Date,Open,High,Low,Close,Volume,OpenInt
2013-01-22,21.93,21.93,21.547,21.877,468584,0
2013-01-23,21.868,21.886,21.77,21.868,384612,0
2013-01-24,21.868,21.903,21.788,21.841,318904,0
2013-01-25,21.832,21.903,21.806,21.868,282117,0
2013-01-28,21.868,21.894,21.779,21.815,219802,0
2013-01-29,21.788,21.824,21.69,21.797,222145,0
2013-01-30,21.806,22.686,21.727,21.779,512680,0
2013-01-31,21.77,21.903,21.727,21.868,354827,0
2013-02-01,21.824,21.86,21.77,21.85,136035,0
2013-02-04,21.717,21.841,21.717,21.824,154762,0
2013-02-05,21.815,21.824,21.717,21.779,187952,0
2013-02-06,21.743,21.779,21.699,21.779,203937,0
2013-02-07,21.743,21.779,21.708,21.743,182829,0
2013-02-08,21.761,21.77,21.664,21.727,149681,0
2013-02-11,21.699,21.735,21.681,21.717,139366,0
2013-02-12,21.727,21.735,21.664,21.69,169111,0
2013-02-13,21.672,21.708,21.628,21.708,152486,0
2013-02-14,21.681,21.681,21.593,21.619,118673,0
2013-02-15,21.593,21.637,21.557,21.637,126702,0
2013-02-19,21.637,21.735,21.637,21.735,143851,0
2013-02-20,21.743,21.753,21.646,21.753,149090,0
2013-02-21,21.779,21.779,21.69,21.753,120030,0
2013-02-22,21.761,21.77,21.717,21.77,129640,0
2013-02-25,21.77,21.86,21.717,21.86,231561,0
2013-02-26,21.815,21.868,21.77,21.868,223292,0
2013-02-27,21.841,21.886,21.806,21.877,705043,0
2013-02-28,21.877,21.894,21.788,21.788,157076,0
2013-03-01,21.832,21.922,21.815,21.922,101779,0
2013-03-04,21.922,21.922,21.868,21.912,146404,0
2013-03-05,21.922,21.922,21.841,21.868,124284,0
2013-03-06,21.85,21.912,21.841,21.877,142276,0
2013-03-07,21.86,21.868,21.788,21.832,136480,0
2013-03-08,21.779,21.86,21.779,21.86,133412,0
2013-03-11,21.815,21.85,21.779,21.815,107444,0
2013-03-12,21.69,21.815,21.69,21.77,209514,0
2013-03-13,21.77,21.86,21.735,21.832,145117,0
2013-03-14,21.788,21.868,21.779,21.868,122607,0
2013-03-15,21.886,21.903,21.806,21.903,90966,0
2013-03-18,21.903,21.94,21.832,21.894,82211,0
2013-03-19,21.93,21.94,21.797,21.824,161270,0
2013-03-20,21.832,21.868,21.788,21.868,112980,0
2013-03-21,21.877,21.894,21.841,21.868,59920,0
2013-03-22,21.868,21.912,21.832,21.85,95076,0
2013-03-25,21.86,21.922,21.86,21.922,79088,0
2013-03-26,21.94,21.975,21.922,21.975,109188,0
2013-03-27,21.966,22.055,21.877,22.037,105973,0
2013-03-28,22.037,22.108,22.019,22.019,85585,0
2013-04-01,22.09,22.108,22.047,22.081,59201,0
2013-04-02,22.108,22.135,22.063,22.09,120653,0
2013-04-03,22.135,22.161,22.047,22.073,440185,0
2013-04-04,22.108,22.135,22.081,22.135,70385,0
2013-04-05,22.152,22.152,22.099,22.143,76724,0
2013-04-08,22.18,22.18,22.135,22.152,136279,0
2013-04-09,22.118,22.152,22.118,22.118,151317,0
2013-04-10,22.217,22.217,22.164,22.2,237093,0
2013-04-11,22.183,22.226,22.164,22.192,112474,0
2013-04-12,22.2,22.209,22.164,22.173,64882,0
2013-04-15,22.217,22.299,22.154,22.217,248841,0
2013-04-16,22.272,22.318,22.209,22.217,279345,0
2013-04-17,22.263,22.272,22.217,22.255,147243,0
2013-04-18,22.272,22.336,22.226,22.289,248369,0
2013-04-19,22.289,22.496,22.236,22.496,898720,0
2013-04-22,22.407,22.407,22.318,22.352,164882,0
2013-04-23,22.398,22.453,22.245,22.318,142186,0
2013-04-24,22.318,22.361,22.226,22.336,78482,0
2013-04-25,22.336,22.336,22.091,22.255,178023,0
2013-04-26,22.272,22.318,22.236,22.263,86542,0
2013-04-29,22.352,22.352,22.255,22.318,95184,0
2013-04-30,22.352,22.398,22.263,22.308,203096,0
2013-05-01,22.336,22.39,22.318,22.352,176610,0
2013-05-02,22.398,22.443,22.336,22.407,138645,0
2013-05-03,22.424,22.453,22.371,22.453,97583,0
2013-05-06,22.47,22.496,22.38,22.407,119434,0
2013-05-07,22.47,22.578,22.415,22.578,184812,0
2013-05-08,22.525,22.551,22.47,22.506,213750,0
2013-05-09,22.506,22.542,22.434,22.434,158987,0
2013-05-10,22.496,22.515,22.443,22.461,167718,0
2013-05-13,22.542,22.542,22.434,22.487,160365,0
2013-05-14,22.487,22.487,22.28,22.38,180787,0
2013-05-15,22.38,22.39,22.318,22.39,88869,0
2013-05-16,22.407,22.453,22.38,22.443,119650,0
2013-05-17,22.453,22.461,22.415,22.461,87452,0
2013-05-20,22.496,22.496,22.434,22.453,112324,0
2013-05-21,22.496,22.542,22.407,22.487,143248,0
2013-05-22,22.487,22.496,22.443,22.443,80373,0
2013-05-23,22.461,22.478,22.38,22.461,146788,0
2013-05-24,22.461,22.478,22.371,22.453,86423,0
2013-05-28,22.487,22.487,22.352,22.407,72281,0
2013-05-29,22.407,22.407,22.048,22.164,91261,0
2013-05-30,22.443,22.443,22.154,22.318,107133,0
2013-05-31,22.453,22.453,21.669,21.732,114100,0
2013-06-03,21.839,21.894,21.272,21.479,289885,0
2013-06-04,21.416,21.704,21.416,21.669,73007,0
2013-06-05,21.678,21.678,21.344,21.407,79119,0
2013-06-06,21.579,21.74,21.398,21.704,62996,0
2013-06-07,21.732,21.83,21.642,21.714,39435,0
2013-06-10,21.867,21.867,21.382,21.479,69064,0
2013-06-11,21.335,21.344,20.59,20.778,249110,0
2013-06-12,20.957,20.957,19.617,19.814,137174,0
2013-06-13,19.824,20.148,19.302,20.022,96013,0
2013-06-14,20.103,21.011,20.103,21.011,115095,0
2013-06-17,21.011,21.058,20.481,20.841,77778,0
2013-06-18,20.778,20.923,20.563,20.697,79200,0
2013-06-19,20.86,20.86,19.852,20.184,81100,0
2013-06-20,20.004,20.022,19.284,19.725,101851,0
2013-06-21,19.797,20.022,19.168,19.275,96107,0
2013-06-24,19.096,19.096,18.079,18.781,115769,0
2013-06-25,18.916,19.446,18.411,19.348,91663,0
2013-06-26,19.509,19.906,19.149,19.644,82567,0
2013-06-27,19.814,20.293,19.672,20.148,77375,0
2013-06-28,20.815,21.094,20.49,20.963,65753,0
2013-07-01,20.319,20.526,20.041,20.265,39173,0
2013-07-02,20.301,20.4,20.113,20.328,51873,0
2013-07-03,20.293,20.598,20.041,20.508,52411,0
2013-07-05,20.103,20.113,19.563,19.689,45414,0
2013-07-08,19.5,19.752,19.221,19.437,55291,0
2013-07-09,19.446,19.599,19.275,19.392,55396,0
2013-07-10,19.532,19.659,19.257,19.458,71544,0
2013-07-11,19.676,19.805,19.613,19.696,74766,0
2013-07-12,19.723,19.897,19.395,19.622,63466,0
2013-07-15,19.632,19.659,19.349,19.404,50661,0
2013-07-16,19.45,19.504,19.321,19.349,54205,0
2013-07-17,19.413,19.513,19.321,19.423,82117,0
2013-07-18,19.43,19.44,19.267,19.367,81085,0
2013-07-19,19.358,19.568,19.358,19.423,53237,0
2013-07-22,19.513,19.54,19.376,19.44,59015,0
2013-07-23,19.44,19.495,19.331,19.423,71136,0
2013-07-24,19.376,19.404,19.057,19.211,81317,0
2013-07-25,19.01,19.211,18.791,19.065,67428,0
2013-07-26,19.065,19.112,18.883,19.048,31192,0
2013-07-29,19.01,19.01,18.81,18.919,43426,0
2013-07-30,18.938,18.947,18.727,18.912,73358,0
2013-07-31,18.81,18.976,18.573,18.976,78496,0
2013-08-01,18.992,18.992,18.454,18.536,109164,0
2013-08-02,18.664,18.928,18.545,18.847,52857,0
2013-08-05,18.71,18.774,18.5,18.727,37359,0
2013-08-06,18.727,18.727,18.473,18.673,47326,0
2013-08-07,18.536,18.719,18.335,18.416,70478,0
2013-08-08,18.381,18.446,18.198,18.308,91153,0
2013-08-09,18.235,18.4,18.235,18.335,51402,0
2013-08-12,18.335,18.436,18.272,18.345,56596,0
2013-08-13,18.308,18.335,17.962,18.098,67833,0
2013-08-14,18.034,18.098,17.413,17.623,186282,0
2013-08-15,17.477,17.477,17.003,17.331,113843,0
2013-08-16,17.35,17.541,16.856,17.076,113558,0
2013-08-19,16.892,17.057,16.582,16.728,87665,0
2013-08-20,16.664,17.331,16.527,17.331,111615,0
2013-08-21,17.13,17.413,17.102,17.258,90533,0
2013-08-22,17.304,17.467,17.304,17.458,75942,0
2013-08-23,17.394,17.743,17.394,17.669,84436,0
2013-08-26,17.777,17.943,17.559,17.851,98480,0
2013-08-27,17.723,17.797,17.577,17.696,38871,0
2013-08-28,17.696,17.797,17.633,17.75,64507,0
2013-08-29,17.696,17.906,17.696,17.87,73088,0
2013-08-30,18.178,18.272,18.057,18.104,47127,0
2013-09-03,17.841,17.934,17.495,17.586,104150,0
2013-09-04,17.531,17.76,17.531,17.641,49901,0
2013-09-05,17.586,17.669,17.268,17.35,65588,0
2013-09-06,17.531,17.586,17.35,17.432,68959,0
2013-09-09,17.569,17.569,17.268,17.413,76384,0
2013-09-10,17.35,17.541,17.35,17.486,65255,0
2013-09-11,17.422,17.569,17.404,17.569,51734,0
2013-09-12,17.577,17.66,17.44,17.66,63723,0
2013-09-13,17.577,17.623,17.44,17.623,36899,0
2013-09-16,17.733,17.76,17.477,17.486,80244,0
2013-09-17,17.486,17.641,17.486,17.623,104171,0
2013-09-18,17.633,17.978,17.55,17.978,68952,0
2013-09-19,17.943,17.952,17.586,17.66,58029,0
2013-09-20,17.605,17.706,17.486,17.486,119981,0
2013-09-23,17.514,17.577,17.368,17.394,70629,0
2013-09-24,17.413,17.531,17.377,17.477,223809,0
2013-09-25,17.44,17.505,17.368,17.422,50813,0
2013-09-26,17.358,17.458,17.358,17.432,81228,0
2013-09-27,17.422,17.531,17.258,17.422,93143,0
2013-09-30,17.547,17.631,17.445,17.593,102847,0
2013-10-01,17.322,17.368,17.194,17.295,83030,0
2013-10-02,17.295,17.358,17.213,17.268,103224,0
2013-10-03,17.304,17.432,17.194,17.304,91491,0
2013-10-04,17.295,17.35,17.213,17.34,47995,0
2013-10-07,17.34,17.358,17.258,17.304,38892,0
2013-10-08,17.34,17.35,17.258,17.312,49372,0
2013-10-09,17.324,17.333,17.25,17.306,77187,0
2013-10-10,17.501,17.501,17.287,17.362,35383,0
2013-10-11,17.398,17.408,17.25,17.343,32312,0
2013-10-14,17.268,17.445,17.222,17.306,40075,0
2013-10-15,17.445,17.455,17.01,17.14,61385,0
2013-10-16,17.232,17.232,17.019,17.157,81796,0
2013-10-17,17.148,17.268,17.12,17.268,36970,0
2013-10-18,17.268,17.64,17.268,17.64,73134,0
2013-10-21,17.556,17.713,17.556,17.713,77243,0
2013-10-22,17.788,17.956,17.713,17.873,94202,0
2013-10-23,17.825,18.328,17.825,18.253,172408,0
2013-10-24,18.159,18.28,17.992,18.178,105234,0
2013-10-25,18.224,18.224,18.03,18.224,43054,0
2013-10-28,18.262,18.272,18.04,18.104,62853,0
2013-10-29,18.104,18.178,18.012,18.057,47938,0
2013-10-30,18.086,18.104,17.928,17.983,40242,0
2013-10-31,17.983,17.983,17.668,17.668,77768,0
2013-11-01,17.648,17.891,17.593,17.64,51671,0
2013-11-04,17.751,17.808,17.566,17.602,41948,0
2013-11-05,17.668,17.668,17.426,17.556,44815,0
2013-11-06,17.556,17.612,17.426,17.602,56443,0
2013-11-07,17.593,17.677,17.482,17.547,39462,0
2013-11-08,17.537,17.537,17.268,17.408,40767,0
2013-11-11,17.482,17.482,17.268,17.362,43951,0
2013-11-12,17.268,17.436,17.268,17.417,50275,0
2013-11-13,17.417,17.436,17.324,17.426,72112,0
2013-11-14,17.38,17.463,17.333,17.426,83242,0
2013-11-15,17.436,17.473,17.38,17.417,27108,0
2013-11-18,17.501,17.501,17.213,17.259,66665,0
2013-11-19,17.268,17.408,17.14,17.213,65081,0
2013-11-20,17.204,17.25,16.915,16.98,56463,0
2013-11-21,17.026,17.12,16.897,17.092,110136,0
2013-11-22,17.083,17.463,17.075,17.278,79095,0
2013-11-25,17.455,17.463,17.268,17.398,83120,0
2013-11-26,17.455,17.52,17.306,17.38,66640,0
2013-11-27,17.408,17.408,17.213,17.398,57652,0
2013-11-29,17.306,17.445,17.306,17.436,23272,0
2013-12-02,17.445,17.445,17.204,17.287,49515,0
2013-12-03,17.343,17.38,17.195,17.24,129123,0
2013-12-04,17.195,17.222,16.935,17.026,73862,0
2013-12-05,17.019,17.019,16.711,16.832,92122,0
2013-12-06,16.814,16.97,16.665,16.749,122368,0
2013-12-09,16.74,16.832,16.74,16.758,73634,0
2013-12-10,16.758,16.887,16.749,16.832,140261,0
2013-12-11,16.776,16.823,16.665,16.758,142968,0
2013-12-12,16.758,17.175,16.629,16.897,107654,0
2013-12-13,16.832,17.12,16.832,17.12,118925,0
2013-12-16,16.952,17.222,16.952,17.222,164080,0
2013-12-17,17.204,17.268,17.092,17.268,149828,0
2013-12-18,17.25,17.455,17.101,17.455,118750,0
2013-12-19,17.268,17.371,17.195,17.278,104260,0
2013-12-20,17.352,17.352,17.13,17.13,121585,0
2013-12-23,17.166,17.25,16.98,16.99,94083,0
2013-12-24,16.86,16.99,16.86,16.945,59286,0
2013-12-26,16.851,16.952,16.823,16.915,78805,0
2013-12-27,16.952,17.035,16.87,16.945,74387,0
2013-12-30,16.906,17.092,16.906,17.075,86173,0
2013-12-31,17.074,17.11,16.945,16.952,89174,0
2014-01-02,16.99,17.306,16.99,17.213,49727,0
2014-01-03,17.232,17.408,17.232,17.408,58194,0
2014-01-06,17.445,17.686,17.445,17.64,84452,0
2014-01-07,17.723,17.825,17.621,17.825,92518,0
2014-01-08,17.743,17.77,17.575,17.585,46506,0
2014-01-09,17.621,17.751,17.602,17.706,39634,0
2014-01-10,17.746,18.01,17.746,17.878,54311,0
2014-01-13,17.878,18.085,17.878,17.914,87228,0
2014-01-14,17.98,17.99,17.878,17.963,45379,0
2014-01-15,17.924,18.019,17.858,17.887,60977,0
2014-01-16,18,18.029,17.924,17.99,167958,0
2014-01-17,17.98,18.113,17.848,17.848,79466,0
2014-01-21,17.963,18.104,17.905,18.01,77227,0
2014-01-22,18.122,18.122,18.056,18.113,282501,0
2014-01-23,18.142,18.16,17.99,18.01,54542,0
2014-01-24,17.99,18.066,17.868,17.934,39825,0
2014-01-27,18.019,18.019,17.83,17.98,45239,0
2014-01-28,17.896,18.104,17.896,18.076,39963,0
2014-01-29,18.066,18.066,17.963,18.01,42444,0
2014-01-30,18.104,18.104,18.01,18.076,45691,0
2014-01-31,18.019,18.179,17.98,18.046,241789,0
2014-02-03,18.113,18.122,17.914,17.963,35963,0
2014-02-04,17.953,18.01,17.905,17.944,33725,0
2014-02-05,17.98,18.076,17.953,18.076,28354,0
2014-02-06,18.076,18.132,18.019,18.104,49055,0
2014-02-07,18.142,18.179,18.046,18.056,133813,0
2014-02-10,18.113,18.245,18.085,18.245,41467,0
2014-02-11,18.264,18.312,18.188,18.302,26978,0
2014-02-12,18.358,18.414,18.312,18.34,38841,0
2014-02-13,18.331,18.576,18.331,18.576,38934,0
2014-02-14,18.595,18.765,18.595,18.67,54327,0
2014-02-18,18.661,19.009,18.661,18.841,55679,0
2014-02-19,18.924,19.048,18.877,18.963,59470,0
2014-02-20,18.887,18.99,18.726,18.887,49187,0
2014-02-21,18.841,18.953,18.841,18.868,52279,0
2014-02-24,18.877,18.963,18.792,18.858,40400,0
2014-02-25,18.887,18.887,18.595,18.726,70364,0
2014-02-26,18.726,18.821,18.689,18.736,35130,0
2014-02-27,18.765,18.897,18.765,18.897,52786,0
2014-02-28,18.841,18.963,18.841,18.934,131549,0
2014-03-03,18.916,18.934,18.821,18.877,42063,0
2014-03-04,18.877,18.953,18.877,18.934,72468,0
2014-03-05,18.897,18.973,18.897,18.907,39433,0
2014-03-06,18.907,18.973,18.831,18.877,36697,0
2014-03-07,18.934,18.934,18.821,18.831,33464,0
2014-03-10,18.849,18.943,18.745,18.907,46153,0
2014-03-11,18.973,18.982,18.774,18.821,25787,0
2014-03-12,18.821,19.019,18.821,18.973,38412,0
2014-03-13,19.019,19.133,18.963,19.123,52570,0
2014-03-14,19.114,19.236,18.973,19.161,57810,0
2014-03-17,19.17,19.444,19.161,19.341,103385,0
2014-03-18,19.35,19.407,19.283,19.378,130582,0
2014-03-19,19.283,19.425,19.114,19.208,82152,0
2014-03-20,19.341,19.341,19.217,19.227,64686,0
2014-03-21,19.246,19.331,19.246,19.302,46979,0
2014-03-24,19.302,19.416,19.255,19.416,114986,0
2014-03-25,19.416,19.491,19.397,19.397,87515,0
2014-03-26,19.491,19.491,19.416,19.473,68653,0
2014-03-27,19.529,19.557,19.482,19.539,61285,0
2014-03-28,19.576,19.586,19.5,19.539,42122,0
2014-03-31,19.539,19.586,19.473,19.473,58972,0
2014-04-01,19.5,19.709,19.5,19.643,68527,0
2014-04-02,19.633,19.868,19.633,19.793,120921,0
2014-04-03,19.745,19.811,19.699,19.727,33570,0
2014-04-04,19.727,19.775,19.689,19.745,45096,0
2014-04-07,19.765,19.821,19.727,19.793,35796,0
2014-04-08,19.755,19.811,19.737,19.755,50662,0
2014-04-09,19.793,19.821,19.745,19.802,33910,0
2014-04-10,19.871,19.938,19.728,19.814,77100,0
2014-04-11,19.738,19.805,19.69,19.738,50259,0
2014-04-14,19.747,19.814,19.738,19.757,31039,0
2014-04-15,19.795,19.854,19.767,19.777,41359,0
2014-04-16,19.844,19.871,19.787,19.787,37871,0
2014-04-17,19.787,19.814,19.643,19.643,75436,0
2014-04-21,19.661,19.738,19.643,19.671,56568,0
2014-04-22,19.757,19.795,19.68,19.738,45190,0
2014-04-23,19.757,19.854,19.757,19.854,38745,0
2014-04-24,19.854,19.862,19.824,19.854,36152,0
2014-04-25,19.834,19.958,19.814,19.921,48068,0
2014-04-28,19.891,20.025,19.891,20.025,51788,0
2014-04-29,20.055,20.284,20.045,20.284,79770,0
2014-04-30,20.294,20.515,20.284,20.515,87487,0
2014-05-01,20.475,20.582,20.475,20.542,57569,0
2014-05-02,20.542,20.542,20.39,20.466,34701,0
2014-05-05,20.466,20.542,20.408,20.542,64660,0
2014-05-06,20.542,20.582,20.466,20.515,69264,0
2014-05-07,20.495,20.562,20.466,20.485,65203,0
2014-05-08,20.552,20.552,20.428,20.447,48873,0
2014-05-09,20.447,20.485,20.39,20.457,47521,0
2014-05-12,20.485,20.524,20.428,20.457,43580,0
2014-05-13,20.457,20.505,20.428,20.475,33133,0
2014-05-14,20.495,20.495,20.399,20.408,38792,0
2014-05-15,20.408,20.447,20.39,20.39,49407,0
2014-05-16,20.408,20.457,20.408,20.457,23070,0
2014-05-19,20.457,20.542,20.447,20.542,45632,0
2014-05-20,20.515,20.6,20.515,20.572,40518,0
2014-05-21,20.552,20.649,20.542,20.562,41238,0
2014-05-22,20.619,20.619,20.457,20.457,34671,0
2014-05-23,20.447,20.457,20.294,20.341,67905,0
2014-05-27,20.438,20.582,20.428,20.582,28180,0
2014-05-28,20.515,20.619,20.515,20.572,31405,0
2014-05-29,20.542,20.629,20.533,20.582,49270,0
2014-05-30,20.6,20.629,20.505,20.552,49991,0
2014-06-02,20.533,20.591,20.505,20.542,23700,0
2014-06-03,20.515,20.562,20.313,20.351,53393,0
2014-06-04,20.313,20.323,19.643,19.988,91392,0
2014-06-05,19.978,20.045,19.643,19.911,50434,0
2014-06-06,19.997,20.122,19.948,19.948,38377,0
2014-06-09,19.978,20.045,19.978,20.025,36086,0
2014-06-10,20.006,20.045,19.862,19.862,71283,0
2014-06-11,19.862,19.921,19.787,19.834,55900,0
2014-06-12,19.834,19.948,19.795,19.911,135309,0
2014-06-13,19.862,19.978,19.854,19.948,30823,0
2014-06-16,19.948,20.055,19.891,20.025,53187,0
2014-06-17,20.055,20.169,19.921,20.169,47753,0
2014-06-18,20.169,20.294,20.112,20.256,36307,0
2014-06-19,20.313,20.39,20.274,20.332,27675,0
2014-06-20,20.274,20.418,20.198,20.399,22437,0
2014-06-23,20.265,20.475,20.236,20.475,56897,0
2014-06-24,20.475,20.533,20.447,20.524,32726,0
2014-06-25,20.552,20.639,20.495,20.619,31318,0
2014-06-26,20.582,20.686,20.524,20.6,43882,0
2014-06-27,20.582,20.753,20.582,20.696,43225,0
2014-06-30,20.706,20.878,20.706,20.793,49150,0
2014-07-01,20.763,20.868,20.763,20.82,35026,0
2014-07-02,20.84,20.878,20.783,20.783,21709,0
2014-07-03,20.696,20.735,20.475,20.619,27636,0
2014-07-07,20.667,20.667,20.552,20.619,33837,0
2014-07-08,20.686,20.84,20.649,20.84,18345,0
2014-07-09,20.84,20.85,20.696,20.735,60284,0
2014-07-10,20.737,20.786,20.61,20.737,32578,0
2014-07-11,20.708,20.932,20.708,20.902,55710,0
2014-07-14,20.892,21.077,20.873,20.922,41391,0
2014-07-15,20.902,20.922,20.824,20.882,46588,0
2014-07-16,20.902,20.912,20.805,20.892,30506,0
2014-07-17,20.902,20.902,20.668,20.668,41471,0
2014-07-18,20.668,20.805,20.63,20.805,53323,0
2014-07-21,20.582,20.824,20.582,20.728,38013,0
2014-07-22,20.805,20.805,20.678,20.737,35756,0
2014-07-23,20.796,20.814,20.746,20.805,21984,0
2014-07-24,20.805,20.814,20.756,20.814,15663,0
2014-07-25,20.756,20.824,20.737,20.824,17687,0
2014-07-28,20.834,20.892,20.776,20.776,28345,0
2014-07-29,20.786,20.892,20.766,20.864,34184,0
2014-07-30,20.854,20.882,20.786,20.854,39911,0
2014-07-31,20.786,20.786,20.406,20.406,49383,0
2014-08-01,20.523,20.523,20.154,20.241,39311,0
2014-08-04,20.241,20.299,20.125,20.134,44833,0
2014-08-05,20.202,20.202,20.008,20.105,30726,0
2014-08-06,19.979,20.163,19.979,20.047,48122,0
2014-08-07,20.134,20.299,20.125,20.299,28894,0
2014-08-08,20.377,20.416,20.309,20.309,17195,0
2014-08-11,20.377,20.455,20.309,20.358,22388,0
2014-08-12,20.368,20.455,20.338,20.358,24924,0
2014-08-13,20.416,20.64,20.368,20.64,23243,0
2014-08-14,20.65,20.882,20.64,20.882,45539,0
2014-08-15,20.882,20.99,20.805,20.99,39513,0
2014-08-18,20.97,21.116,20.922,21.067,39193,0
2014-08-19,21.028,21.048,20.854,21.009,35366,0
2014-08-20,21.009,21.009,20.864,20.922,34203,0
2014-08-21,20.902,20.932,20.844,20.932,43086,0
2014-08-22,20.854,20.98,20.834,20.892,41947,0
2014-08-25,20.941,21,20.892,20.99,49572,0
2014-08-26,20.98,21.048,20.941,21.038,42740,0
2014-08-27,21,21.106,20.98,21.028,41236,0
2014-08-28,21.077,21.174,21.067,21.135,77312,0
2014-08-29,21.135,21.184,21.067,21.116,69128,0
2014-09-02,21.077,21.145,20.97,21.009,36796,0
2014-09-03,21,21.116,20.912,21.087,47455,0
2014-09-04,21.145,21.145,20.814,20.814,48961,0
2014-09-05,20.902,20.941,20.64,20.756,25409,0
2014-09-08,20.814,20.882,20.756,20.796,18698,0
2014-09-09,20.796,20.796,20.562,20.562,62697,0
2014-09-10,20.562,20.796,20.552,20.796,40569,0
2014-09-11,20.756,20.756,20.562,20.61,33119,0
2014-09-12,20.65,20.65,20.464,20.572,26224,0
2014-09-15,20.416,20.582,20.348,20.484,29059,0
2014-09-16,20.494,20.494,20.406,20.426,23223,0
2014-09-17,20.494,20.532,20.426,20.455,33252,0
2014-09-18,20.455,20.718,20.396,20.61,33414,0
2014-09-19,20.63,20.65,20.474,20.494,30003,0
2014-09-22,20.572,20.572,20.309,20.387,20529,0
2014-09-23,20.319,20.484,20.309,20.484,23233,0
2014-09-24,20.484,20.484,20.309,20.464,29389,0
2014-09-25,20.474,20.562,20.348,20.484,44645,0
2014-09-26,20.436,20.66,20.426,20.62,23553,0
2014-09-29,20.542,20.796,20.542,20.737,20104,0
2014-09-30,20.737,20.97,20.737,20.932,33019,0
2014-10-01,20.99,21.019,20.824,20.892,25655,0
2014-10-02,20.834,20.99,20.786,20.824,22216,0
2014-10-03,20.756,20.873,20.708,20.796,23361,0
2014-10-06,20.756,20.912,20.756,20.776,34541,0
2014-10-07,20.756,20.882,20.718,20.728,32476,0
2014-10-08,20.786,21,20.737,21,22378,0
2014-10-09,20.844,21.16,20.844,21.071,30592,0
2014-10-10,21.12,21.13,20.864,20.982,17702,0
2014-10-13,20.883,21.051,20.864,20.933,16561,0
2014-10-14,20.923,21.12,20.923,21.041,26135,0
2014-10-15,21.091,21.179,20.982,21.091,59564,0
2014-10-16,21.12,21.318,21.11,21.318,50226,0
2014-10-17,21.347,21.347,21.16,21.16,101872,0
2014-10-20,21.16,21.288,21.16,21.268,28130,0
2014-10-21,21.229,21.446,21.229,21.416,32239,0
2014-10-22,21.396,21.475,21.347,21.466,53534,0
2014-10-23,21.456,21.505,21.357,21.456,57220,0
2014-10-24,21.466,21.544,21.456,21.525,33207,0
2014-10-27,21.456,21.574,21.406,21.564,20609,0
2014-10-28,21.564,21.663,21.515,21.653,69776,0
2014-10-29,21.663,21.732,21.623,21.712,37637,0
2014-10-30,21.692,21.752,21.623,21.712,26649,0
2014-10-31,21.801,21.988,21.673,21.988,57818,0
2014-11-03,21.959,22.008,21.83,22.008,35991,0
2014-11-04,21.998,22.146,21.939,22.018,57627,0
2014-11-05,22.097,22.097,21.998,22.038,35797,0
2014-11-06,22.067,22.077,21.9,22.057,36511,0
2014-11-07,22.038,22.166,21.909,22.018,35013,0
2014-11-10,22.136,22.215,22.028,22.186,64405,0
2014-11-11,22.205,22.215,21.988,22.087,70153,0
2014-11-12,22.156,22.156,22.008,22.048,49995,0
2014-11-13,22.097,22.136,22.038,22.067,31918,0
2014-11-14,22.126,22.146,22.067,22.117,46854,0
2014-11-17,22.107,22.284,22.067,22.284,49742,0
2014-11-18,22.284,22.373,22.215,22.334,51430,0
2014-11-19,22.314,22.314,22.166,22.265,30184,0
2014-11-20,22.176,22.225,22.077,22.176,37906,0
2014-11-21,22.205,22.324,22.186,22.245,32135,0
2014-11-24,22.304,22.304,22.215,22.255,40919,0
2014-11-25,22.314,22.324,22.215,22.324,60136,0
2014-11-26,22.235,22.442,22.235,22.442,37126,0
2014-11-28,22.373,22.472,22.373,22.472,5866,0
2014-12-01,22.393,22.521,22.373,22.442,34232,0
2014-12-02,22.383,22.491,22.018,22.491,57733,0
2014-12-03,22.304,22.442,22.225,22.314,70920,0
2014-12-04,22.245,22.334,21.89,21.89,68076,0
2014-12-05,21.959,22.048,21.791,21.909,42010,0
2014-12-08,21.801,22.038,21.801,22.018,86004,0
2014-12-09,22.018,22.038,21.722,21.998,37790,0
2014-12-10,21.87,21.998,21.771,21.791,31622,0
2014-12-11,21.85,21.959,21.821,21.86,38117,0
2014-12-12,21.83,21.929,21.761,21.761,19102,0
2014-12-15,21.761,21.811,21.623,21.732,95619,0
2014-12-16,21.752,21.89,21.702,21.801,52795,0
2014-12-17,21.771,21.86,21.742,21.811,34553,0
2014-12-18,21.929,21.978,21.821,21.949,63262,0
2014-12-19,21.919,22.097,21.9,22.048,39066,0
2014-12-22,22.048,22.136,21.949,22.048,42948,0
2014-12-23,22.097,22.097,21.969,22.028,22172,0
2014-12-24,22.057,22.057,21.87,21.87,11518,0
2014-12-26,21.909,22.018,21.84,21.998,29227,0
2014-12-29,21.959,22.274,21.959,22.235,43422,0
2014-12-30,22.235,22.265,22.136,22.195,26429,0
2014-12-31,22.195,22.284,22.028,22.028,45129,0
2015-01-02,22.156,22.521,22.107,22.472,34946,0
2015-01-05,22.491,22.659,22.353,22.659,68941,0
2015-01-06,22.649,22.748,22.541,22.708,74166,0
2015-01-07,22.679,22.837,22.59,22.669,55723,0
2015-01-08,22.689,22.758,22.59,22.699,51103,0
2015-01-09,22.689,22.797,22.659,22.778,38245,0
2015-01-12,22.82,22.87,22.64,22.82,64411,0
2015-01-13,22.85,22.87,22.72,22.77,34630,0
2015-01-14,22.75,22.9,22.71,22.9,246215,0
2015-01-15,22.99,23.1,22.89,23.1,68188,0
2015-01-16,23.02,23.25,23,23.25,79883,0
2015-01-20,23.25,23.34,23.15,23.18,50536,0
2015-01-21,23.2,23.53,23.14,23.53,32474,0
2015-01-22,23.54,23.54,23.39,23.48,48408,0
2015-01-23,23.49,23.69,23.44,23.61,82137,0
2015-01-26,23.62,23.78,23.57,23.72,47134,0
2015-01-27,23.61,23.89,23.5,23.81,102107,0
2015-01-28,23.8,23.87,23.61,23.8,57627,0
2015-01-29,23.83,23.83,23.64,23.74,55409,0
2015-01-30,23.73,23.75,23.44,23.44,76029,0
2015-02-02,23.56,23.56,23.32,23.48,33655,0
2015-02-03,23.46,23.7,23.43,23.68,58189,0
2015-02-04,23.63,23.69,23.57,23.66,37813,0
2015-02-05,23.65,23.75,23.61,23.72,45574,0
2015-02-06,23.7,23.7,23.54,23.65,33483,0
2015-02-09,23.51,23.61,23.45,23.61,54399,0
2015-02-10,23.56,23.59,23.34,23.46,88313,0
2015-02-11,23.5,23.52,23.27,23.41,85490,0
2015-02-12,23.43,23.47,23.39,23.47,42640,0
2015-02-13,23.47,23.49,23.36,23.45,35596,0
2015-02-17,23.44,23.45,23.37,23.41,66786,0
2015-02-18,23.37,23.38,23.15,23.22,96918,0
2015-02-19,23.25,23.39,23.19,23.33,30825,0
2015-02-20,23.4,23.5,23.36,23.42,30147,0
2015-02-23,23.42,23.55,23.38,23.53,72459,0
2015-02-24,23.55,23.65,23.53,23.58,76417,0
2015-02-25,23.69,23.83,23.62,23.7,51784,0
2015-02-26,23.81,23.85,23.66,23.85,52235,0
2015-02-27,23.85,23.95,23.79,23.95,36667,0
2015-03-02,23.97,24.08,23.924,24.069,59498,0
2015-03-03,24,24.35,24,24.23,64275,0
2015-03-04,24.17,24.23,24.05,24.15,51120,0
2015-03-05,24.16,24.16,24.03,24.1,30853,0
2015-03-06,24.03,24.04,23.71,23.82,66473,0
2015-03-09,23.77,23.92,23.65,23.75,45370,0
2015-03-10,23.79,23.89,23.69,23.8,40202,0
2015-03-11,23.68,24.06,23.68,24.04,65211,0
2015-03-12,23.99,24.06,23.88,23.98,30819,0
2015-03-13,23.97,24.07,23.9,24.03,39230,0
2015-03-16,24.05,24.05,23.88,24,38790,0
2015-03-17,24,24.08,23.88,24,35400,0
2015-03-18,23.94,24.2,23.821,24.2,62790,0
2015-03-19,24.01,24.36,24.01,24.3,49248,0
2015-03-20,24.2,24.49,24.2,24.49,54086,0
2015-03-23,24.42,24.49,24.36,24.42,43198,0
2015-03-24,24.5,24.5,24.31,24.385,39100,0
2015-03-25,24.44,24.44,24.28,24.28,30414,0
2015-03-26,24.35,24.361,24.279,24.3,28291,0
2015-03-27,24.3,24.45,24.26,24.32,30301,0
2015-03-30,24.39,24.5,24.3,24.43,42364,0
2015-03-31,24.43,24.45,24.37,24.37,31766,0
2015-04-01,24.39,24.57,24.25,24.414,67966,0
2015-04-02,24.4,24.53,24.23,24.26,87753,0
2015-04-06,24.25,24.3,24.12,24.17,39939,0
2015-04-07,24.17,24.34,24.17,24.34,24356,0
2015-04-08,24.37,24.5,24.3,24.49,39640,0
2015-04-09,24.56,24.6,24.54,24.6,35707,0
2015-04-10,24.44,24.52,24.33,24.34,53188,0
2015-04-13,24.28,24.39,24.17,24.28,34114,0
2015-04-14,24.29,24.44,24.18,24.43,45473,0
2015-04-15,24.39,24.45,24.35,24.45,52370,0
2015-04-16,24.45,24.45,24.33,24.43,32018,0
2015-04-17,24.43,24.43,24.12,24.12,78448,0
2015-04-20,24.19,24.286,24.08,24.136,57654,0
2015-04-21,24.17,24.24,24.1,24.22,34530,0
2015-04-22,24.18,24.23,24.15,24.2,33858,0
2015-04-23,24.18,24.28,24.15,24.18,59163,0
2015-04-24,24.18,24.26,24.13,24.13,48042,0
2015-04-27,24.15,24.213,24.03,24.03,39791,0
2015-04-28,24.12,24.15,24.01,24.1,45280,0
2015-04-29,24.04,24.12,24,24.09,35519,0
2015-04-30,24.09,24.15,23.96,24.07,59156,0
2015-05-01,24.06,24.22,24.06,24.157,16895,0
2015-05-04,24.1,24.25,24.08,24.21,33126,0
2015-05-05,24.19,24.26,24.02,24.02,45318,0
2015-05-06,24.04,24.04,23.26,23.35,88829,0
2015-05-07,23.37,23.57,23.37,23.46,25492,0
2015-05-08,23.65,23.76,23.61,23.62,29273,0
2015-05-11,23.57,23.65,23.26,23.28,27666,0
2015-05-12,23.2,23.45,22.98,23.4,97649,0
2015-05-13,23.43,23.59,23.385,23.59,70926,0
2015-05-14,23.6,23.94,23.49,23.8,65197,0
2015-05-15,23.84,24.006,23.8,23.83,38377,0
2015-05-18,23.83,23.98,23.75,23.94,52442,0
2015-05-19,23.91,24.02,23.77,23.99,35305,0
2015-05-20,23.99,24.06,23.932,24.02,29937,0
2015-05-21,24.03,24.12,24.01,24.11,58485,0
2015-05-22,24.09,24.1,23.96,24.03,20638,0
2015-05-26,24.02,24.04,23.923,24.04,27624,0
2015-05-27,24.04,24.181,24.02,24.181,46730,0
2015-05-28,24.11,24.15,23.83,23.992,49631,0
2015-05-29,23.85,23.99,23.78,23.78,41711,0
2015-06-01,23.8,24,23.8,23.91,29471,0
2015-06-02,23.88,23.9,23.74,23.82,30008,0
2015-06-03,23.76,23.87,23.61,23.65,53710,0
2015-06-04,23.76,23.76,23.643,23.71,17695,0
2015-06-05,23.63,23.7,23.52,23.52,20570,0
2015-06-08,23.52,23.59,23.4,23.4,19956,0
2015-06-09,23.4,23.459,23.15,23.19,74809,0
2015-06-10,23.1,23.304,23.029,23.26,42552,0
2015-06-11,23.29,23.419,23.2,23.37,16242,0
2015-06-12,23.35,23.42,23.26,23.26,22145,0
2015-06-15,23.27,23.39,23.15,23.37,21980,0
2015-06-16,23.37,23.48,23.258,23.32,19842,0
2015-06-17,23.32,23.5,23.21,23.49,45445,0
2015-06-18,23.49,23.65,23.26,23.36,51661,0
2015-06-19,23.36,23.367,23.25,23.322,22654,0
2015-06-22,23.27,23.44,23.181,23.33,18086,0
2015-06-23,23.36,23.47,23.14,23.26,10328,0
2015-06-24,23.19,23.67,23.13,23.28,24299,0
2015-06-25,23.33,23.33,23.12,23.25,17869,0
2015-06-26,23.19,23.24,23.11,23.24,13497,0
2015-06-29,23.2,23.2,22.78,23,21525,0
2015-06-30,23.13,23.13,22.79,22.83,42116,0
2015-07-01,22.74,22.94,22.72,22.735,31833,0
2015-07-02,22.85,22.88,22.78,22.84,15900,0
2015-07-06,22.85,22.937,22.84,22.9,20115,0
2015-07-07,22.918,22.97,22.9,22.91,19521,0
2015-07-08,22.96,22.98,22.85,22.85,12640,0
2015-07-09,22.88,23,22.88,22.94,29337,0
2015-07-10,22.74,22.76,22.581,22.76,23831,0
2015-07-13,22.78,23,22.77,22.941,12877,0
2015-07-14,22.94,23.11,22.88,23.11,30881,0
2015-07-15,23.1,23.33,23.09,23.29,33151,0
2015-07-16,23.46,23.49,23.3,23.49,51547,0
2015-07-17,23.47,23.6,23.46,23.6,28513,0
2015-07-20,23.495,23.64,23.49,23.6,24960,0
2015-07-21,23.56,23.63,23.55,23.57,23528,0
2015-07-22,23.67,23.67,23.57,23.59,14678,0
2015-07-23,23.59,23.59,23.5,23.58,14624,0
2015-07-24,23.57,23.57,23.5,23.52,13486,0
2015-07-27,23.5,23.55,23.48,23.55,18893,0
2015-07-28,23.55,23.6,23.47,23.6,26815,0
2015-07-29,23.65,23.65,23.48,23.5,21454,0
2015-07-30,23.56,23.58,23.5,23.521,19627,0
2015-07-31,23.53,23.65,23.53,23.61,13810,0
2015-08-03,23.61,23.72,23.61,23.69,21134,0
2015-08-04,23.7,23.72,23.6,23.68,12193,0
2015-08-05,23.56,23.66,23.56,23.63,23493,0
2015-08-06,23.66,23.66,23.51,23.64,42660,0
2015-08-07,23.62,23.68,23.61,23.68,11782,0
2015-08-10,23.65,23.74,23.65,23.73,31049,0
2015-08-11,23.67,23.77,23.66,23.77,28678,0
2015-08-12,23.75,23.77,23.69,23.76,40022,0
2015-08-13,23.76,23.76,23.69,23.7,17382,0
2015-08-14,23.7,23.77,23.65,23.77,30286,0
2015-08-17,23.73,23.75,23.7,23.74,13519,0
2015-08-18,23.74,23.78,23.71,23.73,22382,0
2015-08-19,23.76,23.76,23.61,23.674,29039,0
2015-08-20,23.7,23.7,23.61,23.67,22173,0
2015-08-21,23.52,23.6,23.5,23.537,28828,0
2015-08-24,22.88,23.167,22.86,22.94,41646,0
2015-08-25,23.06,23.491,22.95,23.442,27926,0
2015-08-26,23.55,23.55,23.24,23.284,21875,0
2015-08-27,23.37,23.71,23.2,23.582,35974,0
2015-08-28,23.46,23.72,23.46,23.72,24077,0
2015-08-31,23.73,23.75,23.6,23.7,38265,0
2015-09-01,23.6,23.71,23.45,23.57,29548,0
2015-09-02,23.66,23.67,23.55,23.66,18072,0
2015-09-03,23.69,23.74,23.59,23.72,24955,0
2015-09-04,23.65,23.69,23.6,23.69,14693,0
2015-09-08,23.689,23.69,23.59,23.63,21318,0
2015-09-09,23.61,23.661,23.51,23.64,23535,0
2015-09-10,23.67,23.67,23.53,23.61,20137,0
2015-09-11,23.55,23.68,23.54,23.6,29788,0
2015-09-14,23.65,23.65,23.54,23.61,17188,0
2015-09-15,23.56,23.64,23.525,23.59,28543,0
2015-09-16,23.65,23.65,23.48,23.48,20902,0
2015-09-17,23.47,23.59,23.31,23.53,36103,0
2015-09-18,23.36,23.6,23.36,23.57,22008,0
2015-09-21,23.54,23.65,23.54,23.55,29134,0
2015-09-22,23.58,23.76,23.56,23.71,31151,0
2015-09-23,23.75,23.81,23.64,23.81,40316,0
2015-09-24,23.77,23.81,23.693,23.74,16330,0
2015-09-25,23.78,23.78,23.7,23.74,54413,0
2015-09-28,23.76,23.76,23.5,23.55,36301,0
2015-09-29,23.64,23.65,23.55,23.63,18761,0
2015-09-30,23.67,23.68,23.47,23.47,46238,0
2015-10-01,23.57,23.57,23.36,23.362,40597,0
2015-10-02,23.4,23.47,23.225,23.46,33195,0
2015-10-05,23.5,23.785,23.45,23.58,44047,0
2015-10-06,23.72,23.72,23.62,23.68,13045,0
2015-10-07,23.72,23.96,23.72,23.76,38378,0
2015-10-08,23.8,23.92,23.76,23.92,22549,0
2015-10-09,23.69,23.74,23.39,23.58,35604,0
2015-10-12,23.61,23.68,23.5,23.6,16046,0
2015-10-13,23.67,23.68,23.55,23.55,21362,0
2015-10-14,23.64,23.66,23.53,23.61,20657,0
2015-10-15,23.64,23.93,23.63,23.93,41198,0
2015-10-16,23.94,23.94,23.77,23.89,36834,0
2015-10-19,23.91,23.92,23.83,23.9,29733,0
2015-10-20,23.9,23.9,23.821,23.89,70125,0
2015-10-21,23.82,23.97,23.82,23.93,78193,0
2015-10-22,23.99,24.03,23.83,23.95,56771,0
2015-10-23,23.95,23.96,23.92,23.95,26848,0
2015-10-26,23.96,23.96,23.8,23.92,27565,0
2015-10-27,23.91,23.986,23.895,23.91,49467,0
2015-10-28,23.95,23.98,23.9,23.958,33805,0
2015-10-29,23.94,23.94,23.741,23.8,48733,0
2015-10-30,23.83,23.833,23.8,23.83,27142,0
2015-11-02,23.81,23.9,23.75,23.845,66402,0
2015-11-03,23.86,23.88,23.845,23.85,50116,0
2015-11-04,23.92,23.95,23.882,23.94,61034,0
2015-11-05,23.95,24,23.91,24,68830,0
2015-11-06,23.94,23.94,23.74,23.849,44149,0
2015-11-09,23.847,23.847,23.69,23.73,44281,0
2015-11-10,23.81,23.81,23.72,23.75,59760,0
2015-11-11,23.85,23.85,23.75,23.79,38311,0
2015-11-12,23.8,23.85,23.75,23.81,59390,0
2015-11-13,23.84,23.97,23.8,23.94,32297,0
2015-11-16,23.93,23.95,23.9,23.93,15467,0
2015-11-17,23.89,23.9,23.85,23.86,38847,0
2015-11-18,23.92,23.93,23.79,23.89,45307,0
2015-11-19,23.89,23.91,23.853,23.9,31191,0
2015-11-20,23.89,23.97,23.88,23.97,57208,0
2015-11-23,23.97,24.04,23.95,24.01,68900,0
2015-11-24,23.94,24.03,23.92,24,60421,0
2015-11-25,24.01,24.09,23.95,24.09,30183,0
2015-11-27,24.09,24.16,24.032,24.16,27057,0
2015-11-30,24.1,24.22,24.07,24.12,60858,0
2015-12-01,24.22,24.3,24.105,24.3,59240,0
2015-12-02,24.32,24.38,24.26,24.34,48952,0
2015-12-03,24.29,24.3,24.07,24.11,103526,0
2015-12-04,24.02,24.204,24.02,24.13,50811,0
2015-12-07,24.03,24.21,24.01,24.11,46146,0
2015-12-08,24.06,24.28,24.06,24.27,35413,0
2015-12-09,24.25,24.27,24.22,24.26,62566,0
2015-12-10,24.18,24.29,24.16,24.21,58209,0
2015-12-11,24.17,24.25,24.097,24.139,60889,0
2015-12-14,24.13,24.14,23.3,23.3,73356,0
2015-12-15,23.32,23.75,23.32,23.68,43617,0
2015-12-16,23.87,23.98,23.65,23.91,33366,0
2015-12-17,23.95,24.187,23.95,24.14,44207,0
2015-12-18,24.16,24.29,24.02,24.27,20384,0
2015-12-21,24.17,24.45,24.17,24.45,71107,0
2015-12-22,24.21,24.44,24.21,24.29,105387,0
2015-12-23,24.38,24.55,24.377,24.53,44311,0
2015-12-24,24.53,24.62,24.51,24.62,32768,0
2015-12-28,24.56,24.64,24.47,24.6,82248,0
2015-12-29,24.62,24.64,24.59,24.64,55260,0
2015-12-30,24.63,24.74,24.5696,24.74,58081,0
2015-12-31,24.66,24.7797,24.66,24.77,39263,0
2016-01-04,24.6,24.83,24.5208,24.82,87845,0
2016-01-05,24.77,25,24.77,24.99,108601,0
2016-01-06,24.9,24.9799,24.77,24.95,90699,0
2016-01-07,24.66,24.94,24.66,24.8699,46035,0
2016-01-08,24.91,24.97,24.85,24.92,30189,0
2016-01-11,24.94,24.94,24.77,24.88,54328,0
2016-01-12,24.78,24.78,24.41,24.46,68627,0
2016-01-13,24.53,24.64,24.39,24.41,79823,0
2016-01-14,24.49,24.59,24.38,24.41,48640,0
2016-01-15,24.32,24.55,24.2556,24.52,51335,0
2016-01-19,24.65,24.65,24.65,24.65,0,0
2016-01-20,24.57,24.7,24.3,24.67,57387,0
2016-01-21,24.57,24.76,24.57,24.61,76430,0
2016-01-22,24.67,24.6799,24.5,24.61,43936,0
2016-01-25,24.69,24.69,24.45,24.45,75117,0
2016-01-26,24.42,24.65,24.42,24.6,51637,0
2016-01-27,24.55,24.735,24.5,24.5665,73693,0
2016-01-28,24.67,24.8,24.5,24.8,77415,0
2016-01-29,24.86,24.8817,24.67,24.77,86427,0
2016-02-01,24.76,24.95,24.76,24.79,68294,0
2016-02-02,24.84,24.92,24.79,24.85,125217,0
2016-02-03,24.93,24.96,24.7815,24.94,78756,0
2016-02-04,24.94,25,24.92,24.97,60322,0
2016-02-05,24.97,24.97,24.87,24.87,48879,0
2016-02-08,24.85,24.9,24.64,24.79,101129,0
2016-02-09,24.65,24.65,24.25,24.33,88537,0
2016-02-10,24.46,24.69,24.46,24.59,33229,0
2016-02-11,24.45,24.62,23.63,23.9,51348,0
2016-02-12,24.5,24.52,24.114,24.45,36985,0
2016-02-16,24.45,24.56,24.38,24.56,34317,0
2016-02-17,24.68,24.92,24.68,24.87,50496,0
2016-02-18,24.85,24.98,24.7468,24.98,39803,0
2016-02-19,24.89,25.08,24.89,25.07,52550,0
2016-02-22,25.04,25.05,24.78,24.78,50454,0
2016-02-23,24.83,24.96,24.7,24.95,61709,0
2016-02-24,24.89,24.99,24.6601,24.99,32701,0
2016-02-25,24.94,25.14,24.94,25.1299,60139,0
2016-02-26,25.1,25.15,25.0305,25.13,28899,0
2016-02-29,25.06,25.19,24.95,24.95,68198,0
2016-03-01,25.01,25.25,25,25.19,110004,0
2016-03-02,25.19,25.2799,25.09,25.24,61485,0
2016-03-03,25.12,25.19,25.1,25.15,36691,0
2016-03-04,25.14,25.14,25.04,25.04,26384,0
2016-03-07,25.02,25.19,25,25,19351,0
2016-03-08,25.03,25.04,24.83,24.99,49665,0
2016-03-09,24.93,25.21,24.93,25.21,30576,0
2016-03-10,25.24,25.27,25.1603,25.2,27212,0
2016-03-11,25.24,25.39,25.19,25.22,35548,0
2016-03-14,25.21,25.3,25.1401,25.22,27757,0
2016-03-15,25.3,25.34,25.14,25.14,46814,0
2016-03-16,25.13,25.24,25.04,25.18,30402,0
2016-03-17,25.12,25.27,25.12,25.18,24204,0
2016-03-18,25.3,25.4,25.23,25.3,30589,0
2016-03-21,25.32,25.44,25.32,25.42,21246,0
2016-03-22,25.42,25.48,25.22,25.25,67816,0
2016-03-23,25.25,25.3,25.2001,25.22,43758,0
2016-03-24,25.26,25.28,25.199,25.24,34075,0
2016-03-28,25.22,25.48,25.19,25.35,63687,0
2016-03-29,25.42,25.5,25.29,25.5,53236,0
2016-03-30,25.52,25.58,25.4001,25.58,37733,0
2016-03-31,25.58,25.63,25.43,25.43,38113,0
2016-04-01,25.54,25.56,25.36,25.37,99231,0
2016-04-04,25.39,25.39,25.2,25.25,102954,0
2016-04-05,25.17,25.3,25.13,25.3,23215,0
2016-04-06,25.25,25.38,25.21,25.3,27783,0
2016-04-07,25.29,25.3615,25.2,25.2,41755,0
2016-04-08,25.21,25.3391,25.21,25.25,17783,0
2016-04-11,25.3,25.3999,25.2901,25.3999,27866,0
2016-04-12,25.13,25.26,25.12,25.2295,28606,0
2016-04-13,25.35,25.35,25.22,25.23,28995,0
2016-04-14,25.26,25.26,25.1,25.17,33325,0
2016-04-15,25.16,25.21,25,25,120237,0
2016-04-18,25.08,25.18,25.05,25.15,19704,0
2016-04-19,25.15,25.25,25.11,25.16,28305,0
2016-04-20,25.19,25.27,25.16,25.2599,26915,0
2016-04-21,25.26,25.29,25.21,25.27,30885,0
2016-04-22,25.26,25.33,25.22,25.31,24120,0
2016-04-25,25.3,25.315,25.2,25.29,24518,0
2016-04-26,25.28,25.31,25.23,25.28,29574,0
2016-04-27,25.28,25.38,25.27,25.38,37603,0
2016-04-28,25.3,25.46,25.3,25.46,35018,0
2016-04-29,25.4,25.46,25.3,25.34,45601,0
2016-05-02,25.36,25.6,25.36,25.53,34770,0
2016-05-03,25.54,25.59,25.45,25.59,22581,0
2016-05-04,25.5,25.59,25.5,25.54,27621,0
2016-05-05,25.61,25.61,25.42,25.48,27144,0
2016-05-06,25.43,25.68,25.43,25.68,27642,0
2016-05-09,25.67,25.68,25.55,25.675,13639,0
2016-05-10,25.61,25.75,25.61,25.69,49083,0
2016-05-11,25.68,25.85,25.65,25.78,40249,0
2016-05-12,25.76,25.78,25.7,25.7699,22250,0
2016-05-13,25.75,25.75,25.61,25.62,28728,0
2016-05-16,25.61,25.75,25.61,25.75,23699,0
2016-05-17,25.68,25.72,25.61,25.72,28165,0
2016-05-18,25.72,25.7449,25.51,25.69,32806,0
2016-05-19,25.55,25.6232,25.43,25.52,33291,0
2016-05-20,25.47,25.62,25.46,25.61,19509,0
2016-05-23,25.61,25.69,25.4967,25.6899,27244,0
2016-05-24,25.65,25.7499,25.65,25.73,21826,0
2016-05-25,25.64,25.71,25.6,25.65,29915,0
2016-05-26,25.64,25.69,25.6201,25.69,16987,0
2016-05-27,25.63,25.72,25.63,25.72,10347,0
2016-05-31,25.72,25.72,25.3,25.45,171584,0
2016-06-01,25.47,25.47,25.39,25.395,33690,0
2016-06-02,25.43,25.55,25.25,25.55,22695,0
2016-06-03,25.42,25.75,25.42,25.75,34402,0
2016-06-06,25.77,25.77,25.6702,25.74,35911,0
2016-06-07,25.72,25.74,25.55,25.72,21770,0
2016-06-08,25.7,25.73,25.57,25.61,31469,0
2016-06-09,25.58,25.67,25.56,25.65,28629,0
2016-06-10,25.6,25.688,25.55,25.56,18031,0
2016-06-13,25.68,25.68,25.42,25.42,40546,0
2016-06-14,25.44,25.44,25.32,25.39,40350,0
2016-06-15,25.36,25.56,25.3501,25.56,35611,0
2016-06-16,25.4,25.4999,25.391,25.45,19871,0
2016-06-17,25.41,25.71,25.41,25.71,33885,0
2016-06-20,25.6,25.9,25.6,25.9,54696,0
2016-06-21,25.79,25.92,25.7201,25.9,26426,0
2016-06-22,25.83,26.01,25.8,25.98,25651,0
2016-06-23,25.86,26.14,25.86,26.14,30804,0
2016-06-24,25.7,26.0299,25.5296,25.9101,18779,0
2016-06-27,25.98,25.98,25.72,25.91,24126,0
2016-06-28,25.91,26.17,25.9,26.17,19650,0
2016-06-29,26.11,26.14,25.99,26.03,47115,0
2016-06-30,26.03,26.3,26.03,26.19,44895,0
2016-07-01,26.11,26.3399,26.04,26.04,29366,0
2016-07-05,26,26.1399,25.96,26.04,21503,0
2016-07-06,25.96,26.06,25.95,25.99,14387,0
2016-07-07,26.02,26.15,26.02,26.11,17099,0
2016-07-08,26.08,26.22,26.01,26.01,37737,0
2016-07-11,26.08,26.15,26.05,26.15,14334,0
2016-07-12,25.77,25.89,25.72,25.84,26879,0
2016-07-13,25.84,25.85,25.74,25.85,29284,0
2016-07-14,25.85,25.85,25.56,25.71,54221,0
2016-07-15,25.7,25.7419,25.57,25.61,57349,0
2016-07-18,25.76,25.77,25.61,25.61,16074,0
2016-07-19,25.61,25.76,25.56,25.69,19570,0
2016-07-20,25.68,25.75,25.57,25.57,31064,0
2016-07-21,25.66,25.67,25.6001,25.66,17326,0
2016-07-22,25.64,25.67,25.59,25.63,20053,0
2016-07-25,25.6,25.649,25.55,25.6,36586,0
2016-07-26,25.61,25.62,25.562,25.57,30214,0
2016-07-27,25.57,25.6,25.57,25.59,23281,0
2016-07-28,25.59,25.62,25.5858,25.59,23622,0
2016-07-29,25.59,25.7,25.57,25.57,31113,0
2016-08-01,25.62,25.64,25.58,25.62,15859,0
2016-08-02,25.61,25.62,25.5651,25.58,16037,0
2016-08-03,25.65,25.65,25.58,25.61,40984,0
2016-08-04,25.66,25.6798,25.6,25.66,25460,0
2016-08-05,25.62,25.67,25.62,25.67,15563,0
2016-08-08,25.67,25.98,25.6634,25.97,37540,0
2016-08-09,25.81,26.15,25.81,26.15,25539,0
2016-08-10,26.13,26.17,25.88,26.13,30758,0
2016-08-11,25.99,26.05,25.83,26,27565,0
2016-08-12,25.92,26,25.83,25.83,20184,0
2016-08-15,25.8,25.8699,25.71,25.79,22250,0
2016-08-16,25.74,25.74,25.65,25.74,9437,0
2016-08-17,25.66,25.85,25.646,25.85,18363,0
2016-08-18,25.75,25.91,25.75,25.91,14288,0
2016-08-19,25.74,25.9,25.71,25.8,11167,0
2016-08-22,25.7,25.75,25.61,25.7,18426,0
2016-08-23,25.72,25.76,25.66,25.76,21541,0
2016-08-24,25.69,25.69,25.62,25.69,35072,0
2016-08-25,25.66,25.7099,25.6,25.7099,25698,0
2016-08-26,25.66,25.79,25.66,25.79,25733,0
2016-08-29,25.7,25.82,25.7,25.815,14260,0
2016-08-30,25.76,25.8699,25.76,25.8501,11436,0
2016-08-31,25.79,25.85,25.72,25.72,33282,0
2016-09-01,25.8,25.81,25.7516,25.81,8761,0
2016-09-02,25.77,25.81,25.73,25.81,12812,0
2016-09-06,25.77,25.87,25.72,25.87,21137,0
2016-09-07,25.79,25.9,25.76,25.9,14083,0
2016-09-08,25.88,25.9,25.84,25.9,11696,0
2016-09-09,25.8,25.83,25.6341,25.68,19941,0
2016-09-12,25.6,25.74,25.2801,25.41,51627,0
2016-09-13,25.4,25.477,25.0601,25.32,28149,0
2016-09-14,25.17,25.48,25.17,25.48,27341,0
2016-09-15,25.32,25.67,25.32,25.59,22885,0
2016-09-16,25.49,25.535,25.37,25.37,11375,0
2016-09-19,25.36,25.57,25.34,25.52,15227,0
2016-09-20,25.46,25.67,25.45,25.67,22789,0
2016-09-21,25.53,25.85,25.53,25.84,19689,0
2016-09-22,25.83,26,25.75,25.9538,12664,0
2016-09-23,25.97,25.98,25.7601,25.7901,9396,0
2016-09-26,25.57,25.86,25.57,25.7804,7950,0
2016-09-27,25.79,25.95,25.79,25.95,15352,0
2016-09-28,25.86,25.98,25.86,25.88,17883,0
2016-09-29,25.85,25.9799,25.61,25.61,20881,0
2016-09-30,25.56,25.86,25.54,25.54,28497,0
2016-10-03,25.54,25.74,25.54,25.6961,10772,0
2016-10-04,25.61,25.78,25.54,25.69,15982,0
2016-10-05,25.75,25.75,25.58,25.6064,20392,0
2016-10-06,25.61,25.71,25.52,25.56,18812,0
2016-10-07,25.56,25.62,25.45,25.52,15794,0
2016-10-10,25.45,25.4999,25.45,25.45,12041,0
2016-10-11,25.37,25.54,25.2,25.25,29081,0
2016-10-12,25.07,25.07,24.88,24.9765,27732,0
2016-10-13,24.89,24.94,24.73,24.85,24469,0
2016-10-14,24.98,25.22,24.98,25.22,25322,0
2016-10-17,25.24,25.36,25.16,25.35,24385,0
2016-10-18,25.27,25.67,25.27,25.62,25236,0
2016-10-19,25.65,25.65,25.44,25.58,33161,0
2016-10-20,25.44,25.55,25.36,25.4056,12089,0
2016-10-21,25.51,25.8,25.4,25.8,39025,0
2016-10-24,25.72,25.8,25.705,25.8,18167,0
2016-10-25,25.75,25.8,25.49,25.77,42420,0
2016-10-26,25.59,25.696,25.54,25.55,14130,0
2016-10-27,25.5,25.5,25.2,25.37,19827,0
2016-10-28,25.24,25.2813,25.1,25.11,27854,0
2016-10-31,25.1,25.25,25,25,13701,0
2016-11-01,25.02,25.05,25.01,25.0349,8289,0
2016-11-02,25.01,25.16,24.8145,25,59730,0
2016-11-03,24.89,24.97,24.83,24.83,17897,0
2016-11-04,24.85,24.95,24.85,24.87,9516,0
2016-11-07,25.01,25.25,24.92,24.935,12607,0
2016-11-08,24.94,24.99,24.76,24.76,18857,0
2016-11-09,24.36,24.82,24.36,24.5,76979,0
2016-11-10,24.41,24.58,23.72,23.87,50779,0
2016-11-11,23.84,23.84,22.65,23.29,39244,0
2016-11-14,23.2,23.2,22.17,22.2,69816,0
2016-11-15,22.44,23.0899,22.44,22.9,37149,0
2016-11-16,22.8,23.82,22.78,23.75,55487,0
2016-11-17,23.42,23.73,23.11,23.11,57407,0
2016-11-18,23.1,23.31,22.55,22.57,44565,0
2016-11-21,22.75,23.09,22.6971,22.79,29764,0
2016-11-22,22.9,23.16,22.72,22.81,43884,0
2016-11-23,22.63,22.87,22.63,22.71,29576,0
2016-11-25,22.73,22.93,22.668,22.83,10651,0
2016-11-28,22.8,22.9299,22.7,22.89,50603,0
2016-11-29,22.77,22.99,22.77,22.92,52721,0
2016-11-30,22.75,22.75,22.35,22.55,57851,0
2016-12-01,22.25,22.324,22,22.18,54183,0
2016-12-02,22.21,22.4599,22.16,22.25,36657,0
2016-12-05,22.15,22.3035,22.15,22.21,11993,0
2016-12-06,22.29,22.3,22.14,22.21,35256,0
2016-12-07,22.19,22.49,22.19,22.31,30341,0
2016-12-08,22.25,22.37,22.0978,22.12,40655,0
2016-12-09,22.12,22.2768,21.83,21.83,30510,0
2016-12-12,21.83,22.0302,21.25,21.2643,52801,0
2016-12-13,21.2601,21.4672,21.2,21.32,37137,0
2016-12-14,21.19,21.43,21.15,21.15,53183,0
2016-12-15,21.15,21.38,20.82,21.33,80145,0
2016-12-16,21.32,21.407,21.09,21.15,67651,0
2016-12-19,21.3,21.422,21.16,21.23,44547,0
2016-12-20,21.27,21.55,21.27,21.43,59360,0
2016-12-21,21.45,21.949,21.45,21.66,43295,0
2016-12-22,21.66,22.2023,21.66,21.9699,39264,0
2016-12-23,22.02,22.14,21.82,21.86,27600,0
2016-12-27,21.84,21.9,21.5,21.81,66308,0
2016-12-28,21.66,21.78,21.5,21.645,51935,0
2016-12-29,21.88,21.93,21.63,21.92,99479,0
2016-12-30,21.76,21.935,21.76,21.78,27216,0
2017-01-03,21.75,22.33,21.75,22.32,21483,0
2017-01-04,22.22,22.6938,22.22,22.6799,42984,0
2017-01-05,22.68,22.94,22.6446,22.86,31432,0
2017-01-06,22.86,23.09,22.7173,22.8,35076,0
2017-01-09,22.82,23.2,22.82,23.02,59111,0
2017-01-10,23,23.21,23,23.1356,28224,0
2017-01-11,22.86,22.97,22.83,22.85,54609,0
2017-01-12,22.94,22.96,22.62,22.62,40059,0
2017-01-13,22.61,22.835,22.6062,22.71,25204,0
2017-01-17,22.8,22.9899,22.6,22.65,53017,0
2017-01-18,22.65,22.8,22.62,22.78,25761,0
2017-01-19,22.77,22.78,22.21,22.36,71142,0
2017-01-20,22.36,22.4999,21.95,22.01,81318,0
2017-01-23,22.2,22.3878,22.13,22.3,35337,0
2017-01-24,22.37,22.59,22.37,22.5,41676,0
2017-01-25,22.49,22.49,22.08,22.14,71740,0
2017-01-26,22.21,22.65,22.1,22.58,32090,0
2017-01-27,22.39,22.6998,22.39,22.65,31213,0
2017-01-30,22.55,22.7299,22.5128,22.65,28133,0
2017-01-31,22.63,22.74,22.6,22.74,32596,0
2017-02-01,22.69,22.83,22.66,22.82,23938,0
2017-02-02,22.72,22.92,22.7101,22.88,17022,0
2017-02-03,22.87,23.08,22.87,22.95,52237,0
2017-02-06,22.99,23.09,22.96,23.03,10711,0
2017-02-07,23,23.15,23,23.14,39533,0
2017-02-08,23.15,23.47,23.1188,23.47,41106,0
2017-02-09,23.47,23.5229,23.32,23.48,38910,0
2017-02-10,23.34,23.57,23.34,23.57,18940,0
2017-02-13,23.62,23.6299,23.44,23.62,44238,0
2017-02-14,23.51,23.64,23.31,23.51,35714,0
2017-02-15,23.41,23.71,23.4001,23.62,34397,0
2017-02-16,23.56,23.64,23.56,23.6,18164,0
2017-02-17,23.53,23.77,23.53,23.6481,24014,0
2017-02-21,23.58,23.73,23.44,23.54,44413,0
2017-02-22,23.71,23.71,23.47,23.47,43911,0
2017-02-23,23.61,23.89,23.57,23.85,30425,0
2017-02-24,23.76,23.96,23.76,23.96,36583,0
2017-02-27,23.82,24.02,23.82,23.935,16997,0
2017-02-28,23.87,23.96,23.84,23.94,15266,0
2017-03-01,23.74,23.83,23.6,23.795,18450,0
2017-03-02,23.68,23.88,23.68,23.72,26642,0
2017-03-03,23.69,23.91,23.68,23.87,30596,0
2017-03-06,23.85,23.91,23.8,23.91,20037,0
2017-03-07,23.82,23.88,23.806,23.84,19418,0
2017-03-08,23.59,23.7099,23.55,23.6399,64782,0
2017-03-09,23.5,23.52,23.2,23.43,50265,0
2017-03-10,23.47,23.5699,23.33,23.54,15631,0
2017-03-13,23.47,23.7,23.47,23.6,41054,0
2017-03-14,23.54,23.67,23.5035,23.56,21381,0
2017-03-15,23.56,23.9347,23.56,23.8399,19224,0
2017-03-16,23.74,24.01,23.74,23.9229,20787,0
2017-03-17,23.77,24.1176,23.77,24.07,21075,0
2017-03-20,24.02,24.02,23.94,23.96,9922,0
2017-03-21,23.94,24.01,23.88,23.88,14759,0
2017-03-22,23.86,23.96,23.8511,23.91,11414,0
2017-03-23,24,24.15,23.96,24.1128,17351,0
2017-03-24,24.06,24.26,24.02,24.15,20569,0
2017-03-27,24.15,24.2699,24.1127,24.2472,19458,0
2017-03-28,24.14,24.4599,24.14,24.37,19155,0
2017-03-29,24.33,24.56,24.32,24.5,42862,0
2017-03-30,24.35,24.58,24.35,24.48,26198,0
2017-03-31,24.45,24.67,24.43,24.67,31934,0
2017-04-03,24.53,25.1664,24.53,25.16,58494,0
2017-04-04,25,25.1,24.94,25.0158,60690,0
2017-04-05,25.02,25.05,24.85,24.94,45773,0
2017-04-06,24.98,25.07,24.85,25.07,33921,0
2017-04-07,25.03,25.0879,24.908,24.94,17995,0
2017-04-10,24.98,25.02,24.87,24.96,28888,0
2017-04-11,24.62,24.67,24.6,24.64,11231,0
2017-04-12,24.61,24.65,24.55,24.63,21420,0
2017-04-13,24.62,24.705,24.61,24.62,9482,0
2017-04-17,24.71,24.71,24.6378,24.71,16885,0
2017-04-18,24.71,24.77,24.653,24.71,28258,0
2017-04-19,24.81,24.82,24.7175,24.76,18346,0
2017-04-20,24.76,24.81,24.65,24.71,44769,0
2017-04-21,24.71,24.82,24.71,24.81,15433,0
2017-04-24,24.81,24.85,24.76,24.77,18181,0
2017-04-25,24.77,24.92,24.77,24.9,18205,0
2017-04-26,24.83,24.87,24.75,24.78,19898,0
2017-04-27,24.8,24.87,24.76,24.77,16415,0
2017-04-28,24.82,24.88,24.74,24.88,30250,0
2017-05-01,24.79,24.82,24.71,24.82,24909,0
2017-05-02,24.8,24.9,24.74,24.9,29362,0
2017-05-03,24.9,25.03,24.84,25.03,29157,0
2017-05-04,24.98,24.997,24.87,24.89,11435,0
2017-05-05,24.95,24.95,24.8,24.93,42373,0
2017-05-08,24.84,25.04,24.84,25,11090,0
2017-05-09,24.88,25.02,24.86,24.9925,34190,0
2017-05-10,24.93,25.0067,24.92,24.99,13649,0
2017-05-11,24.98,24.99,24.96,24.98,11854,0
2017-05-12,24.98,25.03,24.9699,24.9836,11076,0
2017-05-15,24.9,25.0283,24.9,25,17664,0
2017-05-16,25.01,25.0395,24.96,24.99,14086,0
2017-05-17,24.97,25.0299,24.96,25.0299,22412,0
2017-05-18,24.94,24.9999,24.94,24.96,15420,0
2017-05-19,24.95,25.049,24.9,24.9,9982,0
2017-05-22,24.9,24.9925,24.86,24.9925,17790,0
2017-05-23,25.03,25.03,24.931,25.005,11312,0
2017-05-24,24.95,25,24.89,24.89,16760,0
2017-05-25,24.9,25.01,24.9,25,28733,0
2017-05-26,24.95,25.05,24.9,25.03,13403,0
2017-05-30,24.98,25.0279,24.98,25.01,18578,0
2017-05-31,24.93,25.05,24.93,24.94,13795,0
2017-06-01,24.94,25.03,24.94,25.02,9423,0
2017-06-02,24.95,25.1603,24.95,25.1603,14447,0
2017-06-05,25,25.2,25,25.2,15122,0
2017-06-06,25.09,25.29,25.09,25.29,16018,0
2017-06-07,25.19,25.19,25.13,25.14,18864,0
2017-06-08,25.08,25.17,25.05,25.17,17952,0
2017-06-09,25.1,25.18,25.061,25.18,7522,0
2017-06-12,25.1,25.184,25.1,25.184,9756,0
2017-06-13,25.11,25.19,25.09,25.19,11052,0
2017-06-14,25.12,25.28,25.12,25.28,33388,0
2017-06-15,25.17,25.28,25.17,25.21,14984,0
2017-06-16,25.19,25.26,25.15,25.23,10987,0
2017-06-19,25.17,25.22,25.14,25.1499,17281,0
2017-06-20,25.17,25.26,25.17,25.23,13451,0
2017-06-21,25.22,25.25,25.17,25.23,9323,0
2017-06-22,25.23,25.3,25.15,25.26,13268,0
2017-06-23,25.26,25.3,25.25,25.3,11444,0
2017-06-26,25.25,25.43,25.25,25.413,11469,0
2017-06-27,25.33,25.5,25.32,25.46,20996,0
2017-06-28,25.39,25.435,25.38,25.39,17543,0
2017-06-29,25.35,25.4,25.3,25.36,12069,0
2017-06-30,25.26,25.5,25.26,25.5,19270,0
2017-07-03,25.45,25.48,25.32,25.48,5687,0
2017-07-05,25.38,25.48,25.35,25.48,15783,0
2017-07-06,25.35,25.42,25.35,25.4,14648,0
2017-07-07,25.29,25.53,25.29,25.5204,14207,0
2017-07-10,25.4,25.62,25.38,25.6,29672,0
2017-07-11,25.6,25.6,25.46,25.46,18846,0
2017-07-12,25.22,25.3,25.2101,25.22,23983,0
2017-07-13,25.2,25.22,25.05,25.05,28879,0
2017-07-14,25.15,25.15,25,25.05,18841,0
2017-07-17,25.08,25.12,25.05,25.1,17960,0
2017-07-18,25.12,25.12,24.9528,25.11,24088,0
2017-07-19,25.06,25.16,25.02,25.02,20239,0
2017-07-20,25.06,25.06,25,25.01,30706,0
2017-07-21,25.14,25.29,25.05,25.29,62191,0
2017-07-24,25.07,25.19,25.07,25.1,21097,0
2017-07-25,25.07,25.1,24.96,25.07,30041,0
2017-07-26,25.04,25.14,25.0146,25.065,22676,0
2017-07-27,25.05,25.1199,25.01,25.1,16810,0
2017-07-28,25.1,25.1076,25.03,25.0713,10193,0
2017-07-31,25.03,25.1624,25.03,25.14,9776,0
2017-08-01,25.08,25.25,25.08,25.25,27007,0
2017-08-02,25.18,25.27,25.18,25.27,19110,0
2017-08-03,25.2,25.3,25.18,25.215,39374,0
2017-08-04,25.17,25.2599,25.17,25.19,8104,0
2017-08-07,25.17,25.23,25.13,25.23,14598,0
2017-08-08,25.15,25.25,25.15,25.24,9729,0
2017-08-09,25.15,25.23,25.15,25.18,18662,0
2017-08-10,25.15,25.17,24.99,24.99,14306,0
2017-08-11,24.98,25.2,24.98,25.08,11117,0
2017-08-14,25.12,25.183,25.12,25.145,7203,0
2017-08-15,25.13,25.19,25.12,25.1545,20926,0
2017-08-16,25.2,25.21,25.19,25.2,11479,0
2017-08-17,25.13,25.1672,25.13,25.13,9154,0
2017-08-18,25.11,25.25,25.11,25.19,13286,0
2017-08-21,25.14,25.25,25.12,25.19,16160,0
2017-08-22,25.24,25.29,25.16,25.18,28342,0
2017-08-23,25.18,25.2,25.15,25.1748,9578,0
2017-08-24,25.14,25.27,25.14,25.21,12829,0
2017-08-25,25.18,25.27,25.1615,25.19,7503,0
2017-08-28,25.16,25.3,25.16,25.3,13151,0
2017-08-29,25.25,25.35,25.22,25.3,21861,0
2017-08-30,25.29,25.61,25.29,25.47,9602,0
2017-08-31,25.37,25.44,25.37,25.44,22094,0
2017-09-01,25.37,25.42,25.35,25.3728,11652,0
2017-09-05,25.27,25.36,25.25,25.27,16823,0
2017-09-06,25.27,25.37,25.27,25.33,14221,0
2017-09-07,25.33,25.38,25.3233,25.3242,4382,0
2017-09-08,25.26,25.31,25.14,25.14,14665,0
2017-09-11,25.19,25.245,25.17,25.185,23050,0
2017-09-12,25.2,25.25,25.08,25.115,48617,0
2017-09-13,25.11,25.17,25.11,25.17,7843,0
2017-09-14,25.11,25.2482,25.11,25.21,24081,0
2017-09-15,25.21,25.28,25.2,25.28,12303,0
2017-09-18,25.21,25.35,25.21,25.27,16820,0
2017-09-19,25.27,25.34,25.27,25.31,14447,0
2017-09-20,25.3,25.33,25.3,25.3175,11363,0
2017-09-21,25.3,25.32,25.3,25.32,9754,0
2017-09-22,25.3,25.35,25.3,25.33,25094,0
2017-09-25,25.28,25.35,25.28,25.315,20459,0
2017-09-26,25.29,25.3334,25.22,25.22,20932,0
2017-09-27,25.25,25.25,25.05,25.06,18721,0
2017-09-28,25.05,25.18,24.96,25,45282,0
2017-09-29,25,25.2,24.96,25.2,37648,0
2017-10-02,25.12,25.22,25.1001,25.16,17681,0
2017-10-03,25.17,25.23,25.11,25.1101,23873,0
2017-10-04,25.11,25.35,25.1,25.32,52925,0
2017-10-05,25.27,25.34,25.2245,25.25,20497,0
2017-10-06,25.21,25.22,24.98,24.99,24159,0
2017-10-09,24.9629,25.08,24.9,24.91,17629,0
2017-10-10,25,25.18,25,25.11,43919,0
2017-10-11,25.07,25.18,25.07,25.17,14827,0
2017-10-12,24.87,25.06,24.78,25,29783,0
2017-10-13,25,25.15,25,25.05,15468,0
2017-10-16,25.02,25.06,24.94,24.97,27515,0
2017-10-17,24.98,25.05,24.95,24.99,9991,0
2017-10-18,25.01,25.06,24.96,25.05,14373,0
2017-10-19,25,25.082,25,25.039,12853,0
2017-10-20,25.01,25.3,25.01,25.3,33927,0
2017-10-23,25.3,25.35,25.22,25.25,22887,0
2017-10-24,25.19,25.2912,25.18,25.24,20738,0
2017-10-25,25.19,25.19,25.11,25.11,24342,0
2017-10-26,25.11,25.34,25.11,25.33,16041,0
2017-10-27,25.25,25.33,25.25,25.29,7411,0
2017-10-30,25.25,25.33,25.19,25.19,8454,0
2017-10-31,25.19,25.29,25.16,25.29,20509,0
2017-11-01,25.17,25.2767,25.17,25.2348,14312,0
2017-11-02,25.21,25.27,25.15,25.18,10127,0
2017-11-03,25.16,25.288,25.12,25.13,6490,0
2017-11-06,25.08,25.23,25,25.05,33533,0
2017-11-07,25.0955,25.21,25.05,25.14,20005,0
2017-11-08,25.1292,25.29,25.09,25.24,20864,0
2017-11-09,25.25,25.25,25.11,25.12,11025,0
2017-11-10,25.25,25.25,25.0607,25.07,30740,0
