Date,Open,High,Low,Close,Volume,OpenInt
2012-11-26,21.677,21.72,21.501,21.588,554064,0
2012-11-27,21.632,21.668,21.553,21.632,900314,0
2012-11-28,21.65,21.94,21.544,21.702,904183,0
2012-11-29,21.72,21.748,21.677,21.748,550314,0
2012-11-30,21.72,22.063,21.677,22.019,713274,0
2012-12-03,21.948,21.966,21.896,21.958,176403,0
2012-12-04,21.896,21.948,21.887,21.94,160028,0
2012-12-05,21.879,21.958,21.86,21.958,204568,0
2012-12-06,21.87,21.921,21.87,21.921,136728,0
2012-12-07,21.905,21.94,21.879,21.94,116295,0
2012-12-10,21.94,21.94,21.879,21.94,70957,0
2012-12-11,21.94,21.958,21.905,21.94,128629,0
2012-12-12,21.948,21.948,21.905,21.94,168838,0
2012-12-13,21.896,21.94,21.879,21.913,201583,0
2012-12-14,21.887,21.94,21.879,21.896,179633,0
2012-12-17,21.94,21.94,21.879,21.905,254634,0
2012-12-18,21.94,21.948,21.887,21.94,129861,0
2012-12-19,21.94,21.958,21.905,21.931,142180,0
2012-12-20,21.958,21.983,21.94,21.958,109214,0
2012-12-21,21.958,21.958,21.94,21.948,95302,0
2012-12-24,21.975,22.036,21.931,21.983,37812,0
2012-12-26,22.01,22.028,21.966,21.983,125585,0
2012-12-27,21.983,22.028,21.983,22.01,48394,0
2012-12-28,22.019,22.063,21.992,22.028,82439,0
2012-12-31,22.001,22.071,22.001,22.019,72622,0
2013-01-02,22.063,22.159,22.063,22.115,210831,0
2013-01-03,22.124,22.274,22.115,22.238,227978,0
2013-01-04,22.29,22.316,22.204,22.255,128443,0
2013-01-07,22.29,22.3,22.229,22.255,370473,0
2013-01-08,22.282,22.29,22.204,22.29,206898,0
2013-01-09,22.274,22.362,22.22,22.326,465993,0
2013-01-10,22.369,22.423,22.29,22.413,443080,0
2013-01-11,22.404,22.615,22.404,22.493,310981,0
2013-01-14,22.484,22.501,22.423,22.484,114462,0
2013-01-15,22.413,22.457,22.124,22.29,646531,0
2013-01-16,22.274,22.274,22.176,22.255,408401,0
2013-01-17,22.255,22.3,22.212,22.3,283844,0
2013-01-18,22.307,22.362,22.265,22.352,750845,0
2013-01-22,22.316,22.316,22.124,22.212,172936,0
2013-01-23,22.159,22.167,22.063,22.063,156680,0
2013-01-24,22.089,22.115,21.992,22.001,86774,0
2013-01-25,22.028,22.054,21.992,22.044,140273,0
2013-01-28,22.098,22.115,22.01,22.036,91039,0
2013-01-29,22.08,22.098,22.01,22.028,102655,0
2013-01-30,22.054,22.063,21.992,22.019,123436,0
2013-01-31,22.019,22.019,21.983,21.983,88800,0
2013-02-01,22.036,22.063,22.019,22.063,110142,0
2013-02-04,22.063,22.063,22.028,22.044,82810,0
2013-02-05,22.036,22.08,22.001,22.019,128748,0
2013-02-06,22.019,22.028,21.992,22.001,88636,0
2013-02-07,22.028,22.044,22.001,22.019,352024,0
2013-02-08,22.028,22.054,22.01,22.019,108190,0
2013-02-11,22.071,22.071,22.036,22.054,61782,0
2013-02-12,22.108,22.126,22.037,22.064,82306,0
2013-02-13,22.081,22.081,22.037,22.037,67161,0
2013-02-14,22.037,22.081,22.019,22.064,80117,0
2013-02-15,22.064,22.073,21.94,21.992,120456,0
2013-02-19,21.992,22.028,21.975,21.992,57530,0
2013-02-20,22.037,22.046,21.966,22.028,64544,0
2013-02-21,22.028,22.037,22.001,22.028,60473,0
2013-02-22,22.037,22.152,22.001,22.126,40825,0
2013-02-25,22.143,22.197,22.136,22.162,214664,0
2013-02-26,22.117,22.17,22.081,22.17,89099,0
2013-02-27,22.162,22.215,22.126,22.197,398613,0
2013-02-28,22.207,22.277,22.064,22.064,139724,0
2013-03-01,22.136,22.188,22.081,22.188,109625,0
2013-03-04,22.188,22.197,22.108,22.108,76838,0
2013-03-05,22.162,22.197,22.126,22.17,105026,0
2013-03-06,22.197,22.197,22.126,22.152,65356,0
2013-03-07,22.136,22.17,22.028,22.064,114868,0
2013-03-08,22.073,22.091,22.037,22.055,52334,0
2013-03-11,22.081,22.126,22.037,22.099,90948,0
2013-03-12,22.143,22.152,21.992,22.126,121563,0
2013-03-13,22.126,22.188,22.081,22.188,170383,0
2013-03-14,22.143,22.188,22.081,22.179,117287,0
2013-03-15,22.179,22.197,22.073,22.162,56009,0
2013-03-18,22.188,22.188,22.091,22.152,75653,0
2013-03-19,22.179,22.179,22.019,22.136,69236,0
2013-03-20,22.179,22.179,22.037,22.055,126246,0
2013-03-21,22.081,22.17,22.064,22.073,81719,0
2013-03-22,22.17,22.17,22.081,22.162,52017,0
2013-03-25,22.197,22.215,22.143,22.207,61226,0
2013-03-26,22.215,22.215,22.108,22.136,58645,0
2013-03-27,22.179,22.295,22.143,22.295,115520,0
2013-03-28,22.312,22.419,22.259,22.286,61909,0
2013-04-01,22.286,22.383,22.24,22.295,68555,0
2013-04-02,22.339,22.339,22.259,22.321,128374,0
2013-04-03,22.348,22.374,22.25,22.25,76892,0
2013-04-04,22.269,22.304,22.25,22.269,43485,0
2013-04-05,22.295,22.304,22.269,22.304,43779,0
2013-04-08,22.366,22.366,22.277,22.304,65324,0
2013-04-09,22.366,22.374,22.304,22.366,48967,0
2013-04-10,22.312,22.348,22.233,22.277,128413,0
2013-04-11,22.312,22.33,22.24,22.24,88935,0
2013-04-12,22.269,22.33,22.259,22.33,58898,0
2013-04-15,22.366,22.366,22.286,22.339,36562,0
2013-04-16,22.366,22.383,22.304,22.366,67839,0
2013-04-17,22.366,22.419,22.33,22.419,62088,0
2013-04-18,22.419,22.454,22.358,22.454,65609,0
2013-04-19,22.463,22.614,22.339,22.339,132395,0
2013-04-22,22.481,22.481,22.33,22.339,58965,0
2013-04-23,22.392,22.463,22.366,22.463,83764,0
2013-04-24,22.481,22.516,22.41,22.437,47463,0
2013-04-25,22.516,22.553,22.304,22.402,123822,0
2013-04-26,22.429,22.454,22.383,22.454,48321,0
2013-04-29,22.454,22.472,22.41,22.472,55106,0
2013-04-30,22.472,22.525,22.419,22.481,66369,0
2013-05-01,22.516,22.597,22.463,22.597,51358,0
2013-05-02,22.516,22.651,22.516,22.651,44225,0
2013-05-03,22.659,22.765,22.659,22.765,53410,0
2013-05-06,22.765,22.765,22.686,22.747,53845,0
2013-05-07,22.747,22.881,22.722,22.881,93948,0
2013-05-08,22.872,22.908,22.81,22.908,54434,0
2013-05-09,22.898,22.898,22.765,22.872,79643,0
2013-05-10,22.95,22.967,22.796,22.868,77678,0
2013-05-13,22.904,22.904,22.662,22.669,83417,0
2013-05-14,22.689,22.733,22.544,22.644,124422,0
2013-05-15,22.679,22.679,22.509,22.544,67744,0
2013-05-16,22.554,22.626,22.544,22.626,52754,0
2013-05-17,22.59,22.697,22.59,22.669,72759,0
2013-05-20,22.689,22.707,22.616,22.653,43501,0
2013-05-21,22.697,22.697,22.59,22.662,69834,0
2013-05-22,22.634,22.716,22.572,22.607,146860,0
2013-05-23,22.616,22.626,22.509,22.59,55386,0
2013-05-24,22.616,22.644,22.572,22.634,44747,0
2013-05-28,22.634,22.697,22.509,22.509,64205,0
2013-05-29,22.581,22.581,22.085,22.338,164439,0
2013-05-30,22.445,22.445,22.266,22.373,74505,0
2013-05-31,22.445,22.445,21.834,21.834,87040,0
2013-06-03,22.131,22.131,21.375,21.707,171940,0
2013-06-04,21.707,21.78,21.563,21.78,131620,0
2013-06-05,21.807,21.807,21.347,21.491,113971,0
2013-06-06,21.482,21.817,21.401,21.817,93311,0
2013-06-07,22.013,22.049,21.698,21.762,99622,0
2013-06-10,22.005,22.005,21.176,21.51,81379,0
2013-06-11,21.087,21.438,20.547,20.701,117481,0
2013-06-12,20.87,21.005,19.854,19.917,112620,0
2013-06-13,20.115,20.331,19.457,20.169,128546,0
2013-06-14,20.438,20.933,20.267,20.933,84224,0
2013-06-17,20.997,21.193,20.773,20.915,76637,0
2013-06-18,20.861,21.051,20.744,20.933,80898,0
2013-06-19,21.051,21.051,20.447,20.682,72699,0
2013-06-20,20.565,20.609,19.664,19.888,125103,0
2013-06-21,19.888,19.888,19.286,19.286,72821,0
2013-06-24,19.242,19.242,18.36,19.187,117298,0
2013-06-25,19.395,19.566,18.764,19.566,74642,0
2013-06-26,19.439,20.15,19.439,20.007,65197,0
2013-06-27,20.115,20.609,20.115,20.475,60447,0
2013-06-28,20.783,20.883,20.572,20.746,61048,0
2013-07-01,20.394,20.701,20.285,20.285,42383,0
2013-07-02,20.411,20.519,20.304,20.366,35662,0
2013-07-03,20.357,20.493,20.034,20.34,48314,0
2013-07-05,20.087,20.15,19.521,19.755,30054,0
2013-07-08,19.647,19.647,19.269,19.475,71059,0
2013-07-09,19.467,19.657,19.35,19.657,50413,0
2013-07-10,19.439,19.61,19.385,19.503,74388,0
2013-07-11,19.71,19.8,19.628,19.782,54618,0
2013-07-12,19.863,19.935,19.503,19.664,65885,0
2013-07-15,19.729,19.782,19.475,19.601,57708,0
2013-07-16,19.592,19.657,19.503,19.61,64546,0
2013-07-17,19.62,19.647,19.511,19.601,79778,0
2013-07-18,19.592,19.71,19.575,19.71,55812,0
2013-07-19,19.745,19.935,19.601,19.7,77187,0
2013-07-22,19.826,19.826,19.664,19.71,47200,0
2013-07-23,19.735,19.782,19.628,19.657,79023,0
2013-07-24,19.62,19.682,19.367,19.529,79277,0
2013-07-25,19.395,19.475,19.035,19.431,76508,0
2013-07-26,19.475,19.475,19.151,19.367,44926,0
2013-07-29,19.304,19.367,19.008,19.079,68724,0
2013-07-30,19.079,19.125,18.945,19.071,70266,0
2013-07-31,18.98,19.35,18.819,19.35,55662,0
2013-08-01,19.34,19.34,18.676,18.9,71127,0
2013-08-02,18.998,19.187,18.81,19.187,51517,0
2013-08-05,19.053,19.071,18.638,18.972,46671,0
2013-08-06,18.9,18.936,18.719,18.891,76941,0
2013-08-07,18.936,18.945,18.719,18.719,60373,0
2013-08-08,18.827,18.836,18.566,18.666,62687,0
2013-08-09,18.657,18.81,18.513,18.666,105608,0
2013-08-12,18.681,18.827,18.58,18.745,72261,0
2013-08-13,18.698,18.698,18.113,18.241,95500,0
2013-08-14,18.223,18.25,17.601,17.922,121520,0
2013-08-15,17.775,17.775,17.253,17.719,198410,0
2013-08-16,17.719,17.719,17.098,17.199,145258,0
2013-08-19,17.262,17.281,16.751,16.769,128996,0
2013-08-20,16.96,17.401,16.814,17.401,150771,0
2013-08-21,17.245,17.646,17.189,17.51,86069,0
2013-08-22,17.51,17.729,17.364,17.693,93144,0
2013-08-23,17.703,17.994,17.62,17.976,89063,0
2013-08-26,18.177,18.269,17.775,18.012,77490,0
2013-08-27,17.865,18.14,17.775,18.012,82853,0
2013-08-28,18.012,18.059,17.894,18.012,47173,0
2013-08-29,17.994,18.14,17.922,18.14,65072,0
2013-08-30,18.104,18.167,18.059,18.067,41192,0
2013-09-03,18.04,18.123,17.747,17.912,67958,0
2013-09-04,17.821,18.04,17.801,17.976,64135,0
2013-09-05,17.894,18.012,17.665,17.783,88731,0
2013-09-06,17.904,17.93,17.757,17.856,43262,0
2013-09-09,17.875,17.938,17.646,17.875,93399,0
2013-09-10,17.849,18.022,17.684,17.793,108156,0
2013-09-11,17.775,17.986,17.757,17.922,85123,0
2013-09-12,17.856,18.05,17.783,17.976,82822,0
2013-09-13,17.894,17.994,17.793,17.994,35252,0
2013-09-16,18.031,18.15,17.93,18.04,51621,0
2013-09-17,18.012,18.113,17.958,18.095,188259,0
2013-09-18,18.085,18.314,17.93,18.287,99123,0
2013-09-19,18.287,18.333,17.904,18.067,112743,0
2013-09-20,18.104,18.104,17.912,17.912,56478,0
2013-09-23,17.994,18.059,17.821,17.865,46936,0
2013-09-24,17.904,17.922,17.783,17.922,65633,0
2013-09-25,17.922,17.922,17.711,17.811,69370,0
2013-09-26,17.821,17.865,17.729,17.849,52432,0
2013-09-27,17.839,17.856,17.482,17.783,72385,0
2013-09-30,17.573,17.646,17.491,17.629,40159,0
2013-10-01,17.693,17.767,17.464,17.592,63570,0
2013-10-02,17.518,17.61,17.428,17.546,57462,0
2013-10-03,17.555,17.582,17.345,17.473,67951,0
2013-10-04,17.482,17.693,17.336,17.693,68882,0
2013-10-07,17.629,17.656,17.491,17.582,44808,0
2013-10-08,17.546,17.565,17.491,17.555,59553,0
2013-10-09,17.518,17.573,17.391,17.573,60486,0
2013-10-10,17.582,17.582,17.482,17.573,32754,0
2013-10-11,17.573,17.646,17.473,17.646,25866,0
2013-10-14,17.555,17.62,17.491,17.565,33486,0
2013-10-15,17.555,17.555,17.281,17.401,59861,0
2013-10-16,17.391,17.418,17.245,17.354,72052,0
2013-10-17,17.317,17.537,17.317,17.528,69650,0
2013-10-18,17.555,17.922,17.501,17.922,88724,0
2013-10-21,17.884,17.994,17.83,17.948,60322,0
2013-10-22,18.003,18.223,17.968,18.15,54818,0
2013-10-23,18.04,18.396,18.04,18.351,91418,0
2013-10-24,18.379,18.451,18.177,18.287,93595,0
2013-10-25,18.287,18.287,18.131,18.241,38753,0
2013-10-28,18.241,18.396,18.077,18.177,95321,0
2013-10-29,18.177,18.259,18.113,18.187,61578,0
2013-10-30,18.177,18.195,18.059,18.14,49624,0
2013-10-31,18.15,18.195,17.856,17.865,39810,0
2013-11-01,17.948,17.948,17.738,17.839,41839,0
2013-11-04,17.856,17.922,17.738,17.83,62289,0
2013-11-05,17.83,17.865,17.555,17.711,68097,0
2013-11-06,17.601,17.729,17.555,17.729,57833,0
2013-11-07,17.684,17.904,17.674,17.904,124086,0
2013-11-08,17.747,17.747,17.446,17.546,66916,0
2013-11-11,17.638,17.638,17.446,17.518,60232,0
2013-11-12,17.519,17.593,17.454,17.547,72725,0
2013-11-13,17.556,17.732,17.491,17.723,138835,0
2013-11-14,17.723,17.723,17.602,17.667,131176,0
2013-11-15,17.697,17.732,17.593,17.593,98879,0
2013-11-18,17.575,17.667,17.416,17.529,81697,0
2013-11-19,17.519,17.631,17.445,17.491,104654,0
2013-11-20,17.454,17.472,17.277,17.342,139610,0
2013-11-21,17.258,17.407,17.091,17.38,122775,0
2013-11-22,17.38,17.713,17.342,17.602,106276,0
2013-11-25,17.687,17.705,17.529,17.602,59017,0
2013-11-26,17.631,17.713,17.575,17.622,151665,0
2013-11-27,17.631,17.705,17.519,17.602,66455,0
2013-11-29,17.575,17.697,17.575,17.687,18303,0
2013-12-02,17.687,17.697,17.602,17.648,61249,0
2013-12-03,17.648,17.687,17.426,17.519,110223,0
2013-12-04,17.445,17.519,17.24,17.324,87733,0
2013-12-05,17.25,17.268,17.026,17.101,106605,0
2013-12-06,17.193,17.193,16.97,16.98,84370,0
2013-12-09,17.017,17.073,16.98,17.035,141891,0
2013-12-10,17.035,17.101,17.008,17.035,179863,0
2013-12-11,17.035,17.063,16.905,16.951,140420,0
2013-12-12,16.915,17.324,16.84,17.277,260822,0
2013-12-13,17.295,17.612,17.203,17.612,126140,0
2013-12-16,17.491,17.687,17.389,17.622,112908,0
2013-12-17,17.529,17.612,17.445,17.556,79201,0
2013-12-18,17.501,17.667,17.407,17.667,115034,0
2013-12-19,17.529,17.658,17.454,17.537,88872,0
2013-12-20,17.537,17.602,17.445,17.445,115520,0
2013-12-23,17.575,17.575,17.222,17.231,75643,0
2013-12-24,17.222,17.315,17.128,17.184,40423,0
2013-12-26,17.11,17.305,17.091,17.203,93153,0
2013-12-27,17.128,17.315,17.128,17.25,122859,0
2013-12-30,17.101,17.342,17.101,17.268,103935,0
2013-12-31,17.258,17.389,17.176,17.203,129126,0
2014-01-02,17.193,17.667,17.193,17.529,47072,0
2014-01-03,17.529,17.797,17.491,17.797,38073,0
2014-01-06,17.817,18.17,17.788,18.086,64398,0
2014-01-07,18.096,18.132,17.937,18.04,108751,0
2014-01-08,17.985,18.04,17.817,17.826,63897,0
2014-01-09,17.872,18.059,17.872,17.92,61815,0
2014-01-10,17.966,18.234,17.966,18.132,64006,0
2014-01-13,18.207,18.486,18.132,18.17,97058,0
2014-01-14,18.17,18.365,18.17,18.254,53597,0
2014-01-15,18.227,18.282,18.17,18.198,65579,0
2014-01-16,18.207,18.421,18.207,18.393,52345,0
2014-01-17,18.384,18.421,18.189,18.189,75755,0
2014-01-21,18.254,18.458,18.227,18.375,74822,0
2014-01-22,18.477,18.58,18.44,18.542,184078,0
2014-01-23,18.524,18.532,18.384,18.411,62797,0
2014-01-24,18.411,18.45,18.179,18.338,565990,0
2014-01-27,18.254,18.384,18.152,18.263,55813,0
2014-01-28,18.227,18.505,18.227,18.505,37009,0
2014-01-29,18.375,18.524,18.375,18.495,66531,0
2014-01-30,18.495,18.588,18.45,18.505,53541,0
2014-01-31,18.449,18.589,18.43,18.458,51575,0
2014-02-03,18.58,18.58,18.458,18.515,41074,0
2014-02-04,18.486,18.542,18.44,18.44,142471,0
2014-02-05,18.515,18.524,18.44,18.505,48649,0
2014-02-06,18.467,18.644,18.467,18.625,67412,0
2014-02-07,18.625,18.682,18.505,18.588,161898,0
2014-02-10,18.598,18.728,18.598,18.728,39448,0
2014-02-11,18.774,18.83,18.718,18.748,79412,0
2014-02-12,18.841,18.88,18.718,18.87,54187,0
2014-02-13,18.823,19.115,18.823,19.031,33723,0
2014-02-14,19.105,19.257,19.105,19.134,64266,0
2014-02-18,19.247,19.399,19.229,19.276,43663,0
2014-02-19,19.352,19.55,19.247,19.37,35631,0
2014-02-20,19.418,19.455,19.219,19.238,58369,0
2014-02-21,19.238,19.494,19.238,19.408,44806,0
2014-02-24,19.314,19.606,19.267,19.342,58164,0
2014-02-25,19.352,19.399,19.105,19.143,63644,0
2014-02-26,19.229,19.276,19.125,19.201,37445,0
2014-02-27,19.219,19.38,19.219,19.38,34682,0
2014-02-28,19.455,19.54,19.352,19.37,57013,0
2014-03-03,19.352,19.465,19.314,19.314,55818,0
2014-03-04,19.37,19.455,19.276,19.37,111180,0
2014-03-05,19.465,19.474,19.361,19.465,39702,0
2014-03-06,19.399,19.455,19.333,19.342,68113,0
2014-03-07,19.342,19.418,19.314,19.389,29387,0
2014-03-10,19.428,19.455,19.285,19.455,45461,0
2014-03-11,19.418,19.446,19.314,19.314,24291,0
2014-03-12,19.267,19.522,19.219,19.484,67696,0
2014-03-13,19.455,19.672,19.455,19.55,34798,0
2014-03-14,19.484,19.767,19.428,19.767,42379,0
2014-03-17,19.579,20.07,19.579,19.965,101981,0
2014-03-18,20.088,20.088,19.691,19.823,78889,0
2014-03-19,19.767,19.871,19.55,19.588,54879,0
2014-03-20,19.767,19.767,19.616,19.626,33404,0
2014-03-21,19.701,19.701,19.569,19.672,32418,0
2014-03-24,19.731,19.928,19.616,19.871,52042,0
2014-03-25,19.938,20.041,19.843,19.947,58996,0
2014-03-26,20.07,20.126,19.947,20.117,681235,0
2014-03-27,20.184,20.184,20.032,20.079,46243,0
2014-03-28,20.079,20.117,20.013,20.088,27099,0
2014-03-31,20.07,20.278,19.975,19.975,34937,0
2014-04-01,20.088,20.212,20.032,20.154,44041,0
2014-04-02,20.06,20.259,20.06,20.22,34826,0
2014-04-03,20.22,20.259,20.088,20.098,58497,0
2014-04-04,20.126,20.296,20.108,20.259,45731,0
2014-04-07,20.23,20.372,20.192,20.344,37418,0
2014-04-08,20.372,20.372,20.296,20.316,35032,0
2014-04-09,20.372,20.401,20.306,20.382,39622,0
2014-04-10,20.457,20.476,20.335,20.391,55492,0
2014-04-11,20.382,20.486,20.353,20.486,57028,0
2014-04-14,20.486,20.504,20.391,20.391,39818,0
2014-04-15,20.457,20.476,20.372,20.401,31254,0
2014-04-16,20.467,20.486,20.382,20.391,151965,0
2014-04-17,20.467,20.467,20.192,20.192,90100,0
2014-04-21,20.296,20.306,20.25,20.306,30441,0
2014-04-22,20.296,20.372,20.259,20.353,65009,0
2014-04-23,20.353,20.447,20.344,20.372,45148,0
2014-04-24,20.447,20.523,20.41,20.467,27468,0
2014-04-25,20.486,20.599,20.428,20.599,49184,0
2014-04-28,20.486,20.711,20.486,20.694,27818,0
2014-04-29,20.787,20.911,20.75,20.902,57622,0
2014-04-30,20.938,21.109,20.892,21.062,116271,0
2014-05-01,21.043,21.147,20.986,21.081,43978,0
2014-05-02,21.081,21.081,20.902,20.938,75016,0
2014-05-05,20.93,21.053,20.92,20.948,77362,0
2014-05-06,21.024,21.034,20.948,20.996,32315,0
2014-05-07,21.053,21.071,20.948,21.043,38860,0
2014-05-08,20.996,21.071,20.948,20.948,37347,0
2014-05-09,21.005,21.005,20.882,20.92,38454,0
2014-05-12,21.045,21.045,20.853,20.872,73035,0
2014-05-13,20.93,20.939,20.815,20.853,58159,0
2014-05-14,20.862,20.911,20.825,20.902,56753,0
2014-05-15,20.939,20.969,20.872,20.872,40386,0
2014-05-16,20.987,21.007,20.872,20.997,39640,0
2014-05-19,20.959,21.112,20.959,21.093,40060,0
2014-05-20,21.122,21.141,21.026,21.084,46870,0
2014-05-21,21.074,21.179,21.016,21.074,68965,0
2014-05-22,21.112,21.112,20.969,20.987,38714,0
2014-05-23,21.035,21.035,20.795,20.862,51636,0
2014-05-27,20.902,20.987,20.902,20.987,36313,0
2014-05-28,21.016,21.035,20.92,21.026,36683,0
2014-05-29,21.084,21.102,21.016,21.093,24658,0
2014-05-30,21.093,21.093,21.007,21.074,28946,0
2014-06-02,21.035,21.035,20.969,21.026,32367,0
2014-06-03,21.007,21.007,20.709,20.709,46553,0
2014-06-04,20.835,20.835,19.914,20.288,143885,0
2014-06-05,20.297,20.393,20.086,20.335,31999,0
2014-06-06,20.431,20.498,20.335,20.374,21514,0
2014-06-09,20.46,20.46,20.383,20.431,28375,0
2014-06-10,20.393,20.412,20.24,20.288,28891,0
2014-06-11,20.288,20.288,20.153,20.163,32457,0
2014-06-12,20.335,20.335,20.173,20.278,51251,0
2014-06-13,20.288,20.355,20.25,20.307,28924,0
2014-06-16,20.317,20.48,20.297,20.48,54720,0
2014-06-17,20.498,20.661,20.403,20.661,42089,0
2014-06-18,20.614,20.786,20.566,20.776,43878,0
2014-06-19,20.805,20.902,20.718,20.853,36933,0
2014-06-20,20.709,20.911,20.709,20.872,32478,0
2014-06-23,20.835,20.959,20.835,20.959,30189,0
2014-06-24,20.939,21.074,20.902,21.026,32348,0
2014-06-25,20.949,21.054,20.949,21.016,25778,0
2014-06-26,21.084,21.102,20.997,21.026,65369,0
2014-06-27,21.084,21.169,21.045,21.141,36041,0
2014-06-30,21.161,21.304,21.131,21.246,33138,0
2014-07-01,21.285,21.304,21.198,21.246,34420,0
2014-07-02,21.228,21.313,21.161,21.161,41303,0
2014-07-03,21.007,21.084,20.835,20.939,23269,0
2014-07-07,20.872,21.074,20.862,21.007,40717,0
2014-07-08,21.045,21.141,21.007,21.093,31375,0
2014-07-09,21.054,21.189,21.054,21.122,35490,0
2014-07-10,21.102,21.141,21.016,21.122,28072,0
2014-07-11,21.045,21.313,21.045,21.313,55506,0
2014-07-14,21.323,21.409,21.256,21.304,47697,0
2014-07-15,21.256,21.313,21.198,21.313,86768,0
2014-07-16,21.256,21.323,21.237,21.323,65223,0
2014-07-17,21.313,21.313,21.026,21.026,45968,0
2014-07-18,21.054,21.295,21.035,21.295,60684,0
2014-07-21,21.246,21.332,21.169,21.208,53296,0
2014-07-22,21.285,21.304,21.208,21.208,43391,0
2014-07-23,21.285,21.313,21.189,21.237,60186,0
2014-07-24,21.218,21.265,21.169,21.208,16544,0
2014-07-25,21.179,21.285,21.169,21.285,18286,0
2014-07-28,21.237,21.285,21.208,21.275,15820,0
2014-07-29,21.285,21.332,21.228,21.323,40008,0
2014-07-30,21.323,21.332,21.198,21.237,53928,0
2014-07-31,21.218,21.218,20.776,20.776,53469,0
2014-08-01,20.728,20.92,20.557,20.758,90838,0
2014-08-04,20.748,20.853,20.557,20.584,33683,0
2014-08-05,20.604,20.614,20.45,20.45,59560,0
2014-08-06,20.431,20.614,20.403,20.489,148276,0
2014-08-07,20.557,20.795,20.537,20.795,89071,0
2014-08-08,20.786,20.911,20.776,20.825,23812,0
2014-08-11,20.825,20.949,20.738,20.892,41557,0
2014-08-12,20.902,20.989,20.844,20.95,36128,0
2014-08-13,20.921,21.096,20.902,21.087,59086,0
2014-08-14,21.057,21.262,21.057,21.252,48987,0
2014-08-15,21.271,21.379,21.135,21.379,42126,0
2014-08-18,21.407,21.457,21.32,21.388,60948,0
2014-08-19,21.398,21.407,21.262,21.291,45450,0
2014-08-20,21.262,21.407,21.242,21.379,52307,0
2014-08-21,21.359,21.398,21.311,21.369,41633,0
2014-08-22,21.388,21.407,21.301,21.311,44265,0
2014-08-25,21.388,21.417,21.33,21.407,34417,0
2014-08-26,21.457,21.525,21.388,21.457,68484,0
2014-08-27,21.427,21.515,21.388,21.427,30064,0
2014-08-28,21.466,21.621,21.447,21.495,41265,0
2014-08-29,21.457,21.495,21.427,21.457,36431,0
2014-09-02,21.437,21.485,21.271,21.407,36631,0
2014-09-03,21.407,21.407,21.252,21.301,28450,0
2014-09-04,21.301,21.369,21.106,21.125,29335,0
2014-09-05,21.116,21.184,20.999,21.048,21223,0
2014-09-08,21.057,21.164,20.999,21.087,34306,0
2014-09-09,20.999,21.077,20.892,20.94,42015,0
2014-09-10,20.902,21.067,20.902,21.028,33057,0
2014-09-11,20.892,21.038,20.834,20.853,22306,0
2014-09-12,20.776,20.94,20.756,20.834,21509,0
2014-09-15,20.912,20.97,20.804,20.824,24639,0
2014-09-16,20.814,20.814,20.698,20.726,47565,0
2014-09-17,20.726,20.834,20.688,20.716,33688,0
2014-09-18,20.716,20.892,20.716,20.872,27515,0
2014-09-19,20.921,20.96,20.766,20.814,19413,0
2014-09-22,20.804,20.804,20.678,20.716,29263,0
2014-09-23,20.716,20.756,20.59,20.756,41941,0
2014-09-24,20.726,20.814,20.63,20.814,44335,0
2014-09-25,20.716,20.902,20.61,20.882,63177,0
2014-09-26,20.794,21.009,20.736,21.009,41239,0
2014-09-29,20.844,21.252,20.844,21.203,58486,0
2014-09-30,21.193,21.388,21.087,21.311,63208,0
2014-10-01,21.271,21.407,21.155,21.252,30580,0
2014-10-02,21.164,21.32,21.087,21.203,50038,0
2014-10-03,21.155,21.233,21.048,21.174,33921,0
2014-10-06,21.077,21.311,21.077,21.106,33242,0
2014-10-07,21.155,21.203,21.087,21.125,32832,0
2014-10-08,21.087,21.359,21.048,21.359,35631,0
2014-10-09,21.388,21.553,21.281,21.349,40495,0
2014-10-10,21.437,21.437,21.184,21.271,27812,0
2014-10-13,21.242,21.388,21.233,21.301,14973,0
2014-10-14,21.32,21.525,21.32,21.447,38367,0
2014-10-15,21.407,21.525,21.311,21.525,29349,0
2014-10-16,21.475,21.621,21.32,21.543,39617,0
2014-10-17,21.457,21.641,21.407,21.466,65499,0
2014-10-20,21.388,21.651,21.388,21.573,30457,0
2014-10-21,21.631,21.797,21.543,21.739,56305,0
2014-10-22,21.661,21.777,21.621,21.758,37802,0
2014-10-23,21.836,21.836,21.758,21.797,29725,0
2014-10-24,21.758,21.817,21.758,21.797,8940,0
2014-10-27,21.749,21.807,21.749,21.758,20406,0
2014-10-28,21.826,21.826,21.68,21.68,51398,0
2014-10-29,21.699,21.758,21.671,21.699,32019,0
2014-10-30,21.709,21.836,21.699,21.836,59257,0
2014-10-31,21.845,22.06,21.758,22.06,61408,0
2014-11-03,21.991,22.069,21.923,22.069,53024,0
2014-11-04,22.089,22.157,22.04,22.108,44553,0
2014-11-05,22.167,22.167,22.089,22.138,35975,0
2014-11-06,22.138,22.138,22.001,22.089,31001,0
2014-11-07,21.953,22.206,21.953,22.186,54111,0
2014-11-10,22.284,22.322,22.167,22.303,39491,0
2014-11-11,22.303,22.332,22.215,22.293,63563,0
2014-11-12,22.343,22.343,22.155,22.244,46555,0
2014-11-13,22.284,22.313,22.205,22.205,60231,0
2014-11-14,22.205,22.293,22.205,22.264,32973,0
2014-11-17,22.303,22.471,22.264,22.471,71855,0
2014-11-18,22.461,22.54,22.402,22.53,54992,0
2014-11-19,22.53,22.56,22.412,22.501,52235,0
2014-11-20,22.481,22.501,22.402,22.471,64884,0
2014-11-21,22.451,22.56,22.451,22.53,27572,0
2014-11-24,22.52,22.55,22.501,22.55,51025,0
2014-11-25,22.58,22.58,22.491,22.56,103933,0
2014-11-26,22.56,22.659,22.491,22.649,37996,0
2014-11-28,22.629,22.659,22.55,22.649,17611,0
2014-12-01,22.629,22.688,22.55,22.659,68495,0
2014-12-02,22.599,22.708,22.57,22.698,92495,0
2014-12-03,22.708,22.718,22.52,22.53,50137,0
2014-12-04,22.55,22.57,22.185,22.185,61299,0
2014-12-05,22.224,22.372,22.215,22.313,42203,0
2014-12-08,22.343,22.451,22.323,22.382,32483,0
2014-12-09,22.402,22.402,22.185,22.333,48805,0
2014-12-10,22.293,22.323,22.264,22.264,41635,0
2014-12-11,22.264,22.372,22.205,22.224,38751,0
2014-12-12,22.224,22.333,22.215,22.264,34141,0
2014-12-15,22.224,22.313,22.057,22.116,51159,0
2014-12-16,22.195,22.264,22.027,22.175,20484,0
2014-12-17,22.116,22.303,22.116,22.224,38130,0
2014-12-18,22.284,22.441,22.234,22.402,31178,0
2014-12-19,22.441,22.57,22.353,22.491,27776,0
2014-12-22,22.402,22.58,22.284,22.491,44038,0
2014-12-23,22.55,22.59,22.372,22.59,28560,0
2014-12-24,22.639,22.688,22.53,22.55,12227,0
2014-12-26,22.659,22.659,22.511,22.52,14385,0
2014-12-29,22.56,22.668,22.441,22.668,38755,0
2014-12-30,22.678,22.688,22.511,22.688,38283,0
2014-12-31,22.55,22.787,22.441,22.441,60082,0
2015-01-02,22.57,22.994,22.56,22.984,38941,0
2015-01-05,23.211,23.28,22.866,23.211,33640,0
2015-01-06,23.053,23.221,23.043,23.152,39823,0
2015-01-07,23.182,23.261,23.172,23.231,27082,0
2015-01-08,23.201,23.359,23.201,23.32,65980,0
2015-01-09,23.261,23.33,23.172,23.32,47053,0
2015-01-12,23.251,23.478,23.251,23.478,31675,0
2015-01-13,23.448,23.478,23.369,23.418,45487,0
2015-01-14,23.369,23.576,22.56,23.576,61752,0
2015-01-15,23.507,23.576,23.468,23.537,60538,0
2015-01-16,23.468,23.675,23.468,23.675,249209,0
2015-01-20,23.645,23.665,23.557,23.665,62464,0
2015-01-21,23.596,24.011,23.596,23.912,40235,0
2015-01-22,23.892,23.981,23.784,23.932,39045,0
2015-01-23,23.912,24.149,23.863,24.149,41138,0
2015-01-26,24.011,24.376,24.011,24.159,45443,0
2015-01-27,24.159,24.287,24.06,24.099,58783,0
2015-01-28,24.188,24.257,24.099,24.238,48959,0
2015-01-29,24.208,24.277,24.04,24.08,31901,0
2015-01-30,24.07,24.169,23.932,24.001,78048,0
2015-02-02,23.951,24.099,23.823,24.001,30047,0
2015-02-03,23.932,24.09,23.932,24.04,34863,0
2015-02-04,24.099,24.099,23.932,24.03,22894,0
2015-02-05,24.02,24.208,23.991,24.208,49353,0
2015-02-06,24.159,24.178,23.764,23.922,49515,0
2015-02-09,23.744,24.119,23.695,24.07,125909,0
2015-02-10,24.02,24.08,23.961,24.08,48497,0
2015-02-11,24.13,24.13,23.92,24.07,48005,0
2015-02-12,24.03,24.11,23.93,23.97,61705,0
2015-02-13,23.95,23.99,23.91,23.94,28571,0
2015-02-17,23.94,23.99,23.75,23.86,52452,0
2015-02-18,23.77,23.81,23.55,23.75,47799,0
2015-02-19,23.74,23.77,23.56,23.76,25854,0
2015-02-20,23.8,23.95,23.69,23.89,37652,0
2015-02-23,23.97,24.08,23.88,24,22182,0
2015-02-24,24,24.11,23.89,24.08,42506,0
2015-02-25,24.04,24.2,24.04,24.06,55784,0
2015-02-26,24.04,24.2,24.04,24.17,31337,0
2015-02-27,24.13,24.25,24.12,24.25,73924,0
2015-03-02,24.25,24.25,24.2,24.25,37402,0
2015-03-03,24.25,24.33,24.198,24.29,35179,0
2015-03-04,24.25,24.25,24.14,24.22,54401,0
2015-03-05,24.22,24.23,24.14,24.2,26991,0
2015-03-06,24.14,24.14,23.84,23.84,36423,0
2015-03-09,23.85,23.94,23.72,23.79,45051,0
2015-03-10,23.84,23.93,23.75,23.91,30268,0
2015-03-11,23.87,24.02,23.83,24.01,68883,0
2015-03-12,24.05,24.05,23.92,23.95,23684,0
2015-03-13,23.93,24.07,23.86,24.01,32199,0
2015-03-16,24,24.06,23.87,23.95,26310,0
2015-03-17,23.91,24,23.87,23.92,20549,0
2015-03-18,23.88,24.18,23.81,24.14,33022,0
2015-03-19,24.12,24.25,24.05,24.25,35773,0
2015-03-20,24.16,24.46,24.16,24.44,48148,0
2015-03-23,24.42,24.5,24.4,24.45,42217,0
2015-03-24,24.47,24.47,24.28,24.364,43654,0
2015-03-25,24.38,24.43,24.33,24.39,46189,0
2015-03-26,24.3,24.39,24.3,24.37,31607,0
2015-03-27,24.33,24.48,24.33,24.48,28810,0
2015-03-30,24.48,24.5,24.37,24.46,47053,0
2015-03-31,24.45,24.54,24.36,24.36,53761,0
2015-04-01,24.51,24.57,24.29,24.57,45209,0
2015-04-02,24.54,24.61,24.394,24.41,25272,0
2015-04-06,24.35,24.4,24.33,24.33,44055,0
2015-04-07,24.31,24.47,24.31,24.4,38356,0
2015-04-08,24.47,24.7,24.46,24.61,53597,0
2015-04-09,24.58,24.82,24.58,24.82,56541,0
2015-04-10,24.819,24.91,24.78,24.859,37609,0
2015-04-13,24.8,24.85,24.679,24.78,45824,0
2015-04-14,24.65,24.95,24.65,24.94,40829,0
2015-04-15,24.94,24.97,24.88,24.92,45313,0
2015-04-16,24.92,24.94,24.81,24.83,60809,0
2015-04-17,24.86,24.89,24.6,24.6,98019,0
2015-04-20,24.78,24.78,24.56,24.6,66555,0
2015-04-21,24.73,24.76,24.64,24.75,36576,0
2015-04-22,24.74,24.78,24.68,24.73,25304,0
2015-04-23,24.71,24.8,24.71,24.72,43211,0
2015-04-24,24.73,24.77,24.63,24.73,44157,0
2015-04-27,24.77,24.77,24.59,24.59,52500,0
2015-04-28,24.65,24.75,24.6,24.74,46981,0
2015-04-29,24.67,24.79,24.642,24.78,25930,0
2015-04-30,24.69,24.76,24.53,24.53,66649,0
2015-05-01,24.65,24.65,24.48,24.48,31897,0
2015-05-04,24.52,24.66,24.48,24.66,21307,0
2015-05-05,24.6,24.636,24.36,24.36,44771,0
2015-05-06,24.33,24.49,23.52,23.63,89318,0
2015-05-07,23.65,23.98,23.6,23.85,66079,0
2015-05-08,23.92,24.15,23.92,24,281197,0
2015-05-11,24.02,24.07,23.61,23.72,55237,0
2015-05-12,23.3,23.56,22.67,23.49,92646,0
2015-05-13,23.57,23.74,23.5,23.73,101266,0
2015-05-14,23.73,24.16,23.73,24.1,84059,0
2015-05-15,24.25,24.32,24.15,24.292,58048,0
2015-05-18,24.21,24.23,24.08,24.118,61982,0
2015-05-19,24.05,24.09,24,24.04,115280,0
2015-05-20,24.1,24.1,24.03,24.06,102417,0
2015-05-21,24.05,24.23,24.05,24.144,83318,0
2015-05-22,24.19,24.21,24,24.01,51914,0
2015-05-26,24.07,24.07,23.95,23.98,101423,0
2015-05-27,24.05,24.07,24,24.03,52607,0
2015-05-28,24.03,24.03,23.9,23.94,77689,0
2015-05-29,23.93,23.98,23.81,23.81,58496,0
2015-06-01,23.91,23.91,23.85,23.88,32811,0
2015-06-02,23.82,23.82,23.7,23.762,51193,0
2015-06-03,23.73,23.75,23.56,23.63,45330,0
2015-06-04,23.63,23.69,23.59,23.61,32193,0
2015-06-05,23.55,23.65,23.51,23.56,31355,0
2015-06-08,23.5,23.5,23.44,23.44,28775,0
2015-06-09,23.47,23.47,23.12,23.17,77961,0
2015-06-10,23.12,23.35,23.09,23.3,41551,0
2015-06-11,23.3,23.38,23.27,23.36,34641,0
2015-06-12,23.29,23.38,23.25,23.32,22870,0
2015-06-15,23.32,23.36,23.16,23.355,28266,0
2015-06-16,23.36,23.38,23.3,23.34,37827,0
2015-06-17,23.35,23.38,23.2,23.32,48353,0
2015-06-18,23.36,23.44,23.11,23.16,59111,0
2015-06-19,23.3,23.3,23.1,23.12,18285,0
2015-06-22,23.14,23.19,23.1,23.19,52554,0
2015-06-23,23.15,23.17,23.011,23.02,18597,0
2015-06-24,23.05,23.12,23.01,23.05,24330,0
2015-06-25,22.97,23.1,22.96,23.06,23331,0
2015-06-26,22.93,23.046,22.93,23,17302,0
2015-06-29,22.69,22.85,22.02,22.73,64292,0
2015-06-30,22.82,22.89,22.66,22.66,62230,0
2015-07-01,22.64,22.88,22.64,22.74,40017,0
2015-07-02,22.89,22.89,22.7,22.87,23622,0
2015-07-06,22.85,22.85,22.77,22.83,12480,0
2015-07-07,22.89,22.93,22.82,22.85,19288,0
2015-07-08,22.96,22.97,22.71,22.737,40278,0
2015-07-09,22.81,22.97,22.77,22.89,41194,0
2015-07-10,23,23.03,22.86,23.03,26499,0
2015-07-13,23.08,23.27,23.08,23.23,33134,0
2015-07-14,23.21,23.44,23.17,23.44,52841,0
2015-07-15,23.32,23.61,23.32,23.54,45515,0
2015-07-16,23.59,23.82,23.59,23.75,70563,0
2015-07-17,23.88,23.9,23.76,23.9,44537,0
2015-07-20,23.83,24,23.83,23.97,35334,0
2015-07-21,23.98,24,23.9,23.98,41779,0
2015-07-22,23.98,23.99,23.9,23.96,30796,0
2015-07-23,23.85,23.93,23.78,23.89,20746,0
2015-07-24,23.93,23.96,23.84,23.862,31765,0
2015-07-27,23.9,23.95,23.865,23.934,34149,0
2015-07-28,23.92,23.98,23.88,23.98,26128,0
2015-07-29,23.89,24,23.89,24,60550,0
2015-07-30,23.91,24.02,23.91,24.02,31822,0
2015-07-31,24.03,24.13,24,24.13,30645,0
2015-08-03,24.11,24.2,24.1,24.17,35884,0
2015-08-04,24.2,24.21,24.1,24.15,21021,0
2015-08-05,24.14,24.23,24.08,24.22,27354,0
2015-08-06,24.25,24.29,24.15,24.28,54266,0
2015-08-07,24.27,24.34,24.22,24.33,42202,0
2015-08-10,24.33,24.35,24.28,24.35,35401,0
2015-08-11,24.34,24.45,24.27,24.45,41079,0
2015-08-12,24.01,24.08,24,24,26277,0
2015-08-13,24.02,24.044,24,24,10963,0
2015-08-14,24,24.008,23.91,23.99,18011,0
2015-08-17,23.99,24.09,23.936,24.09,29867,0
2015-08-18,24.1,24.13,23.98,24,37257,0
2015-08-19,24.07,24.087,23.94,23.95,28176,0
2015-08-20,23.97,24.04,23.9,23.99,38454,0
2015-08-21,23.97,23.97,23.8,23.86,28799,0
2015-08-24,23.46,23.5,23.203,23.25,38216,0
2015-08-25,23.63,23.86,23.28,23.71,20189,0
2015-08-26,23.7,23.7,23.45,23.54,28965,0
2015-08-27,23.68,23.86,23.54,23.76,16557,0
2015-08-28,23.7,24,23.652,24,30637,0
2015-08-31,23.82,24.039,23.82,24,38889,0
2015-09-01,23.86,24,23.852,23.91,10420,0
2015-09-02,23.89,24,23.87,23.909,14221,0
2015-09-03,23.92,24,23.92,24,14859,0
2015-09-04,23.85,23.97,23.85,23.93,8807,0
2015-09-08,23.98,23.98,23.86,23.88,29839,0
2015-09-09,23.88,23.9,23.85,23.89,24250,0
2015-09-10,23.89,23.97,23.75,23.96,44799,0
2015-09-11,23.86,24.03,23.86,24.01,20201,0
2015-09-14,24.01,24.01,23.976,23.976,4583,0
2015-09-15,23.99,24.05,23.94,24.05,41011,0
2015-09-16,24.05,24.05,23.91,23.91,18379,0
2015-09-17,24.03,24.06,23.81,23.94,43248,0
2015-09-18,23.94,24.1,23.87,24,27256,0
2015-09-21,23.93,24.1,23.93,23.96,19332,0
2015-09-22,23.98,24.12,23.97,24.117,35342,0
2015-09-23,24.12,24.17,24.08,24.17,29602,0
2015-09-24,24.15,24.19,24,24.11,82487,0
2015-09-25,24.16,24.16,24.11,24.15,21917,0
2015-09-28,24.16,24.16,23.94,23.95,58752,0
2015-09-29,24.02,24.05,23.95,23.98,33193,0
2015-09-30,24.07,24.1,23.93,23.93,43215,0
2015-10-01,24.05,24.05,23.63,23.69,57301,0
2015-10-02,23.62,23.71,23.536,23.634,44997,0
2015-10-05,23.65,23.98,23.65,23.75,25416,0
2015-10-06,23.79,23.944,23.79,23.87,31357,0
2015-10-07,23.92,24.08,23.92,23.98,35601,0
2015-10-08,24.03,24.07,23.92,24.05,19481,0
2015-10-09,24.07,24.19,24,24.08,68941,0
2015-10-12,24.16,24.16,24.08,24.16,24555,0
2015-10-13,24.16,24.19,24.145,24.19,40923,0
2015-10-14,24.15,24.24,24.09,24.24,44026,0
2015-10-15,24.21,24.48,24.2,24.48,68709,0
2015-10-16,24.38,24.53,24.38,24.53,53740,0
2015-10-19,24.52,24.59,24.52,24.53,244066,0
2015-10-20,24.55,24.6,24.51,24.55,46776,0
2015-10-21,24.59,24.61,24.51,24.51,38193,0
2015-10-22,24.63,24.64,24.55,24.59,45840,0
2015-10-23,24.6,24.6,24.54,24.58,67444,0
2015-10-26,24.55,24.58,24.52,24.55,30555,0
2015-10-27,24.55,24.55,24.43,24.47,70546,0
2015-10-28,24.52,24.57,24.48,24.55,54312,0
2015-10-29,24.48,24.57,24.16,24.27,84307,0
2015-10-30,24.27,24.53,24.27,24.51,42249,0
2015-11-02,24.37,24.64,24.37,24.64,74712,0
2015-11-03,24.62,24.74,24.62,24.73,45422,0
2015-11-04,24.64,24.87,24.63,24.86,77442,0
2015-11-05,24.73,24.9,24.73,24.9,38335,0
2015-11-06,24.87,24.87,24.65,24.76,38186,0
2015-11-09,24.66,24.66,24.41,24.61,42208,0
2015-11-10,24.38,24.43,24.323,24.37,62256,0
2015-11-11,24.38,24.49,24.38,24.42,46134,0
2015-11-12,24.54,24.54,24.37,24.42,33283,0
2015-11-13,24.52,24.57,24.44,24.52,33765,0
2015-11-16,24.496,24.54,24.44,24.495,26354,0
2015-11-17,24.41,24.59,24.35,24.59,53550,0
2015-11-18,24.37,24.49,24.295,24.38,92659,0
2015-11-19,24.36,24.5,24.36,24.5,28438,0
2015-11-20,24.5,24.58,24.43,24.52,44512,0
2015-11-23,24.5,24.58,24.45,24.49,48192,0
2015-11-24,24.44,24.59,24.44,24.52,51494,0
2015-11-25,24.5,24.59,24.5,24.59,29855,0
2015-11-27,24.59,24.63,24.511,24.6,29152,0
2015-11-30,24.63,24.66,24.5,24.5,672423,0
2015-12-01,24.55,24.7,24.55,24.7,41134,0
2015-12-02,24.7,24.72,24.6,24.6,67424,0
2015-12-03,24.64,24.64,24.29,24.39,79675,0
2015-12-04,24.39,24.48,24.37,24.38,32452,0
2015-12-07,24.52,24.52,24.32,24.34,49313,0
2015-12-08,24.34,24.5,24.31,24.5,46789,0
2015-12-09,24.48,24.5,24.39,24.49,41503,0
2015-12-10,24.456,24.46,24.32,24.34,48990,0
2015-12-11,24.34,24.362,24.07,24.16,35953,0
2015-12-14,24.14,24.14,23.12,23.12,53032,0
2015-12-15,23.65,23.69,23.3,23.61,99881,0
2015-12-16,23.62,23.72,23.28,23.59,108217,0
2015-12-17,23.62,24.043,23.59,24.03,69605,0
2015-12-18,24.02,24.25,23.95,24.244,54304,0
2015-12-21,24.42,24.49,24.27,24.49,53273,0
2015-12-22,24.49,24.56,24.28,24.56,44662,0
2015-12-23,24.56,24.7,24.528,24.64,21325,0
2015-12-24,24.46,24.64,24.46,24.64,11940,0
2015-12-28,24.64,24.7,24.545,24.695,18287,0
2015-12-29,24.64,24.73,24.601,24.73,22387,0
2015-12-30,24.72,24.9,24.7004,24.85,38984,0
2015-12-31,24.72,24.95,24.72,24.95,23334,0
2016-01-04,24.74,24.99,24.59,24.96,61900,0
2016-01-05,24.96,25.13,24.9106,25.12,55922,0
2016-01-06,25.03,25.12,24.86,25.1,27527,0
2016-01-07,24.72,25.059,24.72,24.95,26584,0
2016-01-08,24.93,25.04,24.8813,25.04,29771,0
2016-01-11,24.98,25.04,24.85,24.99,37525,0
2016-01-12,24.99,25.02,24.83,25.02,45554,0
2016-01-13,24.95,25.04,24.9384,25.04,41856,0
2016-01-14,25,25.04,24.875,25.0104,59822,0
2016-01-15,24.9,24.928,24.79,24.89,42937,0
2016-01-19,25.09,25.09,25.09,25.09,0,0
2016-01-20,24.96,25,24.71,24.9201,101459,0
2016-01-21,24.97,25.08,24.83,24.98,49091,0
2016-01-22,24.94,25,24.82,24.89,46822,0
2016-01-25,24.89,24.9865,24.75,24.75,36606,0
2016-01-26,24.87,24.97,24.79,24.88,53061,0
2016-01-27,24.88,25.02,24.8718,25,79578,0
2016-01-28,24.96,25.05,24.88,25.05,73800,0
2016-01-29,25.08,25.18,25,25.12,34107,0
2016-02-01,25.15,25.17,25.05,25.17,46605,0
2016-02-02,25.14,25.24,25.04,25.1226,74141,0
2016-02-03,25.13,25.22,25.02,25.1965,46941,0
2016-02-04,25.17,25.24,25.17,25.24,34320,0
2016-02-05,25.24,25.25,25.1812,25.23,40301,0
2016-02-08,25.19,25.2,24.9,25.01,48553,0
2016-02-09,24.91,24.98,24.5,24.9,84172,0
2016-02-10,24.75,24.808,24.55,24.55,61794,0
2016-02-11,24.43,24.6,23.7593,23.91,58839,0
2016-02-12,24.08,24.6708,24.08,24.48,39998,0
2016-02-16,24.51,24.66,24.37,24.44,74860,0
2016-02-17,24.58,24.94,24.58,24.94,54911,0
2016-02-18,24.86,25,24.7201,25,62452,0
2016-02-19,24.84,25,24.84,24.9766,115481,0
2016-02-22,25,25,24.78,24.81,44639,0
2016-02-23,24.87,24.89,24.64,24.85,62862,0
2016-02-24,24.82,24.89,24.65,24.89,49394,0
2016-02-25,24.89,25.001,24.86,25,30710,0
2016-02-26,24.99,25.09,24.94,25.09,35890,0
2016-02-29,25.05,25.13,24.91,24.91,73500,0
2016-03-01,25.07,25.22,24.97,25.15,47595,0
2016-03-02,25.07,25.21,25.07,25.18,50159,0
2016-03-03,25.12,25.19,25.03,25.07,28231,0
2016-03-04,25.08,25.169,25.01,25.03,30283,0
2016-03-07,25.07,25.1,25,25,21033,0
2016-03-08,25,25.14,24.97,25.13,34433,0
2016-03-09,25.13,25.25,25.11,25.23,39397,0
2016-03-10,25.22,25.27,25.13,25.15,37813,0
2016-03-11,25.25,25.34,25.1998,25.26,28989,0
2016-03-14,25.21,25.279,25.16,25.27,26015,0
2016-03-15,25.25,25.25,25.06,25.09,41857,0
2016-03-16,25.08,25.23,25.05,25.15,21429,0
2016-03-17,25.26,25.2965,25.16,25.16,25997,0
2016-03-18,25.25,25.3587,25.24,25.35,20231,0
2016-03-21,25.25,25.49,25.25,25.49,29869,0
2016-03-22,25.46,25.49,25.3612,25.4,36848,0
2016-03-23,25.4,25.43,25.3101,25.43,22081,0
2016-03-24,25.33,25.43,25.33,25.4244,23985,0
2016-03-28,25.45,25.54,25.39,25.54,24239,0
2016-03-29,25.42,25.6,25.42,25.6,62721,0
2016-03-30,25.48,25.65,25.45,25.51,32150,0
2016-03-31,25.49,25.59,25.47,25.47,34461,0
2016-04-01,25.47,25.524,25.25,25.3088,35341,0
2016-04-04,25.25,25.28,25.06,25.07,66376,0
2016-04-05,25.06,25.13,25.03,25.09,20234,0
2016-04-06,25.11,25.29,25.11,25.23,27744,0
2016-04-07,25.24,25.24,25.09,25.1,38776,0
2016-04-08,25.16,25.23,25.1,25.19,18403,0
2016-04-11,25.2,25.36,25.17,25.36,23973,0
2016-04-12,25.3,25.45,25.3,25.35,22107,0
2016-04-13,25.36,25.5,25.36,25.4999,33650,0
2016-04-14,25.45,25.5299,25.36,25.4,26186,0
2016-04-15,25.44,25.5,25.3,25.3,91343,0
2016-04-18,25.34,25.44,25.3305,25.44,17778,0
2016-04-19,25.44,25.5,25.44,25.5,41179,0
2016-04-20,25.43,25.66,25.43,25.46,71609,0
2016-04-21,25.47,25.5519,25.47,25.55,32832,0
2016-04-22,25.48,25.55,25.441,25.47,58247,0
2016-04-25,25.48,25.51,25.34,25.35,41585,0
2016-04-26,25.35,25.47,25.35,25.45,43001,0
2016-04-27,25.4,25.57,25.4,25.5699,24928,0
2016-04-28,25.48,25.55,25.48,25.53,26023,0
2016-04-29,25.47,25.5861,25.45,25.45,63100,0
2016-05-02,25.57,25.67,25.5,25.66,26101,0
2016-05-03,25.61,25.78,25.61,25.78,24102,0
2016-05-04,25.74,25.7899,25.7107,25.75,22138,0
2016-05-05,25.85,25.85,25.7,25.82,19768,0
2016-05-06,25.72,25.94,25.72,25.94,20085,0
2016-05-09,25.84,25.9699,25.84,25.91,36683,0
2016-05-10,25.97,26.04,25.9,26.04,42768,0
2016-05-11,25.76,25.78,25.62,25.64,30550,0
2016-05-12,25.72,25.72,25.6,25.61,32975,0
2016-05-13,25.6,25.6622,25.58,25.65,24361,0
2016-05-16,25.62,25.72,25.62,25.6668,25967,0
2016-05-17,25.64,25.74,25.64,25.74,18914,0
2016-05-18,25.74,25.81,25.51,25.67,56756,0
2016-05-19,25.53,25.5516,25.29,25.42,40542,0
2016-05-20,25.39,25.54,25.39,25.54,21575,0
2016-05-23,25.54,25.67,25.4701,25.6046,20406,0
2016-05-24,25.64,25.64,25.55,25.63,34191,0
2016-05-25,25.57,25.6129,25.5,25.59,20120,0
2016-05-26,25.54,25.62,25.4801,25.62,32373,0
2016-05-27,25.56,25.65,25.53,25.64,10184,0
2016-05-31,25.58,25.64,25.32,25.44,65156,0
2016-06-01,25.39,25.44,25.26,25.4,54834,0
2016-06-02,25.4,25.62,25.3101,25.62,29213,0
2016-06-03,25.55,25.84,25.5101,25.84,43381,0
2016-06-06,25.76,25.83,25.72,25.83,34955,0
2016-06-07,25.75,25.8,25.7,25.7161,29798,0
2016-06-08,25.64,25.76,25.6,25.72,38003,0
2016-06-09,25.64,25.67,25.5801,25.67,24717,0
2016-06-10,25.62,25.72,25.5611,25.61,22822,0
2016-06-13,25.6537,25.6599,25.47,25.55,14559,0
2016-06-14,25.5,25.563,25.28,25.417,50510,0
2016-06-15,25.41,25.51,25.3901,25.5,28691,0
2016-06-16,25.5,25.53,25.4,25.4,20216,0
2016-06-17,25.4,25.6499,25.4,25.6499,7916,0
2016-06-20,25.57,25.9,25.57,25.9,31307,0
2016-06-21,25.8,25.9,25.62,25.9,27821,0
2016-06-22,25.85,25.87,25.7,25.85,41323,0
2016-06-23,25.85,26,25.84,26,21991,0
2016-06-24,25.61,25.9899,25.61,25.96,19277,0
2016-06-27,25.74,25.87,25.66,25.87,19927,0
2016-06-28,25.86,26.04,25.86,25.97,17391,0
2016-06-29,25.91,26.13,25.91,25.93,46568,0
2016-06-30,25.92,26.27,25.92,26.27,25964,0
2016-07-01,26.15,26.3799,26.11,26.21,31848,0
2016-07-05,26.16,26.23,26.03,26.06,17846,0
2016-07-06,26.01,26.1588,25.97,26.08,26395,0
2016-07-07,26.06,26.1141,26,26,40334,0
2016-07-08,26.01,26.1099,25.98,25.9931,33853,0
2016-07-11,26.01,26.0544,25.97,26,20376,0
2016-07-12,26.03,26.09,25.9738,26.01,23285,0
2016-07-13,26.02,26.05,25.9678,25.9999,16669,0
2016-07-14,26,26.0315,25.9012,25.92,21887,0
2016-07-15,25.85,25.95,25.84,25.87,70636,0
2016-07-18,25.78,25.96,25.78,25.8501,24274,0
2016-07-19,25.85,25.96,25.81,25.92,25236,0
2016-07-20,25.86,25.92,25.75,25.82,41079,0
2016-07-21,25.82,25.85,25.78,25.85,15982,0
2016-07-22,25.849,25.96,25.808,25.96,25793,0
2016-07-25,25.8953,25.99,25.82,25.99,21862,0
2016-07-26,25.92,25.99,25.92,25.93,25639,0
2016-07-27,25.88,26,25.88,25.89,30244,0
2016-07-28,25.87,25.97,25.87,25.96,21662,0
2016-07-29,25.94,26.21,25.94,25.99,33923,0
2016-08-01,26.02,26.1,26.02,26.1,18131,0
2016-08-02,26.03,26.1,25.9901,26.1,17799,0
2016-08-03,26.04,26.16,26.04,26.16,18186,0
2016-08-04,26.09,26.2,26.08,26.19,30377,0
2016-08-05,26.11,26.2,26.11,26.2,32703,0
2016-08-08,26.15,26.44,26.15,26.42,38411,0
2016-08-09,26.44,26.54,26.38,26.54,29036,0
2016-08-10,26.42,26.42,26.24,26.25,24274,0
2016-08-11,26.18,26.32,26.02,26.1799,50436,0
2016-08-12,26.11,26.1999,26,26.14,49706,0
2016-08-15,26.07,26.13,25.99,26.06,22685,0
2016-08-16,25.96,25.99,25.8001,25.95,32034,0
2016-08-17,25.92,25.95,25.87,25.9,43975,0
2016-08-18,25.88,25.95,25.85,25.85,31381,0
2016-08-19,25.83,25.87,25.7,25.7,28371,0
2016-08-22,25.66,25.76,25.63,25.72,20597,0
2016-08-23,25.66,25.75,25.64,25.68,14448,0
2016-08-24,25.68,25.7,25.58,25.65,37252,0
2016-08-25,25.6186,25.72,25.61,25.7199,37532,0
2016-08-26,25.66,25.74,25.66,25.74,30133,0
2016-08-29,25.72,25.72,25.68,25.68,16294,0
2016-08-30,25.68,25.75,25.68,25.73,19360,0
2016-08-31,25.69,25.8,25.68,25.68,48526,0
2016-09-01,25.71,25.718,25.68,25.7,13045,0
2016-09-02,25.7,25.74,25.68,25.7,8673,0
2016-09-06,25.7,25.75,25.56,25.61,33454,0
2016-09-07,25.61,25.6806,25.5701,25.6399,10634,0
2016-09-08,25.65,25.65,25.56,25.6,16548,0
2016-09-09,25.26,25.5599,25.26,25.42,72643,0
2016-09-12,25.31,25.475,25.1201,25.2901,71702,0
2016-09-13,25.28,25.445,25.04,25.19,33197,0
2016-09-14,25.15,25.37,25.1484,25.37,21008,0
2016-09-15,25.27,25.46,25.23,25.46,10954,0
2016-09-16,25.44,25.4599,25.26,25.26,20003,0
2016-09-19,25.28,25.46,25.26,25.4352,16673,0
2016-09-20,25.39,25.66,25.36,25.66,23060,0
2016-09-21,25.53,25.8,25.53,25.79,29526,0
2016-09-22,25.79,25.91,25.79,25.8,14987,0
2016-09-23,25.76,25.9239,25.76,25.828,15508,0
2016-09-26,25.75,25.84,25.72,25.76,20176,0
2016-09-27,25.76,25.88,25.68,25.88,23445,0
2016-09-28,25.81,25.93,25.72,25.8,28240,0
2016-09-29,25.75,25.96,25.64,25.65,15037,0
2016-09-30,25.71,25.724,25.43,25.45,27607,0
2016-10-03,25.46,25.71,25.46,25.63,10005,0
2016-10-04,25.57,25.7,25.55,25.64,8212,0
2016-10-05,25.6,25.6399,25.48,25.48,8856,0
2016-10-06,25.48,25.6,25.45,25.6,8609,0
2016-10-07,25.51,25.55,25.43,25.48,7465,0
2016-10-10,25.48,25.48,25.34,25.43,15928,0
2016-10-11,25.34,25.3918,25.06,25.2277,23565,0
2016-10-12,25.12,25.1769,25.03,25.1,16764,0
2016-10-13,25.04,25.15,24.95,25.15,23885,0
2016-10-14,25.13,25.29,25.07,25.22,22317,0
2016-10-17,25.29,25.44,25.28,25.44,15520,0
2016-10-18,25.49,25.76,25.39,25.76,18582,0
2016-10-19,25.68,25.7501,25.47,25.7,16603,0
2016-10-20,25.55,25.66,25.43,25.63,15105,0
2016-10-21,25.63,25.96,25.46,25.96,38292,0
2016-10-24,25.89,25.92,25.82,25.84,24373,0
2016-10-25,25.82,25.94,25.78,25.78,21719,0
2016-10-26,25.78,25.87,25.7,25.71,19723,0
2016-10-27,25.7,25.7,25.43,25.48,16473,0
2016-10-28,25.42,25.56,25.24,25.27,20846,0
2016-10-31,25.27,25.45,25.06,25.06,27951,0
2016-11-01,25.08,25.11,25.03,25.1,35116,0
2016-11-02,25.09,25.13,25,25,22030,0
2016-11-03,25,25.0741,24.86,24.99,37895,0
2016-11-04,24.93,25.2,24.9,25.11,16452,0
2016-11-07,25.22,25.41,25.06,25.13,24975,0
2016-11-08,25.09,25.208,25.04,25.05,12132,0
2016-11-09,24.67,24.81,24.4,24.41,71217,0
2016-11-10,24.41,24.4434,23.8495,24.07,103453,0
2016-11-11,23.97,23.98,23.32,23.6,92300,0
2016-11-14,23.5,23.5,22.17,22.17,174477,0
2016-11-15,22.45,23.12,22.33,22.8,93539,0
2016-11-16,22.87,23.5899,22.71,23.51,65852,0
2016-11-17,23.34,23.49,22.9,23,67154,0
2016-11-18,22.83,23.2199,22.43,22.43,59116,0
2016-11-21,22.47,22.91,22.44,22.58,26899,0
2016-11-22,22.67,22.8863,22.6101,22.76,40075,0
2016-11-23,22.61,22.8,22.6,22.6,44848,0
2016-11-25,22.65,22.78,22.62,22.62,10653,0
2016-11-28,22.72,22.79,22.45,22.5,78309,0
2016-11-29,22.59,22.7,22.5,22.66,54025,0
2016-11-30,22.51,22.51,22.14,22.43,77143,0
2016-12-01,22.35,22.39,21.98,22.07,61377,0
2016-12-02,22.15,22.3501,22.11,22.26,34595,0
2016-12-05,22.35,22.35,22.1201,22.15,29347,0
2016-12-06,22.2,22.25,22.1597,22.2499,50088,0
2016-12-07,22.32,22.46,22.255,22.39,45676,0
2016-12-08,22.29,22.425,22.15,22.15,39441,0
2016-12-09,22.15,22.28,21.9656,22.01,48968,0
2016-12-12,21.94,22.14,21.35,21.49,107545,0
2016-12-13,21.52,21.69,21.45,21.53,71606,0
2016-12-14,21.47,21.7452,21.4529,21.52,64010,0
2016-12-15,21.43,21.46,21.11,21.231,103318,0
2016-12-16,21.25,21.47,21.25,21.42,77793,0
2016-12-19,21.5,21.6699,21.474,21.65,56150,0
2016-12-20,21.62,21.9,21.614,21.77,50739,0
2016-12-21,21.8,22.249,21.8,22.16,46244,0
2016-12-22,22.34,22.49,22.26,22.44,46128,0
2016-12-23,22.45,22.78,22.35,22.45,37059,0
2016-12-27,22.28,22.5425,21.64,22.35,42768,0
2016-12-28,22.34,22.34,21.994,22.07,38120,0
2016-12-29,22.15,22.2338,22.02,22.06,33480,0
2016-12-30,22.16,22.23,21.98,21.98,25856,0
2017-01-03,21.98,22.35,21.98,22.17,26997,0
2017-01-04,22.2,22.88,22.2,22.88,31566,0
2017-01-05,22.83,23.093,22.65,22.88,20247,0
2017-01-06,22.85,23.11,22.75,22.87,25757,0
2017-01-09,22.83,23.42,22.83,23.21,37743,0
2017-01-10,23.12,23.2798,23.06,23.06,32341,0
2017-01-11,23.18,23.2992,23.1455,23.17,33317,0
2017-01-12,23.3,23.355,22.95,23.05,41922,0
2017-01-13,23.05,23.1999,23.04,23.05,34752,0
2017-01-17,23.18,23.2933,23.05,23.05,61559,0
2017-01-18,22.97,23.2395,22.96,23.18,45527,0
2017-01-19,23.08,23.145,22.51,22.65,67840,0
2017-01-20,22.63,22.99,22.43,22.43,105441,0
2017-01-23,22.54,22.76,22.5,22.66,125862,0
2017-01-24,22.76,22.92,22.7078,22.73,47036,0
2017-01-25,22.68,22.7196,22.49,22.6,46872,0
2017-01-26,22.54,23.065,22.53,22.98,37508,0
2017-01-27,22.75,23.16,22.75,23.13,36351,0
2017-01-30,22.99,23.2,22.98,23.07,24068,0
2017-01-31,23.01,23.29,22.9789,23.29,48341,0
2017-02-01,23.12,23.25,22.98,22.98,32153,0
2017-02-02,23.1135,23.3399,23.01,23.33,26312,0
2017-02-03,23.34,23.6813,23.23,23.43,52113,0
2017-02-06,23.57,23.65,23.5201,23.6,30283,0
2017-02-07,23.72,23.81,23.62,23.685,44464,0
2017-02-08,23.73,23.98,23.73,23.79,38481,0
2017-02-09,23.87,23.9491,23.79,23.89,41072,0
2017-02-10,23.59,23.64,23.505,23.6,21210,0
2017-02-13,23.55,23.67,23.55,23.61,24168,0
2017-02-14,23.61,23.713,23.4,23.47,40866,0
2017-02-15,23.4,23.65,23.375,23.64,43426,0
2017-02-16,23.76,23.76,23.5375,23.6,22874,0
2017-02-17,23.67,23.72,23.56,23.59,32212,0
2017-02-21,23.56,23.6322,23.33,23.36,33780,0
2017-02-22,23.39,23.59,23.39,23.42,39334,0
2017-02-23,23.54,23.85,23.5,23.79,35786,0
2017-02-24,23.6,23.8418,23.6,23.8,43470,0
2017-02-27,23.8,23.98,23.8,23.9634,23171,0
2017-02-28,23.9,23.99,23.81,23.92,16791,0
2017-03-01,23.75,23.84,23.53,23.82,27050,0
2017-03-02,23.73,23.89,23.73,23.75,15028,0
2017-03-03,23.82,23.94,23.69,23.9,24389,0
2017-03-06,23.84,23.97,23.7501,23.97,27696,0
2017-03-07,23.84,23.92,23.7968,23.9,14928,0
2017-03-08,23.66,23.7299,23.45,23.49,39112,0
2017-03-09,23.52,23.52,23.1282,23.28,50263,0
2017-03-10,23.36,23.7485,23.2387,23.57,24420,0
2017-03-13,23.49,23.61,23.43,23.4633,26758,0
2017-03-14,23.55,23.5699,23.491,23.525,13802,0
2017-03-15,23.57,23.829,23.56,23.7299,39476,0
2017-03-16,23.62,23.9368,23.62,23.67,26561,0
2017-03-17,23.69,23.91,23.69,23.77,25465,0
2017-03-20,23.74,23.8413,23.6896,23.74,24414,0
2017-03-21,23.74,23.81,23.62,23.65,34093,0
2017-03-22,23.7,23.7908,23.66,23.73,18461,0
2017-03-23,23.83,23.85,23.74,23.85,43797,0
2017-03-24,23.81,23.99,23.81,23.9899,17164,0
2017-03-27,23.91,24.1599,23.91,24.08,27119,0
2017-03-28,24.08,24.2499,24.08,24.2499,24323,0
2017-03-29,24.12,24.43,24.12,24.34,26538,0
2017-03-30,24.28,24.4,24.25,24.36,25552,0
2017-03-31,24.3873,24.56,24.1,24.56,27214,0
2017-04-03,24.27,24.91,24.27,24.85,41525,0
2017-04-04,24.73,24.93,24.73,24.9175,37253,0
2017-04-05,24.83,25,24.81,24.92,42675,0
2017-04-06,24.77,25.01,24.77,25.01,29195,0
2017-04-07,24.93,24.9618,24.89,24.9186,21034,0
2017-04-10,24.83,24.9467,24.83,24.8807,16204,0
2017-04-11,24.83,24.83,24.71,24.83,12795,0
2017-04-12,24.71,24.83,24.71,24.83,13725,0
2017-04-13,24.88,24.9699,24.835,24.835,9676,0
2017-04-17,24.8,24.93,24.8,24.92,22117,0
2017-04-18,24.92,24.92,24.82,24.85,25981,0
2017-04-19,24.85,25,24.85,24.88,35246,0
2017-04-20,24.9,25.09,24.9,25.01,32109,0
2017-04-21,24.95,25.01,24.95,25.01,30552,0
2017-04-24,25.01,25.1,24.98,25.1,16461,0
2017-04-25,25.03,25.09,24.96,25.05,26482,0
2017-04-26,24.98,25.0096,24.94,24.94,25821,0
2017-04-27,25,25,24.92,24.9699,21140,0
2017-04-28,24.94,25,24.93,25,18675,0
2017-05-01,24.96,24.98,24.91,24.95,18879,0
2017-05-02,24.92,25.05,24.92,25.03,20290,0
2017-05-03,25.15,25.27,25.01,25.27,24379,0
2017-05-04,25.14,25.1618,25.04,25.11,17110,0
2017-05-05,25.1,25.1,25,25.0999,25181,0
2017-05-08,25.05,25.17,25.05,25.17,16960,0
2017-05-09,25.1,25.18,25.07,25.1722,31287,0
2017-05-10,24.82,24.93,24.82,24.85,31689,0
2017-05-11,24.93,24.94,24.85,24.91,19757,0
2017-05-12,24.78,24.94,24.78,24.93,14407,0
2017-05-15,24.93,24.98,24.871,24.95,30871,0
2017-05-16,24.9,25.07,24.9,24.98,18213,0
2017-05-17,24.97,24.99,24.89,24.93,31579,0
2017-05-18,24.86,24.95,24.82,24.94,30794,0
2017-05-19,24.9086,24.97,24.85,24.85,41813,0
2017-05-22,24.81,25.02,24.73,24.9599,25937,0
2017-05-23,24.96,25.05,24.86,24.98,23389,0
2017-05-24,24.98,25,24.9,24.9101,18846,0
2017-05-25,24.91,25,24.87,24.9899,13770,0
2017-05-26,24.99,24.99,24.9,24.98,14192,0
2017-05-30,24.91,24.9569,24.91,24.94,11477,0
2017-05-31,24.92,24.99,24.86,24.86,27459,0
2017-06-01,24.88,25,24.88,25,17788,0
2017-06-02,24.94,25.07,24.94,25.07,18262,0
2017-06-05,24.97,25.1,24.97,25.08,26350,0
2017-06-06,25.0492,25.0999,25.046,25.075,10399,0
2017-06-07,25.06,25.09,25.0207,25.09,8804,0
2017-06-08,25.028,25.09,24.99,25.09,16388,0
2017-06-09,25.09,25.09,24.98,25.01,11245,0
2017-06-12,25.04,25.0873,25.01,25.0565,26307,0
2017-06-13,25.03,25.08,25.0073,25.0799,11322,0
2017-06-14,25.09,25.18,25.0518,25.1304,5901,0
2017-06-15,25.09,25.1668,25.05,25.06,17843,0
2017-06-16,25.06,25.1153,25.05,25.08,7222,0
2017-06-19,25.06,25.09,25.02,25.0499,18478,0
2017-06-20,25.02,25.13,25.02,25.1,22212,0
2017-06-21,25.05,25.14,25.0201,25.05,10668,0
2017-06-22,25.21,25.21,25.1,25.1445,17883,0
2017-06-23,25.14,25.21,25.14,25.1968,12717,0
2017-06-26,25.2,25.33,25.2,25.28,20246,0
2017-06-27,25.34,25.39,25.19,25.39,20976,0
2017-06-28,25.39,25.39,25.26,25.32,19130,0
2017-06-29,25.27,25.29,25.21,25.29,7400,0
2017-06-30,25.29,25.3,25.1999,25.3,20990,0
2017-07-03,25.19,25.28,25.19,25.2799,5335,0
2017-07-05,25.22,25.28,25.21,25.28,11874,0
2017-07-06,25.25,25.32,25.2,25.28,16273,0
2017-07-07,25.24,25.39,25.24,25.39,17646,0
2017-07-10,25.3,25.45,25.3,25.38,23058,0
2017-07-11,25.36,25.37,25.27,25.27,15902,0
2017-07-12,25.2797,25.422,25.27,25.3504,21399,0
2017-07-13,25.32,25.32,25.14,25.26,18996,0
2017-07-14,25.19,25.24,25.15,25.19,9389,0
2017-07-17,25.19,25.2,25.14,25.19,13453,0
2017-07-18,25.14,25.23,25.1,25.23,29251,0
2017-07-19,25.23,25.38,25.13,25.19,31804,0
2017-07-20,25.15,25.25,25.14,25.22,15025,0
2017-07-21,25.12,25.48,25.12,25.48,44983,0
2017-07-24,25.25,25.43,25.25,25.3769,13017,0
2017-07-25,25.29,25.393,25.231,25.3,13394,0
2017-07-26,25.25,25.3623,25.25,25.3396,10327,0
2017-07-27,25.27,25.37,25.27,25.37,10269,0
2017-07-28,25.28,25.39,25.28,25.39,9236,0
2017-07-31,25.2701,25.4,25.2701,25.35,10242,0
2017-08-01,25.35,25.48,25.35,25.48,20499,0
2017-08-02,25.42,25.4619,25.41,25.44,13460,0
2017-08-03,25.41,25.48,25.39,25.4419,15005,0
2017-08-04,25.47,25.47,25.3557,25.397,8796,0
2017-08-07,25.35,25.47,25.35,25.435,28407,0
2017-08-08,25.37,25.44,25.3671,25.39,15482,0
2017-08-09,25.36,25.415,25.26,25.36,21072,0
2017-08-10,25.02,25.13,24.9,24.94,40569,0
2017-08-11,24.97,25.13,24.96,25.1,50168,0
2017-08-14,25.141,25.22,25.06,25.13,44895,0
2017-08-15,25.14,25.17,25.08,25.08,39596,0
2017-08-16,25.11,25.15,25.08,25.1,35284,0
2017-08-17,25.13,25.13,25.05,25.0899,9351,0
2017-08-18,25.11,25.14,25.06,25.12,17616,0
2017-08-21,25.1,25.17,25.0552,25.17,12153,0
2017-08-22,25.15,25.15,25.03,25.04,22529,0
2017-08-23,25.03,25.0554,24.95,24.97,31970,0
2017-08-24,25,25.04,24.9868,25.04,16704,0
2017-08-25,25.01,25.04,24.995,25.04,14616,0
2017-08-28,25.06,25.13,25.04,25.11,16829,0
2017-08-29,25.06,25.11,25.03,25.08,14651,0
2017-08-30,25.073,25.26,25.07,25.26,12846,0
2017-08-31,25.28,25.32,25.1801,25.32,23915,0
2017-09-01,25.22,25.28,25.18,25.2128,13504,0
2017-09-05,25.15,25.15,25.08,25.085,4959,0
2017-09-06,25.11,25.19,25.11,25.19,8394,0
2017-09-07,25.15,25.2,25.11,25.125,20997,0
2017-09-08,25.11,25.16,24.94,24.9412,18898,0
2017-09-11,24.97,25.13,24.96,25.1,16848,0
2017-09-12,25.08,25.08,25.03,25.07,17902,0
2017-09-13,25.08,25.14,25.0401,25.09,16087,0
2017-09-14,25.08,25.091,25.02,25.04,18163,0
2017-09-15,25.036,25.11,25.02,25.1,8462,0
2017-09-18,25.17,25.17,25.06,25.11,16420,0
2017-09-19,25.1,25.12,25.0907,25.1099,11676,0
2017-09-20,25.09,25.14,25.08,25.095,20575,0
2017-09-21,25.09,25.14,25.07,25.07,19096,0
2017-09-22,25.08,25.1322,25.03,25.05,21817,0
2017-09-25,25.07,25.15,25.06,25.12,26802,0
2017-09-26,25.13,25.21,25.082,25.09,27268,0
2017-09-27,25.14,25.14,25,25.01,22965,0
2017-09-28,25.01,25.065,25,25.02,32129,0
2017-09-29,25.02,25.15,25.01,25.15,26345,0
2017-10-02,25.0607,25.13,25.0607,25.08,14177,0
2017-10-03,25.03,25.0394,24.97,24.9801,30012,0
2017-10-04,24.94,25.07,24.94,25.02,19653,0
2017-10-05,25.03,25.06,25.0224,25.04,14697,0
2017-10-06,25,25,24.8227,24.85,41131,0
2017-10-09,24.78,24.87,24.78,24.8,17359,0
2017-10-10,24.89,24.95,24.88,24.93,38947,0
2017-10-11,24.84,24.971,24.84,24.95,10639,0
2017-10-12,24.88,25.09,24.88,25.04,15213,0
2017-10-13,25.055,25.11,25.03,25.03,7664,0
2017-10-16,24.97,25.1,24.97,25.01,4900,0
2017-10-17,25,25.05,24.97,24.99,13037,0
2017-10-18,25,25.11,24.98,25.1,14189,0
2017-10-19,25.06,25.11,25.04,25.05,7292,0
2017-10-20,25.01,25.18,25.01,25.18,40343,0
2017-10-23,25.18,25.35,25.18,25.34,17452,0
2017-10-24,25.31,25.34,25.22,25.33,24577,0
2017-10-25,25.25,25.25,25.16,25.205,18360,0
2017-10-26,25.28,25.35,25.24,25.35,29078,0
2017-10-27,25.24,25.34,25.24,25.278,16975,0
2017-10-30,25.26,25.35,25.19,25.21,11232,0
2017-10-31,25.28,25.28,25.22,25.28,17364,0
2017-11-01,25.28,25.32,25.23,25.23,14605,0
2017-11-02,25.21,25.29,25.16,25.2064,6551,0
2017-11-03,25.19,25.2408,25.17,25.2,11110,0
2017-11-06,25.19,25.2607,25.1649,25.1656,8914,0
2017-11-07,25.18,25.1892,25.09,25.09,18062,0
2017-11-08,25.08,25.25,25.06,25.1524,24139,0
2017-11-09,25.14,25.18,25.1,25.11,17640,0
2017-11-10,25.1,25.1698,25.0416,25.06,20910,0
