0
2015-02-19,24.277,24.434,24.238,24.336,14130,0
2015-02-20,24.424,24.434,24.316,24.424,15944,0
2015-02-23,24.434,24.513,24.375,24.454,22399,0
2015-02-24,24.454,24.591,24.454,24.591,25960,0
2015-02-25,24.45,24.75,24.45,24.63,17809,0
2015-02-26,24.52,24.7,24.52,24.69,7826,0
2015-02-27,24.61,24.81,24.61,24.65,15156,0
2015-03-02,24.701,24.78,24.632,24.78,23501,0
2015-03-03,24.83,25.04,24.65,24.86,19959,0
2015-03-04,24.7,24.8,24.7,24.775,13564,0
2015-03-05,24.78,24.82,24.681,24.75,7516,0
2015-03-06,24.68,24.7,24.28,24.6,40802,0
2015-03-09,24.628,24.69,24.28,24.68,16326,0
2015-03-10,24.52,24.65,24.52,24.64,8496,0
2015-03-11,24.59,24.956,24.59,24.85,30267,0
2015-03-12,24.97,25,24.83,24.85,28457,0
2015-03-13,24.85,24.85,24.8,24.8,18893,0
2015-03-16,24.8,24.92,24.8,24.8,2919,0
2015-03-17,24.81,24.919,24.8,24.849,6400,0
2015-03-18,24.85,24.93,24.8,24.8,24380,0
2015-03-19,24.92,24.92,24.8,24.85,29070,0
2015-03-20,24.87,24.95,24.85,24.95,4216,0
2015-03-23,24.95,25.02,24.91,25,14267,0
2015-03-24,25,25,24.911,25,6241,0
2015-03-25,24.99,24.99,24.821,24.927,16966,0
2015-03-26,24.92,24.966,24.83,24.91,4300,0
2015-03-27,24.95,24.95,24.901,24.95,4146,0
2015-03-30,24.947,24.98,24.87,24.98,4680,0
2015-03-31,24.98,25,24.9,25,18722,0
2015-04-01,24.98,24.99,24.9,24.91,12231,0
2015-04-02,24.92,25.04,24.9,24.942,12379,0
2015-04-06,25.01,25.01,24.93,24.97,6010,0
2015-04-07,24.97,24.99,24.9,24.95,26159,0
2015-04-08,24.94,24.96,24.87,24.91,13105,0
2015-04-09,24.89,24.95,24.89,24.9,7824,0
2015-04-10,24.9,24.95,24.9,24.95,8053,0
2015-04-13,24.89,24.94,24.89,24.93,4121,0
2015-04-14,24.91,25.02,24.91,24.95,9702,0
2015-04-15,24.95,24.97,24.89,24.96,16371,0
2015-04-16,24.98,25.02,24.9,24.99,25802,0
2015-04-17,24.99,25.02,24.88,24.88,16346,0
2015-04-20,24.96,25.02,24.88,25.02,12858,0
2015-04-21,25.01,25.02,24.93,25.02,3210,0
2015-04-22,24.94,25.04,24.9,24.98,18223,0
2015-04-23,24.94,24.97,24.9,24.95,7521,0
2015-04-24,24.89,25.02,24.88,24.97,19417,0
2015-04-27,24.91,25.07,24.91,25.04,22363,0
2015-04-28,25.02,25.04,24.92,24.93,11892,0
2015-04-29,25,25.05,24.93,25.05,11319,0
2015-04-30,25.029,25.04,24.94,24.95,17331,0
2015-05-01,24.94,25.02,24.86,25,17927,0
2015-05-04,24.985,25.05,24.93,24.99,5910,0
2015-05-05,25.02,25.08,24.93,24.94,18426,0
2015-05-06,24.92,24.95,24.66,24.67,34733,0
2015-05-07,24.6,24.761,24.6,24.68,22400,0
2015-05-08,24.751,25,24.7,24.86,10684,0
2015-05-11,24.81,24.97,24.81,24.86,9644,0
2015-05-12,24.85,24.97,24.75,24.91,11474,0
2015-05-13,24.871,25,24.71,25,18813,0
2015-05-14,25,25,24.86,24.99,8224,0
2015-05-15,24.93,25.05,24.92,25,8505,0
2015-05-18,25,25.05,24.96,25.05,15843,0
2015-05-19,25.02,25.02,24.86,24.872,21475,0
2015-05-20,24.9,24.9,24.85,24.86,13700,0
2015-05-21,24.91,24.91,24.85,24.895,13537,0
2015-05-22,24.9,24.98,24.9,24.95,1968,0
2015-05-26,25,25.05,24.884,24.92,26192,0
2015-05-27,24.92,25,24.86,24.91,18227,0
2015-05-28,24.91,25.04,24.91,24.95,23733,0
2015-05-29,24.51,24.85,24.5,24.76,27608,0
2015-06-01,24.79,24.8,24.6,24.73,15523,0
2015-06-02,24.66,24.82,24.55,24.77,8590,0
2015-06-03,24.72,24.8,24.68,24.7,8418,0
2015-06-04,24.7,24.83,24.55,24.744,22859,0
2015-06-05,24.67,24.81,24.67,24.77,4890,0
2015-06-08,24.7,24.75,24.5,24.52,4897,0
2015-06-09,24.66,24.66,24.4,24.438,11441,0
2015-06-10,24.41,24.5,24.34,24.49,13660,0
2015-06-11,24.5,24.5,24.4,24.43,3144,0
2015-06-12,24.43,24.62,24.43,24.62,5060,0
2015-06-15,24.44,24.6,24.4,24.5,4128,0
2015-06-16,24.45,24.56,24.432,24.51,5844,0
2015-06-17,24.49,24.49,24.26,24.4,20026,0
2015-06-18,24.37,24.52,24.15,24.15,21387,0
2015-06-19,24.25,24.44,24.2,24.25,20719,0
2015-06-22,24.28,24.77,24.248,24.77,7035,0
2015-06-23,24.357,24.52,24.28,24.5,10681,0
2015-06-24,24.49,24.49,24.31,24.35,8780,0
2015-06-25,24.36,24.58,24.34,24.58,14667,0
2015-06-26,24.41,24.62,24.33,24.33,7161,0
2015-06-29,24.33,24.4,24.04,24.04,23655,0
2015-06-30,24.29,24.29,24.06,24.071,25207,0
2015-07-01,24.247,24.25,24.15,24.2,10358,0
2015-07-02,24.27,24.34,24.16,24.22,7595,0
2015-07-06,24.22,24.48,24.15,24.43,7955,0
2015-07-07,24.3,24.48,24.3,24.433,3386,0
2015-07-08,24.36,24.4,24.171,24.22,15083,0
2015-07-09,24.24,24.35,24.24,24.24,11748,0
2015-07-10,24.34,24.35,24.23,24.26,8110,0
2015-07-13,24.26,24.35,24.18,24.3,7851,0
2015-07-14,24.25,24.3,24.2,24.25,24756,0
2015-07-15,24.25,24.47,24.25,24.45,23957,0
2015-07-16,24.406,24.5,24.36,24.39,30076,0
2015-07-17,24.385,24.63,24.34,24.63,18583,0
2015-07-20,24.664,24.664,24.57,24.61,9839,0
2015-07-21,24.641,24.69,24.45,24.69,19601,0
2015-07-22,24.61,24.7,24.5,24.5,12407,0
2015-07-23,24.53,24.63,24.45,24.45,17453,0
2015-07-24,24.46,24.6,24.33,24.35,6192,0
2015-07-27,24.353,24.72,24.35,24.64,10229,0
2015-07-28,24.59,24.68,24.56,24.58,3550,0
2015-07-29,24.65,24.73,24.64,24.67,11108,0
2015-07-30,24.55,25.05,24.55,24.94,51105,0
2015-07-31,24.91,25.02,24.87,25.02,3488,0
2015-08-03,24.97,25.21,24.9,24.92,21559,0
2015-08-04,24.95,24.97,24.73,24.88,16461,0
2015-08-05,25.05,25.05,24.75,24.81,269164,0
2015-08-06,24.806,24.89,24.75,24.75,31331,0
2015-08-07,24.86,24.95,24.707,24.95,4194,0
2015-08-10,24.869,24.87,24.57,24.85,20445,0
2015-08-11,24.83,24.96,24.72,24.92,12320,0
2015-08-12,24.894,24.96,24.79,24.96,20549,0
2015-08-13,24.86,24.94,24.85,24.94,9100,0
2015-08-14,24.86,24.94,24.75,24.94,13012,0
2015-08-17,24.9,24.92,24.72,24.84,19005,0
2015-08-18,24.83,24.95,24.81,24.92,7858,0
2015-08-19,24.93,24.94,24.7,24.8,21614,0
2015-08-20,24.8,24.88,24.8,24.8,4200,0
2015-08-21,24.84,24.89,24.8,24.85,6300,0
2015-08-24,24.65,24.83,24.33,24.5,57195,0
2015-08-25,24.5,24.5,24.31,24.43,13614,0
2015-08-26,24.383,24.82,24.3,24.82,22732,0
2015-08-27,24.55,24.79,24.55,24.65,8101,0
2015-08-28,24.8,24.86,24.4,24.41,14360,0
2015-08-31,24.61,24.68,24.47,24.68,15527,0
2015-09-01,24.67,24.68,24.401,24.497,5673,0
2015-09-02,24.6,24.68,24.462,24.47,5053,0
2015-09-03,24.89,24.89,24.52,24.52,19780,0
2015-09-04,24.15,24.3,24.15,24.2,13587,0
2015-09-08,24.25,24.514,24.2,24.38,10149,0
2015-09-09,24.35,24.35,24.25,24.25,19345,0
2015-09-10,24.25,24.3,24,24.14,24998,0
2015-09-11,24.05,24.23,24.05,24.143,14023,0
2015-09-14,24.1,24.148,24.01,24.01,7942,0
2015-09-15,24.073,24.27,24.02,24.26,12210,0
2015-09-16,24.2,24.26,24.1,24.13,3403,0
2015-09-17,24.14,24.31,24.07,24.31,17669,0
2015-09-18,24.31,24.5,24.31,24.49,5378,0
2015-09-21,24.62,24.62,24.49,24.49,3231,0
2015-09-22,24.31,24.5,24.11,24.47,6724,0
2015-09-23,24.2,24.86,24.2,24.83,17557,0
2015-09-24,24.67,24.7,24.455,24.58,15569,0
2015-09-25,24.37,24.69,24.37,24.662,5372,0
2015-09-28,24.68,24.68,24.46,24.65,8000,0
2015-09-29,24.15,24.67,24.15,24.63,13362,0
2015-09-30,24.6,24.67,24.5,24.5,13325,0
2015-10-01,24.69,24.69,24.25,24.5,6313,0
2015-10-02,24.5,24.6,24.27,24.58,34437,0
2015-10-05,24.52,24.59,24.4,24.5,15944,0
2015-10-06,24.5,24.59,24.5,24.5,16914,0
2015-10-07,24.5,24.63,24.497,24.61,10773,0
2015-10-08,24.544,24.68,24.531,24.64,9482,0
2015-10-09,24.59,24.68,24.59,24.66,2706,0
2015-10-12,24.68,24.68,24.65,24.66,3117,0
2015-10-13,24.66,24.68,24.6,24.68,17141,0
2015-10-14,24.68,24.76,24.67,24.68,9761,0
2015-10-15,24.72,24.73,24.635,24.7,17210,0
2015-10-16,24.7,24.73,24.7,24.73,10849,0
2015-10-19,24.73,24.73,24.6,24.7,8140,0
2015-10-20,24.72,24.743,24.7,24.72,12071,0
2015-10-21,24.7,24.75,24.7,24.7,11296,0
2015-10-22,24.7,24.75,24.6,24.75,12683,0
2015-10-23,24.75,24.77,24.639,24.77,17657,0
2015-10-26,24.63,24.83,24.63,24.82,29189,0
2015-10-27,24.8,24.82,24.73,24.81,7729,0
2015-10-28,24.75,24.87,24.75,24.8,23132,0
2015-10-29,24.78,24.85,24.77,24.85,4706,0
2015-10-30,24.85,24.85,24.77,24.77,8060,0
2015-11-02,24.83,24.85,24.79,24.85,22244,0
2015-11-03,24.826,24.83,24.78,24.82,8137,0
2015-11-04,24.819,24.85,24.77,24.85,13984,0
2015-11-05,24.805,24.85,24.738,24.83,9100,0
2015-11-06,24.731,24.731,24.6,24.723,5433,0
2015-11-09,24.756,24.76,24.51,24.75,11361,0
2015-11-10,24.75,24.83,24.51,24.82,13212,0
2015-11-11,24.81,24.83,24.77,24.83,16743,0
2015-11-12,24.81,24.81,24.7,24.8,18954,0
2015-11-13,24.778,24.778,24.588,24.7,15180,0
2015-11-16,24.66,24.727,24.66,24.7,3843,0
2015-11-17,24.723,24.8,24.65,24.67,22584,0
2015-11-18,24.67,24.84,24.65,24.83,33829,0
2015-11-19,24.78,24.85,24.716,24.85,20952,0
2015-11-20,24.85,24.95,24.8,24.89,27915,0
2015-11-23,24.88,24.89,24.863,24.89,16716,0
2015-11-24,24.85,25.1,24.85,25,15179,0
2015-11-25,25,25.09,24.85,25,30015,0
2015-11-27,25.01,25.1,24.97,25.1,4298,0
2015-11-30,25.07,25.08,24.95,25.07,6962,0
2015-12-01,24.78,24.84,24.65,24.78,15653,0
2015-12-02,24.63,24.7,24.39,24.41,8845,0
2015-12-03,24.53,24.59,24.34,24.5,4064,0
2015-12-04,24.453,24.5,24.41,24.41,9360,0
2015-12-07,24.4,24.555,24.4,24.48,11247,0
2015-12-08,24.42,24.492,24.13,24.28,11789,0
2015-12-09,24.286,24.35,24,24.26,37375,0
2015-12-10,24.19,24.42,23.977,24.14,35735,0
2015-12-11,24.1,24.24,23.68,23.94,14232,0
2015-12-14,23.94,23.94,22.06,22.4,148830,0
2015-12-15,22.37,22.791,22.22,22.35,27010,0
2015-12-16,22.35,22.76,22.141,22.76,30374,0
2015-12-17,22.62,23.18,22.32,22.95,19104,0
2015-12-18,23.092,23.26,22.93,23.26,8105,0
2015-12-21,23.42,24.13,23.25,23.28,71506,0
2015-12-22,23.3,23.47,23.14,23.332,14743,0
2015-12-23,23.58,23.58,23.21,23.36,13341,0
2015-12-24,23.53,23.61,23.35,23.55,5556,0
2015-12-28,23.435,23.55,23.33,23.55,5006,0
2015-12-29,23.5,23.72,23.47,23.668,10801,0
2015-12-30,23.42,23.6758,23.41,23.5345,15811,0
2015-12-31,23.88,23.95,23.45,23.95,11699,0
2016-01-04,23.89,24.08,23.76,24.08,9919,0
2016-01-05,24.04,24.06,23.9,23.9,16111,0
2016-01-06,23.9,24.2332,23.8006,23.98,13835,0
2016-01-07,23.98,24.19,23.81,23.98,9527,0
2016-01-08,24.0773,24.0773,23.9,23.9,5347,0
2016-01-11,23.86,24.25,23.86,24.04,12583,0
2016-01-12,24.17,24.17,23.59,23.62,11864,0
2016-01-13,23.7381,23.7386,23.02,23.1,9291,0
2016-01-14,23.23,23.35,22.9001,23.34,8934,0
2016-01-15,23.34,23.34,23.04,23.19,9932,0
2016-01-19,22.8576,22.8576,22.8576,22.8576,0,0
2016-01-20,22.55,22.67,21.75,22.57,36760,0
2016-01-21,22.52,22.88,22.2,22.85,9305,0
2016-01-22,22.87,23.8,22.87,23.08,10379,0
2016-01-25,23,23.489,22.9,23.12,24187,0
2016-01-26,23.1,23.5,23.1,23.44,21733,0
2016-01-27,23.45,23.5,23.38,23.42,38244,0
2016-01-28,23.5,24.04,23.499,24.04,41603,0
2016-01-29,23.73,24,23.57,23.8795,14116,0
2016-02-01,24.04,24.04,23.8871,23.9,23875,0
2016-02-02,23.9,24.05,23.66,24.05,9449,0
2016-02-03,24,24,23.655,23.8108,15594,0
2016-02-04,23.89,23.919,23.8,23.81,14385,0
2016-02-05,23.8,23.8734,23.75,23.76,8331,0
2016-02-08,23.76,23.76,23.01,23.01,45298,0
2016-02-09,23,23.4496,23,23.3924,17369,0
2016-02-10,23.7,23.7,23.0101,23.45,6964,0
2016-02-11,23.37,23.5,23.03,23.476,27424,0
2016-02-12,23.47,23.8299,23.47,23.6381,14796,0
2016-02-16,23.82,23.82,23.4907,23.76,20389,0
2016-02-17,23.82,23.89,23.71,23.71,22631,0
2016-02-18,23.75,23.87,23.7,23.72,15873,0
2016-02-19,23.763,23.88,23.6,23.8,28958,0
2016-02-22,23.88,23.9,23.618,23.8,34843,0
2016-02-23,23.702,23.77,23.54,23.615,31636,0
2016-02-24,23.636,23.636,23.3722,23.5899,14544,0
2016-02-25,23.15,23.33,23.05,23.3,18592,0
2016-02-26,23.3,23.5,23.3,23.4,16117,0
2016-02-29,23.39,23.5,23.3056,23.31,11009,0
2016-03-01,23.22,23.47,22.97,22.97,8685,0
2016-03-02,23.14,23.4,23.14,23.23,7577,0
2016-03-03,23.07,23.5,23.07,23.5,14254,0
2016-03-04,23.272,23.56,23.2,23.4901,4135,0
2016-03-07,23.46,23.5,23.28,23.41,12507,0
2016-03-08,23.54,23.65,23.26,23.3655,35641,0
2016-03-09,23.35,23.4499,23.25,23.33,10720,0
2016-03-10,23.38,23.67,23.27,23.57,9207,0
2016-03-11,23.63,23.7,23.35,23.6622,12141,0
2016-03-14,23.68,23.7364,23.41,23.6863,10099,0
2016-03-15,23.6517,23.716,23.51,23.7,10302,0
2016-03-16,23.6292,23.9,23.6292,23.9,11713,0
2016-03-17,23.96,24.23,23.8,24.23,6916,0
2016-03-18,24.122,24.4015,23.98,24.3135,14931,0
2016-03-21,24.111,24.4,24.111,24.4,14186,0
2016-03-22,24.4,24.65,24.2863,24.65,53927,0
2016-03-23,24.6,24.73,24.4289,24.61,13075,0
2016-03-24,24.5,24.654,24.3501,24.448,5835,0
2016-03-28,24.43,24.7,24.43,24.69,14561,0
2016-03-29,24.5001,24.75,24.5,24.68,10174,0
2016-03-30,24.6104,24.82,24.6104,24.82,12923,0
2016-03-31,24.85,24.89,24.5601,24.7,13746,0
2016-04-01,24.62,24.79,24.43,24.43,8927,0
2016-04-04,24.58,24.73,24.43,24.69,11239,0
2016-04-05,24.64,24.64,24.43,24.4999,10550,0
2016-04-06,24.655,24.76,24.5,24.74,16508,0
2016-04-07,24.6141,24.62,24.43,24.55,4721,0
2016-04-08,24.5799,24.79,24.5099,24.75,8725,0
2016-04-11,24.75,24.89,24.75,24.89,4560,0
2016-04-12,24.8899,24.97,24.751,24.8116,15647,0
2016-04-13,24.87,24.95,24.85,24.8999,9328,0
2016-04-14,24.81,24.87,24.74,24.86,15665,0
2016-04-15,24.86,24.9,24.41,24.41,61728,0
2016-04-18,24.59,24.6399,24.35,24.52,15802,0
2016-04-19,24.43,24.65,24.43,24.46,30029,0
2016-04-20,24.4473,24.6999,24.4473,24.5,11663,0
2016-04-21,24.43,24.669,24.41,24.54,13887,0
2016-04-22,24.59,24.72,24.5705,24.65,7706,0
2016-04-25,24.616,24.8,24.5701,24.7,8958,0
2016-04-26,24.65,24.8,24.6385,24.655,13940,0
2016-04-27,24.71,24.878,24.71,24.8,15282,0
2016-04-28,24.7158,24.85,24.7158,24.8,15871,0
2016-04-29,24.766,24.9,24.62,24.84,31461,0
2016-05-02,24.88,24.9,24.795,24.9,17683,0
2016-05-03,24.85,24.85,24.8074,24.85,12007,0
2016-05-04,24.7554,24.94,24.75,24.81,20266,0
2016-05-05,24.8,24.97,24.79,24.93,14895,0
2016-05-06,24.92,25.1599,24.92,25.13,28871,0
2016-05-09,24.93,25.15,24.93,25.12,10165,0
2016-05-10,25.097,25.19,25.0024,25.11,10669,0
2016-05-11,25.17,25.19,25.04,25.05,15394,0
2016-05-12,25.1147,25.18,25.0152,25.18,7561,0
2016-05-13,25.1001,25.179,25.1,25.12,5655,0
2016-05-16,25.1699,25.2,25.02,25.02,34725,0
2016-05-17,25,25.18,24.9201,25.041,49673,0
2016-05-18,25.03,25.05,24.96,25.05,18342,0
2016-05-19,24.98,25.03,24.8001,25.03,17372,0
2016-05-20,24.98,25.05,24.95,25.04,16565,0
2016-05-23,24.97,25.05,24.97,25.05,11947,0
2016-05-24,25.05,25.05,25,25.05,15069,0
2016-05-25,24.99,25.05,24.97,25.05,10343,0
2016-05-26,25.05,25.16,25.0496,25.15,14854,0
2016-05-27,25.15,25.18,25.0744,25.18,17591,0
2016-05-31,25.18,25.4,25.17,25.38,54812,0
2016-06-01,24.79,24.9199,24.79,24.89,18712,0
2016-06-02,24.92,25.0201,24.92,24.98,19301,0
2016-06-03,25.05,25.15,24.9201,25.08,35117,0
2016-06-06,25.07,25.208,24.98,24.98,23661,0
2016-06-07,25.02,25.02,24.84,24.84,20097,0
2016-06-08,24.9193,24.93,24.85,24.9256,6473,0
2016-06-09,25,25.09,24.9525,25.08,17584,0
2016-06-10,24.99,25.0499,24.8101,25,17253,0
2016-06-13,25,25.12,25,25.06,9591,0
2016-06-14,25.06,25.125,24.98,25.125,11582,0
2016-06-15,25.15,25.19,25.0301,25.06,8842,0
2016-06-16,25.04,25.18,25.03,25.04,11563,0
2016-06-17,25.0958,25.18,25.05,25.05,4329,0
2016-06-20,25.17,25.17,25.03,25.08,14714,0
2016-06-21,25.09,25.2799,25.09,25.2599,3077,0
2016-06-22,25.12,25.27,25.12,25.27,10083,0
2016-06-23,25.25,25.35,25.24,25.34,20775,0
2016-06-24,25.08,25.32,25,25,13421,0
2016-06-27,25.15,25.29,25.03,25.1275,6996,0
2016-06-28,25.03,25.3699,25,25.3699,12584,0
2016-06-29,25.31,25.377,25.1101,25.13,27480,0
2016-06-30,25.29,25.4199,24.9,24.97,42096,0
2016-07-01,25,25.2999,24.96,25,16402,0
2016-07-05,25.06,25.15,25.03,25.09,5861,0
2016-07-06,25.0382,25.3399,24.8,25.1687,25750,0
2016-07-07,25.27,25.27,25.03,25.25,7259,0
2016-07-08,25.24,25.49,25.05,25.08,27050,0
2016-07-11,25.14,25.28,25.08,25.0977,14905,0
2016-07-12,25.22,25.44,25.0701,25.4,26287,0
2016-07-13,25.4,25.42,25.13,25.3,16467,0
2016-07-14,25.38,25.38,25.03,25.1799,21471,0
2016-07-15,25.2,25.25,25.11,25.11,37491,0
2016-07-18,25.18,25.24,25.1,25.21,23076,0
2016-07-19,25.1729,25.4,25.12,25.38,19259,0
2016-07-20,25.38,25.3899,25.18,25.29,13860,0
2016-07-21,25.28,25.3586,25.16,25.2,19291,0
2016-07-22,25.3199,25.36,25.23,25.34,13865,0
2016-07-25,25.34,25.4299,25.24,25.31,19968,0
2016-07-26,25.36,25.38,25.23,25.38,18549,0
2016-07-27,25.3,25.45,25.27,25.36,23632,0
2016-07-28,25.44,25.45,25.27,25.45,21439,0
2016-07-29,25.51,25.71,25.5,25.71,10737,0
2016-08-01,25.75,25.92,25.5601,25.92,16525,0
2016-08-02,25.79,25.79,25.6101,25.64,10496,0
2016-08-03,25.7499,25.79,25.64,25.7,19193,0
2016-08-04,25.87,25.87,25.65,25.7,16139,0
2016-08-05,25.7292,25.79,25.66,25.66,11166,0
2016-08-08,25.78,25.789,25.51,25.63,61814,0
2016-08-09,25.65,25.7,25.471,25.6,43322,0
2016-08-10,25.6,25.86,25.6,25.86,17626,0
2016-08-11,25.76,25.83,25.6573,25.83,7970,0
2016-08-12,25.76,25.8,25.75,25.8,14879,0
2016-08-15,25.71,25.92,25.64,25.92,30533,0
2016-08-16,25.9,25.97,25.75,25.97,9694,0
2016-08-17,25.91,26.04,25.8,26.04,11652,0
2016-08-18,26.04,26.04,25.95,26.01,7639,0
2016-08-19,25.88,26.02,25.88,25.98,4949,0
2016-08-22,25.93,26,25.76,25.76,7794,0
2016-08-23,25.76,25.8399,25.75,25.82,11879,0
2016-08-24,25.83,25.905,25.8,25.905,22235,0
2016-08-25,25.93,25.98,25.8501,25.979,11632,0
2016-08-26,25.97,25.99,25.9201,25.9201,6746,0
2016-08-29,25.9392,25.99,25.8501,25.894,8076,0
2016-08-30,25.95,26.09,25.95,26,17449,0
2016-08-31,25.46,25.87,25.46,25.81,53143,0
2016-09-01,25.77,25.8346,25.39,25.5334,33221,0
2016-09-02,25.54,25.54,25.42,25.528,4582,0
2016-09-06,25.44,25.5,25.3,25.4,22864,0
2016-09-07,25.32,25.4,25.31,25.3317,7186,0
2016-09-08,25.4,25.48,25.31,25.31,15885,0
2016-09-09,25.35,25.4509,24.89,24.95,38072,0
2016-09-12,24.9999,25.29,24.9705,25.01,12495,0
2016-09-13,25.04,25.23,25,25,13215,0
2016-09-14,25.1586,25.29,25.02,25.29,5328,0
2016-09-15,25.1742,25.18,25.05,25.1799,11038,0
2016-09-16,25.15,25.2,25.1431,25.2,9507,0
2016-09-19,25.2,25.333,25.2,25.29,7369,0
2016-09-20,25.39,25.4,25.15,25.2,11585,0
2016-09-21,25.33,25.33,25.1712,25.29,10018,0
2016-09-22,25.31,25.64,25.31,25.49,16517,0
2016-09-23,25.38,25.67,25.36,25.3601,16793,0
2016-09-26,25.35,25.59,25.22,25.55,6646,0
2016-09-27,25.51,25.66,25.42,25.66,8646,0
2016-09-28,25.51,25.64,25.3,25.3,13804,0
2016-09-29,25.3,25.443,25.02,25.19,15203,0
2016-09-30,25.34,25.71,25.17,25.7,40773,0
2016-10-03,25.602,25.69,25.43,25.55,4813,0
2016-10-04,25.5,25.65,25.4268,25.4975,9569,0
2016-10-05,25.56,25.56,25.21,25.22,13825,0
2016-10-06,25.25,25.25,25.1,25.22,10255,0
2016-10-07,25.33,25.3999,25.265,25.265,2862,0
2016-10-10,25.21,25.21,25.1,25.1,8139,0
2016-10-11,25.15,25.34,25.1001,25.12,7070,0
2016-10-12,25.12,25.3999,25.1,25.1822,4094,0
2016-10-13,25.1001,25.3699,25.1001,25.15,10981,0
2016-10-14,25.19,25.28,25.1,25.11,6909,0
2016-10-17,25.15,25.2299,25.12,25.13,11955,0
2016-10-18,25.19,25.4,25.15,25.4,18824,0
2016-10-19,25.3436,25.3828,25.16,25.2,19663,0
2016-10-20,25.2,25.33,25.16,25.279,13821,0
2016-10-21,25.2418,25.42,25.17,25.42,32889,0
2016-10-24,25.4,25.4675,25.26,25.45,7632,0
2016-10-25,25.48,25.56,25.31,25.55,4427,0
2016-10-26,25.52,25.5599,25.3001,25.4,8116,0
2016-10-27,25.45,25.45,25.165,25.36,1687,0
2016-10-28,25.3588,25.3899,25.08,25.38,20209,0
2016-10-31,25.39,25.41,25.25,25.2897,10636,0
2016-11-01,25.3,25.4,25.2628,25.4,5836,0
2016-11-02,25.405,25.405,25.1,25.3499,8632,0
2016-11-03,25.27,25.29,25,25,21800,0
2016-11-04,25,25.2,25,25.2,6229,0
2016-11-07,25.15,25.15,25,25,32083,0
2016-11-08,24.965,25.0964,24.93,25.0964,10710,0
2016-11-09,24.9,25.04,24.898,24.99,28280,0
2016-11-10,25,25,24.76,24.88,16035,0
2016-11-11,24.85,24.85,24.65,24.79,28869,0
2016-11-14,24.79,24.79,24.38,24.42,22485,0
2016-11-15,24.43,24.53,24.42,24.5,21472,0
2016-11-16,24.49,24.89,24.4578,24.4578,36695,0
2016-11-17,24.4359,24.55,24.4,24.49,19654,0
2016-11-18,24.71,24.71,24.36,24.36,21633,0
2016-11-21,24.4868,24.5,24.45,24.469,18991,0
2016-11-22,24.51,24.51,24.4632,24.47,14648,0
2016-11-23,24.539,24.7943,24.39,24.39,16046,0
2016-11-25,24.4,24.5,24.4,24.42,11762,0
2016-11-28,24.81,24.81,24.55,24.6,86468,0
2016-11-29,24.65,24.86,24.594,24.7,59314,0
2016-11-30,24.65,24.84,24.63,24.63,38673,0
2016-12-01,24.63,24.8,24.62,24.63,88858,0
2016-12-02,24.17,24.55,24.15,24.2,102529,0
2016-12-05,24.25,24.25,24.05,24.05,18909,0
2016-12-06,24.06,24.0683,23.92,24.04,18784,0
2016-12-07,24.06,24.15,23.984,24,30860,0
2016-12-08,24.12,24.3929,23.9,24.01,35201,0
2016-12-09,24.05,24.34,23.99,23.99,11194,0
2016-12-12,23.91,23.94,23.8,23.81,21571,0
2016-12-13,23.95,23.95,23.65,23.755,12773,0
2016-12-14,23.94,23.94,23.5,23.51,32877,0
2016-12-15,23.5,24.38,23.36,24.03,18076,0
2016-12-16,24.12,24.12,23.8317,23.99,24583,0
2016-12-19,23.96,24.2799,23.96,24.23,12475,0
2016-12-20,24.34,24.349,24.05,24.1663,20270,0
2016-12-21,24.2053,24.47,24.2053,24.35,36258,0
2016-12-22,24.1572,24.32,24.1,24.18,23032,0
2016-12-23,24.14,24.45,24.0516,24.23,29828,0
2016-12-27,24.39,24.39,23.965,24,13489,0
2016-12-28,23.95,24.04,23.9,23.9,14796,0
2016-12-29,23.95,23.95,23.8742,23.9,9728,0
2016-12-30,24.2,24.31,23.95,24.2347,15575,0
2017-01-03,24.1352,24.2526,24.0703,24.11,15742,0
2017-01-04,24.14,24.34,24.019,24.1274,23233,0
2017-01-05,24.153,24.21,24.0391,24.1599,10303,0
2017-01-06,24.0001,24.15,24.0001,24.13,15231,0
2017-01-09,24.2,24.2,24.05,24.05,20370,0
2017-01-10,24.113,24.1708,24.05,24.1265,37577,0
2017-01-11,24.15,24.19,24.08,24.17,34175,0
2017-01-12,24.18,24.21,24.125,24.19,36377,0
2017-01-13,24.2,24.41,24.15,24.25,24448,0
2017-01-17,24.25,24.42,24.08,24.15,28490,0
2017-01-18,24.15,24.18,24.08,24.13,28985,0
2017-01-19,24.13,24.13,23.8,24.0707,35259,0
2017-01-20,23.99,24.05,23.56,23.56,97862,0
2017-01-23,23.76,24.05,23.76,24.02,52634,0
2017-01-24,24.0999,24.1,23.8954,23.9036,15408,0
2017-01-25,23.92,24.1,23.9,24.05,5696,0
2017-01-26,23.9986,24.24,23.9637,24.03,8412,0
2017-01-27,24.04,24.21,24.04,24.05,20354,0
2017-01-30,24.12,24.2159,24.02,24.1129,15015,0
2017-01-31,24.07,24.14,24.05,24.06,24097,0
2017-02-01,24.1724,24.21,24.05,24.19,17773,0
2017-02-02,24.2,24.26,24.145,24.2357,26253,0
2017-02-03,24.3358,24.43,24.3163,24.42,12231,0
2017-02-06,24.43,24.72,24.3985,24.65,18487,0
2017-02-07,24.615,24.86,24.5167,24.75,20076,0
2017-02-08,24.7431,24.86,24.65,24.86,19025,0
2017-02-09,24.9,24.98,24.8058,24.98,12503,0
2017-02-10,24.98,25.19,24.901,25.0475,27805,0
2017-02-13,25.0728,25.129,24.91,24.97,12365,0
2017-02-14,25.02,25.02,24.8576,24.9202,26264,0
2017-02-15,24.88,25,24.88,25,22797,0
2017-02-16,24.95,25.09,24.93,25.09,20985,0
2017-02-17,24.9946,25.16,24.93,24.93,15211,0
2017-02-21,24.93,25.25,24.93,25.15,16704,0
2017-02-22,25.25,25.25,25.1671,25.17,14472,0
2017-02-23,25.171,25.3,25.171,25.3,23298,0
2017-02-24,25.19,25.36,25.19,25.3015,12927,0
2017-02-27,25.2508,25.5,25.2508,25.5,24820,0
2017-02-28,25.4,25.45,25.3522,25.4497,15401,0
2017-03-01,25.37,25.44,25.32,25.35,29405,0
2017-03-02,24.98,25,24.8,24.91,24123,0
2017-03-03,24.88,24.99,24.88,24.92,13305,0
2017-03-06,24.92,24.99,24.848,24.9035,10680,0
2017-03-07,24.96,24.9793,24.89,24.92,9289,0
2017-03-08,24.87,24.9,24.7347,24.75,17699,0
2017-03-09,24.7495,24.7495,24.53,24.53,19386,0
2017-03-10,24.47,24.74,24.47,24.69,7690,0
2017-03-13,24.6655,24.74,24.4301,24.6,6078,0
2017-03-14,24.666,24.7399,24.666,24.72,7640,0
2017-03-15,24.7,24.89,24.7,24.83,17285,0
2017-03-16,24.89,24.9799,24.87,24.94,9747,0
2017-03-17,24.99,24.99,24.9,24.96,12344,0
2017-03-20,24.96,25.1,24.91,25.05,10066,0
2017-03-21,24.9947,25.06,24.94,24.96,13355,0
2017-03-22,24.901,25.15,24.901,25.1216,21249,0
2017-03-23,25.1288,25.24,25.1,25.17,14694,0
2017-03-24,25.13,25.28,25.13,25.25,16954,0
2017-03-27,25.2,25.2299,25.1,25.1,16123,0
2017-03-28,25.12,25.35,25.1,25.1001,20665,0
2017-03-29,25.1979,25.25,25.1477,25.21,8506,0
2017-03-30,25.2144,25.2999,25.05,25.1,12913,0
2017-03-31,25.2,25.2238,25.06,25.1,10613,0
2017-04-03,25.11,25.2904,25.11,25.18,4796,0
2017-04-04,25.181,25.1999,25.05,25.17,17965,0
2017-04-05,25.08,25.15,24.93,25,12661,0
2017-04-06,24.9957,25.1066,24.9957,25,9042,0
2017-04-07,25.08,25.08,24.91,25.0799,8468,0
2017-04-10,25.1594,25.2097,25.02,25.2,4228,0
2017-04-11,25.128,25.1599,25.1,25.1175,5211,0
2017-04-12,25.159,25.19,25.0266,25.16,10017,0
2017-04-13,25.1614,25.3,25.16,25.3,10515,0
2017-04-17,25.2998,25.3,25.2255,25.3,6474,0
2017-04-18,25.35,25.35,25.22,25.34,2950,0
2017-04-19,25.2819,25.34,25.035,25.035,17536,0
2017-04-20,25.1276,25.24,25.09,25.18,5205,0
2017-04-21,25.197,25.2,25.05,25.19,4114,0
2017-04-24,25.1621,25.2899,25.1,25.13,12951,0
2017-04-25,25.1499,25.23,25.14,25.2084,16065,0
2017-04-26,25.15,25.195,25.1,25.195,9074,0
2017-04-27,25.1747,25.3,25.16,25.3,12616,0
2017-04-28,25.3,25.34,25.18,25.34,8600,0
2017-05-01,25.2793,25.44,25.2201,25.3728,15077,0
2017-05-02,25.21,25.3938,25.1501,25.34,5793,0
2017-05-03,25.3729,25.44,25.34,25.44,8615,0
2017-05-04,25.33,25.3923,25.16,25.16,14095,0
2017-05-05,25.2235,25.297,25.16,25.2499,4018,0
2017-05-08,25.36,25.381,25.2,25.3,7893,0
2017-05-09,25.2,25.3397,25.07,25.13,20136,0
2017-05-10,25.19,25.2,25.1448,25.2,10470,0
2017-05-11,25.25,25.29,25.2,25.29,4627,0
2017-05-12,25.2693,25.319,25.2,25.3,11304,0
2017-05-15,25.3182,25.44,25.26,25.33,8966,0
2017-05-16,25.4044,25.439,25.2701,25.39,4224,0
2017-05-17,25.44,25.45,25.4101,25.4175,6418,0
2017-05-18,25.4,25.45,25.39,25.45,9496,0
2017-05-19,25.45,25.5,25.4464,25.4701,7563,0
2017-05-22,25.4637,25.54,25.45,25.54,7259,0
2017-05-23,25.5067,25.59,25.5067,25.52,7700,0
2017-05-24,25.562,25.59,25.55,25.55,5796,0
2017-05-25,25.59,25.59,25.5,25.5199,5807,0
2017-05-26,25.5518,25.59,25.551,25.58,6537,0
2017-05-30,25.587,25.77,25.5779,25.75,22144,0
2017-05-31,25.3,25.4532,25.3,25.4,13011,0
2017-06-01,25.3995,25.4,25.3,25.37,11571,0
2017-06-02,25.4,25.4499,25.33,25.37,12173,0
2017-06-05,25.37,25.4,25.2855,25.39,5620,0
2017-06-06,25.4101,25.45,25.13,25.3327,14684,0
2017-06-07,25.2,25.351,25.16,25.1862,14063,0
2017-06-08,25.25,25.25,25.15,25.24,10646,0
2017-06-09,25.3,25.39,25.2803,25.324,3380,0
2017-06-12,25.36,25.4279,25.2588,25.2879,11034,0
2017-06-13,25.3,25.4,25.2523,25.3739,6492,0
2017-06-14,25.34,25.41,25.317,25.34,5748,0
2017-06-15,25.2501,25.29,25.17,25.17,11814,0
2017-06-16,25.1501,25.2,25.1501,25.16,5558,0
2017-06-19,25.2239,25.37,25.221,25.37,15781,0
2017-06-20,25.3447,25.4023,25.3,25.36,8020,0
2017-06-21,25.47,25.5518,25.22,25.22,19925,0
2017-06-22,25.378,25.39,25.28,25.28,3762,0
2017-06-23,25.3799,25.3799,25.2224,25.24,6856,0
2017-06-26,25.26,25.38,25.26,25.38,5808,0
2017-06-27,25.3,25.4016,25.3,25.4016,5447,0
2017-06-28,25.4108,25.4108,25.3,25.35,10284,0
2017-06-29,25.29,25.36,25.276,25.339,10660,0
2017-06-30,25.39,25.39,25.3139,25.366,6571,0
2017-07-03,25.3308,25.48,25.32,25.4,6267,0
2017-07-05,25.37,25.7,25.3627,25.57,10586,0
2017-07-06,25.42,25.74,25.42,25.7,15837,0
2017-07-07,25.6,25.74,25.43,25.74,10143,0
2017-07-10,25.56,25.77,25.4201,25.65,18238,0
2017-07-11,25.59,25.77,25.4,25.56,8013,0
2017-07-12,25.77,25.77,25.73,25.75,5219,0
2017-07-13,25.55,25.75,25.5494,25.5501,12461,0
2017-07-14,25.6,25.77,25.6,25.67,5658,0
2017-07-17,25.5001,25.77,25.5001,25.56,6893,0
2017-07-18,25.73,25.73,25.51,25.62,9381,0
2017-07-19,25.6005,25.63,25.4023,25.49,16798,0
2017-07-20,25.49,25.57,25.46,25.48,7664,0
2017-07-21,25.47,25.81,25.47,25.79,17239,0
2017-07-24,25.59,25.6,25.47,25.55,3126,0
2017-07-25,25.5256,25.5867,25.44,25.56,5683,0
2017-07-26,25.55,25.8,25.46,25.8,8987,0
2017-07-27,25.72,25.72,25.5,25.6595,2093,0
2017-07-28,25.5105,25.6,25.4744,25.5001,8740,0
2017-07-31,25.52,25.5293,25.35,25.4773,10914,0
2017-08-01,25.48,25.5,25.4,25.5,5892,0
2017-08-02,25.58,25.58,25.3884,25.4818,4343,0
2017-08-03,25.544,25.76,25.4953,25.76,9747,0
2017-08-04,25.7,25.88,25.7,25.82,7287,0
2017-08-07,25.77,25.85,25.7513,25.78,4987,0
2017-08-08,25.8119,25.89,25.69,25.774,11833,0
2017-08-09,25.82,25.82,25.76,25.809,8443,0
2017-08-10,25.8163,25.8163,25.45,25.58,11429,0
2017-08-11,25.6,25.678,25.46,25.5,7466,0
2017-08-14,25.56,25.62,25.543,25.55,1660,0
2017-08-15,25.6289,25.75,25.6142,25.75,2958,0
2017-08-16,25.829,25.829,25.62,25.62,11277,0
2017-08-17,25.6704,25.7372,25.46,25.46,8111,0
2017-08-18,25.69,25.719,25.58,25.69,4749,0
2017-08-21,25.86,25.86,25.6695,25.77,7092,0
2017-08-22,25.7196,25.7224,25.54,25.54,10245,0
2017-08-23,25.53,25.648,25.51,25.6,4846,0
2017-08-24,25.65,25.73,25.64,25.689,7445,0
2017-08-25,25.7316,25.8133,25.61,25.68,4921,0
2017-08-28,25.693,25.84,25.68,25.84,5377,0
2017-08-29,24.85,25.8533,24.85,25.7,13876,0
2017-08-30,25.4,25.4,25.25,25.4,8765,0
2017-08-31,25.53,25.53,25.3,25.3,11597,0
2017-09-01,25.36,25.44,25.36,25.37,9107,0
2017-09-05,25.4175,25.42,25.3632,25.4199,4870,0
2017-09-06,25.4384,25.5,25.35,25.45,8354,0
2017-09-07,25.43,25.4451,25.3422,25.4451,4669,0
2017-09-08,25.4063,25.4352,25.36,25.36,1470,0
2017-09-11,25.3922,25.47,25.37,25.435,6528,0
2017-09-12,25.37,25.37,25.32,25.3506,6189,0
2017-09-13,25.28,25.4231,25.28,25.35,5381,0
2017-09-14,25.3509,25.36,25.2,25.2,14352,0
2017-09-15,25.28,25.345,25.2554,25.29,5140,0
2017-09-18,25.3,25.41,25.298,25.41,16944,0
2017-09-19,25.3873,25.622,25.3873,25.57,13302,0
2017-09-20,25.66,25.69,25.56,25.6012,11588,0
2017-09-21,25.53,25.645,25.53,25.6001,6873,0
2017-09-22,25.5999,25.5999,25.34,25.3801,4893,0
2017-09-25,25.346,25.56,25.346,25.36,7515,0
2017-09-26,25.38,25.4609,25.36,25.3816,11859,0
2017-09-27,25.42,25.55,25.36,25.49,10706,0
2017-09-28,25.4,25.4328,25.344,25.3817,4312,0
2017-09-29,25.5,25.5,25.23,25.23,24572,0
2017-10-02,25.33,25.37,25.22,25.29,10525,0
2017-10-03,25.23,25.259,25.22,25.22,10631,0
2017-10-04,25.22,25.25,25.2,25.2,11465,0
2017-10-05,25.27,25.3,25.2211,25.23,13935,0
2017-10-06,25.2,25.24,25.14,25.14,16468,0
2017-10-09,25.17,25.17,25.12,25.12,3018,0
2017-10-10,25.16,25.43,25.12,25.43,13091,0
2017-10-11,25.38,25.42,25.19,25.2,18218,0
2017-10-12,25.23,25.331,25.22,25.25,9134,0
2017-10-13,25.3,25.4,25.3,25.36,3410,0
2017-10-16,25.55,25.55,25.3874,25.4261,4441,0
2017-10-17,25.4792,25.5877,25.45,25.45,4945,0
2017-10-18,25.55,25.65,25.47,25.65,7778,0
2017-10-19,25.5856,25.65,25.55,25.65,5854,0
2017-10-20,25.5589,25.67,25.55,25.67,3848,0
2017-10-23,25.6,25.65,25.58,25.605,6848,0
2017-10-24,25.551,25.65,25.45,25.5,4620,0
2017-10-25,25.52,25.54,25.416,25.52,5447,0
2017-10-26,25.41,25.5054,25.4,25.42,7811,0
2017-10-27,25.62,25.68,25.584,25.64,7524,0
2017-10-30,25.63,25.66,25.5301,25.6,5603,0
2017-10-31,25.6161,25.6213,25.45,25.505,8478,0
2017-11-01,25.53,25.53,25.47,25.53,3714,0
2017-11-02,25.5,25.5,25.2,25.2,6203,0
2017-11-03,25.41,25.41,25.236,25.34,8675,0
2017-11-06,25.415,25.47,25.35,25.39,11664,0
2017-11-07,25.354,25.354,25.29,25.34,10703,0
2017-11-08,25.42,25.42,25.29,25.38,20717,0
2017-11-09,25.409,25.42,25.26,25.27,13760,0
2017-11-10,25.39,25.49,25.3099,25.3614,6989,0
