Date,Open,High,Low,Close,Volume,OpenInt
2013-06-03,22.058,22.191,21.772,21.853,169096,0
2013-06-04,21.834,21.834,21.407,21.746,90230,0
2013-06-05,21.55,21.824,21.487,21.567,138001,0
2013-06-06,21.487,22.058,21.487,21.63,87194,0
2013-06-07,21.808,21.808,21.622,21.656,75405,0
2013-06-10,21.79,21.79,20.943,21.283,58384,0
2013-06-11,20.793,21.166,20.793,20.917,128776,0
2013-06-12,20.898,21.246,20.034,20.542,70864,0
2013-06-13,20.229,20.845,19.723,20.622,75918,0
2013-06-14,20.632,20.872,20.283,20.738,23151,0
2013-06-17,20.855,21.014,20.569,20.81,210634,0
2013-06-18,20.81,20.81,20.07,20.765,39435,0
2013-06-19,20.935,20.935,20.542,20.613,47392,0
2013-06-20,20.329,20.329,19.838,20.052,77241,0
2013-06-21,20.034,20.176,19.615,19.615,49322,0
2013-06-24,19.028,19.438,18.11,18.893,90562,0
2013-06-25,19.071,19.312,18.716,18.804,50997,0
2013-06-26,19.205,20.105,18.984,19.946,76610,0
2013-06-27,19.838,20.747,19.838,20.364,21401,0
2013-06-28,20.705,21.816,20.705,21.816,287446,0
2013-07-01,21.041,21.29,21.014,21.156,72206,0
2013-07-02,21.131,21.497,21.131,21.353,83757,0
2013-07-03,21.487,21.55,21.211,21.469,30661,0
2013-07-05,21.327,21.327,20.988,20.988,106917,0
2013-07-08,21.014,21.371,20.952,21.255,121698,0
2013-07-09,21.184,21.433,21.148,21.407,45802,0
2013-07-10,21.308,21.353,21.148,21.237,67853,0
2013-07-11,21.273,21.371,21.255,21.255,58516,0
2013-07-12,21.265,21.327,21.05,21.085,48043,0
2013-07-15,21.041,21.085,20.793,20.88,49985,0
2013-07-16,20.783,20.89,20.666,20.818,110179,0
2013-07-17,20.872,21.094,20.8,21.05,385158,0
2013-07-18,21.122,21.156,20.872,20.943,103283,0
2013-07-19,20.997,21.3,20.872,21.3,813142,0
2013-07-22,21.184,21.211,21.094,21.148,125020,0
2013-07-23,21.032,21.032,20.828,20.88,141372,0
2013-07-24,20.793,20.818,20.329,20.444,76781,0
2013-07-25,19.963,20.133,19.696,20.079,69719,0
2013-07-26,20.124,20.124,19.732,19.786,20122,0
2013-07-29,19.848,19.848,19.597,19.615,68420,0
2013-07-30,19.749,19.749,19.571,19.59,44583,0
2013-07-31,19.776,19.802,19.187,19.794,60875,0
2013-08-01,19.463,19.981,19.463,19.883,95747,0
2013-08-02,19.891,19.91,19.312,19.605,43789,0
2013-08-05,19.304,19.597,19.179,19.249,27801,0
2013-08-06,19.241,19.241,18.858,19.036,84276,0
2013-08-07,19.053,19.09,18.804,18.866,34518,0
2013-08-08,18.974,19.125,18.759,18.937,56069,0
2013-08-09,18.937,18.937,18.795,18.866,27974,0
2013-08-12,18.875,18.912,18.759,18.85,49905,0
2013-08-13,18.725,18.725,18.377,18.671,97917,0
2013-08-14,18.341,18.403,17.984,18.225,143867,0
2013-08-15,18.073,18.188,17.548,18.046,44152,0
2013-08-16,17.842,18.323,17.842,18.003,65136,0
2013-08-19,17.958,17.958,17.567,17.645,55473,0
2013-08-20,17.645,18.244,17.645,17.922,73676,0
2013-08-21,17.691,18.101,17.691,17.984,36834,0
2013-08-22,17.967,18.35,17.967,18.225,18887,0
2013-08-23,18.154,18.529,18.136,18.385,594107,0
2013-08-26,18.511,18.653,18.188,18.278,25757,0
2013-08-27,18.252,18.377,18.065,18.181,43855,0
2013-08-28,18.366,18.438,18.046,18.438,35820,0
2013-08-29,18.249,18.547,18.074,18.438,349428,0
2013-08-30,18.547,18.666,18.52,18.53,23589,0
2013-09-03,18.52,18.602,18.138,18.356,182797,0
2013-09-04,18.347,18.474,18.32,18.375,33974,0
2013-09-05,18.283,18.384,18.02,18.201,49048,0
2013-09-06,18.201,18.41,18.183,18.249,48437,0
2013-09-09,18.22,18.43,18.065,18.138,38259,0
2013-09-10,18.302,18.375,17.983,18.111,71043,0
2013-09-11,18.046,18.249,17.965,18.211,36161,0
2013-09-12,18.138,18.147,17.983,18.092,42866,0
2013-09-13,17.992,18.201,17.992,18.201,31236,0
2013-09-16,18.255,18.255,18.046,18.128,54325,0
2013-09-17,18.156,18.249,18.029,18.119,411270,0
2013-09-18,18.065,18.493,17.965,18.493,182695,0
2013-09-19,18.493,18.502,18.201,18.474,37990,0
2013-09-20,18.465,18.465,18.074,18.312,40488,0
2013-09-23,18.302,18.302,18.02,18.128,27853,0
2013-09-24,18.102,18.128,17.992,18.065,90634,0
2013-09-25,18.039,18.102,17.983,18.056,19009,0
2013-09-26,18.056,18.175,18.02,18.102,63438,0
2013-09-27,18.111,18.239,17.892,18.092,51110,0
2013-09-30,18.002,18.092,17.82,17.919,67608,0
2013-10-01,17.883,18.056,17.837,17.992,33524,0
2013-10-02,17.929,18.084,17.91,18.039,617649,0
2013-10-03,18.074,18.084,17.956,18.046,83649,0
2013-10-04,18.02,18.119,17.983,18.02,22391,0
2013-10-07,18.011,18.065,17.875,17.956,175893,0
2013-10-08,17.974,17.992,17.774,17.883,91749,0
2013-10-09,17.837,17.983,17.792,17.892,23017,0
2013-10-10,17.91,18.02,17.875,17.938,34280,0
2013-10-11,17.974,17.992,17.883,17.965,29275,0
2013-10-14,17.929,17.974,17.855,17.929,18301,0
2013-10-15,17.974,17.992,17.837,17.846,31639,0
2013-10-16,17.865,17.992,17.748,17.875,528024,0
2013-10-17,17.901,18.056,17.837,17.883,70103,0
2013-10-18,17.883,18.065,17.837,18.065,99708,0
2013-10-21,18.084,18.474,18.029,18.375,128729,0
2013-10-22,18.43,18.729,18.42,18.53,88625,0
2013-10-23,18.53,18.702,18.474,18.565,36254,0
2013-10-24,18.502,18.575,18.166,18.448,55109,0
2013-10-25,18.393,18.393,18.039,18.32,68347,0
2013-10-28,18.229,18.675,18.156,18.283,26716,0
2013-10-29,18.283,18.402,18.211,18.384,14043,0
2013-10-30,18.448,18.448,18.156,18.32,23066,0
2013-10-31,18.229,18.293,18.111,18.111,23513,0
2013-11-01,18.192,18.192,17.956,18.111,41919,0
2013-11-04,18.039,18.201,18.029,18.183,17235,0
2013-11-05,18.138,18.147,18.02,18.111,33065,0
2013-11-06,18.074,18.111,17.892,18.074,116695,0
2013-11-07,18.074,18.166,17.974,18.166,405528,0
2013-11-08,18.065,18.102,17.855,17.974,26595,0
2013-11-11,17.91,17.929,17.774,17.782,74834,0
2013-11-12,17.811,17.82,17.693,17.693,30739,0
2013-11-13,17.693,17.837,17.582,17.665,172883,0
2013-11-14,17.719,17.875,17.655,17.764,17991,0
2013-11-15,17.738,17.846,17.719,17.802,44852,0
2013-11-18,17.828,17.992,17.82,17.992,39474,0
2013-11-19,17.974,18.056,17.811,17.929,30499,0
2013-11-20,17.883,18.011,17.875,17.875,56456,0
2013-11-21,17.875,18.056,17.591,18.056,112102,0
2013-11-22,17.875,18.255,17.875,18.255,85663,0
2013-11-25,18.255,18.356,18.192,18.192,31741,0
2013-11-26,18.161,18.161,17.995,18.059,43954,0
2013-11-27,18.022,18.068,17.911,18.022,15881,0
2013-11-29,18.032,18.032,17.865,17.985,9651,0
2013-12-02,18.022,18.068,17.875,17.875,26056,0
2013-12-03,17.884,18.124,17.845,17.845,52464,0
2013-12-04,17.8,17.828,17.606,17.697,39914,0
2013-12-05,17.726,17.79,17.448,17.641,147453,0
2013-12-06,17.576,17.79,17.485,17.79,404351,0
2013-12-09,17.79,17.845,17.521,17.616,57604,0
2013-12-10,17.661,17.772,17.531,17.641,58536,0
2013-12-11,17.661,17.661,17.466,17.55,56042,0
2013-12-12,17.475,17.606,17.151,17.606,111657,0
2013-12-13,17.55,17.671,17.521,17.55,91638,0
2013-12-16,17.689,17.875,17.511,17.624,83499,0
2013-12-17,17.661,17.661,17.495,17.511,33095,0
2013-12-18,17.606,17.745,17.466,17.511,86078,0
2013-12-19,17.521,17.624,17.383,17.56,72425,0
2013-12-20,17.569,17.8,17.569,17.745,61141,0
2013-12-23,17.745,17.92,17.633,17.762,121564,0
2013-12-24,17.81,17.81,17.475,17.651,55325,0
2013-12-26,17.651,17.651,17.511,17.606,71313,0
2013-12-27,17.772,17.772,17.606,17.697,69320,0
2013-12-30,17.697,17.855,17.606,17.772,104759,0
2013-12-31,17.67,17.745,17.606,17.606,122491,0
2014-01-02,17.735,17.845,17.651,17.79,40641,0
2014-01-03,17.836,18.032,17.836,17.93,17727,0
2014-01-06,18.013,18.281,18.013,18.114,177707,0
2014-01-07,18.281,18.301,18.188,18.272,345510,0
2014-01-08,18.216,18.281,18.114,18.188,47011,0
2014-01-09,18.181,18.402,18.152,18.253,90935,0
2014-01-10,18.402,18.569,18.346,18.356,30567,0
2014-01-13,18.431,18.514,18.366,18.439,46701,0
2014-01-14,18.439,18.485,18.236,18.356,20492,0
2014-01-15,18.366,18.467,18.319,18.375,45638,0
2014-01-16,18.402,18.597,18.402,18.449,42734,0
2014-01-17,18.467,18.708,18.449,18.533,67096,0
2014-01-21,18.569,18.754,18.569,18.671,56181,0
2014-01-22,18.634,18.893,18.634,18.884,117646,0
2014-01-23,18.893,19.042,18.736,18.745,13658,0
2014-01-24,18.763,18.818,18.662,18.801,37957,0
2014-01-27,18.874,18.874,18.579,18.783,35884,0
2014-01-28,18.736,18.922,18.689,18.922,710412,0
2014-01-29,18.634,18.828,18.615,18.783,14204,0
2014-01-30,18.809,18.968,18.809,18.828,11966,0
2014-01-31,18.671,18.81,18.653,18.718,27043,0
2014-02-03,18.773,18.818,18.671,18.718,36468,0
2014-02-04,18.662,18.818,18.579,18.727,15671,0
2014-02-05,18.644,18.857,18.644,18.857,35121,0
2014-02-06,18.857,18.949,18.792,18.848,87118,0
2014-02-07,18.874,19.774,18.874,18.884,31194,0
2014-02-10,18.893,19.032,18.893,18.968,30964,0
2014-02-11,18.939,19.079,18.893,18.968,89317,0
2014-02-12,18.958,19.051,18.922,19.024,36418,0
2014-02-13,18.994,19.198,18.994,19.189,11991,0
2014-02-14,19.218,19.431,19.208,19.328,135264,0
2014-02-18,19.328,19.459,19.31,19.45,116324,0
2014-02-19,19.366,19.671,19.366,19.561,21146,0
2014-02-20,19.421,19.477,19.319,19.421,160531,0
2014-02-21,19.431,19.486,19.338,19.486,9712,0
2014-02-24,19.357,19.44,19.273,19.348,22484,0
2014-02-25,19.348,19.348,19.228,19.283,39204,0
2014-02-26,19.355,19.524,19.326,19.355,107713,0
2014-02-27,19.345,19.486,19.345,19.449,25536,0
2014-02-28,19.42,19.618,19.411,19.43,13950,0
2014-03-03,19.43,19.458,19.052,19.326,49843,0
2014-03-04,19.345,19.43,19.289,19.326,95370,0
2014-03-05,19.411,19.411,19.223,19.316,42810,0
2014-03-06,19.345,19.401,19.26,19.26,32875,0
2014-03-07,19.25,19.25,19.091,19.184,95142,0
2014-03-10,19.081,19.184,18.902,19.137,22043,0
2014-03-11,19.157,19.316,19.157,19.298,34987,0
2014-03-12,19.241,19.439,19.241,19.374,64736,0
2014-03-13,19.42,19.533,19.42,19.42,28998,0
2014-03-14,19.467,19.486,19.213,19.486,106278,0
2014-03-17,19.562,19.628,19.449,19.562,24580,0
2014-03-18,19.628,19.957,19.599,19.957,61356,0
2014-03-19,19.957,19.957,19.723,19.723,36028,0
2014-03-20,19.806,19.806,19.439,19.515,71692,0
2014-03-21,19.552,19.562,19.505,19.562,24325,0
2014-03-24,19.542,19.657,19.542,19.608,91549,0
2014-03-25,19.665,19.684,19.618,19.657,33628,0
2014-03-26,19.684,19.694,19.571,19.657,24503,0
2014-03-27,19.703,19.703,19.542,19.665,36193,0
2014-03-28,19.75,19.891,19.703,19.703,12689,0
2014-03-31,19.779,20.108,19.637,19.74,74324,0
2014-04-01,19.798,20.138,19.684,20.138,25994,0
2014-04-02,20.108,20.495,20.108,20.156,32654,0
2014-04-03,20.156,20.156,20.062,20.098,9476,0
2014-04-04,20.118,20.24,20.005,20.062,138805,0
2014-04-07,20.089,20.089,19.901,20.005,30520,0
2014-04-08,19.976,20.212,19.976,20.128,73764,0
2014-04-09,20.147,20.25,20.138,20.147,47075,0
2014-04-10,20.128,20.23,20.033,20.128,35933,0
2014-04-11,20.098,20.138,19.835,19.854,13010,0
2014-04-14,20.005,20.071,19.957,19.957,49779,0
2014-04-15,20.081,20.164,19.986,20.108,21376,0
2014-04-16,20.221,20.439,20.147,20.316,191404,0
2014-04-17,20.372,20.372,20.042,20.042,41791,0
2014-04-21,20.26,20.26,20.108,20.164,24565,0
2014-04-22,20.164,20.627,20.164,20.409,51651,0
2014-04-23,20.475,20.599,20.448,20.467,21092,0
2014-04-24,20.589,20.589,20.458,20.467,12122,0
2014-04-25,20.561,20.647,20.409,20.551,16676,0
2014-04-28,20.674,20.863,20.533,20.835,31462,0
2014-04-29,20.929,21.278,20.929,21.203,156403,0
2014-04-30,21.212,21.296,21.014,21.203,56071,0
2014-05-01,21.362,21.362,21.164,21.174,58496,0
2014-05-02,21.24,21.344,21.137,21.137,75564,0
2014-05-05,21.022,21.088,20.976,21.071,26800,0
2014-05-06,21.042,21.08,20.91,21.014,20063,0
2014-05-07,20.976,21.098,20.844,20.891,47156,0
2014-05-08,20.9,20.957,20.854,20.91,30563,0
2014-05-09,20.91,21.098,20.844,21.051,29046,0
2014-05-12,21.108,21.23,20.995,21.117,31534,0
2014-05-13,21.022,21.315,21.022,21.315,39487,0
2014-05-14,21.212,21.57,21.154,21.542,69058,0
2014-05-15,21.561,21.919,21.41,21.872,46287,0
2014-05-16,22.004,22.127,21.899,22.079,51086,0
2014-05-19,22.061,22.183,21.985,22.069,69356,0
2014-05-20,22.183,22.202,22.097,22.192,22408,0
2014-05-21,22.229,22.229,21.938,22.013,33421,0
2014-05-22,22.088,22.088,21.824,21.928,35367,0
2014-05-23,21.919,21.947,21.777,21.919,37222,0
2014-05-27,21.975,21.985,21.872,21.928,33795,0
2014-05-28,22.106,22.106,21.915,21.934,22833,0
2014-05-29,21.934,22.068,21.867,22.068,33178,0
2014-05-30,22.068,22.26,22.068,22.26,45431,0
2014-06-02,22.26,22.288,22.163,22.26,41378,0
2014-06-03,22.25,22.25,21.982,22.02,55257,0
2014-06-04,21.972,21.972,21.57,21.887,60871,0
2014-06-05,21.848,22.011,21.628,22.011,51407,0
2014-06-06,22.106,22.145,21.962,21.962,22079,0
2014-06-09,22.029,22.029,21.8,21.828,24664,0
2014-06-10,21.982,21.982,21.427,21.542,36871,0
2014-06-11,21.455,21.619,21.378,21.485,17986,0
2014-06-12,21.398,21.646,21.398,21.445,23948,0
2014-06-13,21.445,21.676,21.427,21.637,72827,0
2014-06-16,21.877,21.877,21.57,21.771,18755,0
2014-06-17,21.561,21.934,21.561,21.781,19294,0
2014-06-18,21.79,21.953,21.79,21.924,14604,0
2014-06-19,21.867,22.011,21.867,22.011,13574,0
2014-06-20,21.972,21.972,21.743,21.828,108415,0
2014-06-23,21.781,21.82,21.713,21.753,10333,0
2014-06-24,21.781,22.011,21.781,21.905,21470,0
2014-06-25,21.895,21.895,21.686,21.733,36692,0
2014-06-26,21.82,21.962,21.743,21.962,10965,0
2014-06-27,21.915,21.992,21.8,21.8,49381,0
2014-06-30,21.828,21.972,21.743,21.867,19723,0
2014-07-01,21.82,21.972,21.704,21.733,135041,0
2014-07-02,21.79,21.828,21.656,21.733,56612,0
2014-07-03,21.733,21.934,21.733,21.771,14851,0
2014-07-07,21.81,21.944,21.781,21.867,115181,0
2014-07-08,21.857,21.972,21.857,21.924,14839,0
2014-07-09,21.905,21.982,21.887,21.924,20611,0
2014-07-10,22.02,22.02,21.877,21.934,159230,0
2014-07-11,21.877,22.116,21.877,22.106,124266,0
2014-07-14,22.116,22.24,22.011,22.193,46899,0
2014-07-15,22.211,22.26,22.211,22.211,18489,0
2014-07-16,22.203,22.26,22.068,22.126,29456,0
2014-07-17,22.25,22.355,21.924,21.982,49074,0
2014-07-18,22.029,22.297,22.029,22.297,19444,0
2014-07-21,22.211,22.211,22.059,22.126,27070,0
2014-07-22,22.193,22.26,22.116,22.24,14264,0
2014-07-23,22.26,22.307,22.211,22.307,36941,0
2014-07-24,22.307,22.327,22.211,22.307,45159,0
2014-07-25,22.211,22.451,22.211,22.441,18990,0
2014-07-28,22.489,22.805,22.431,22.642,22927,0
2014-07-29,22.585,22.776,22.575,22.614,27439,0
2014-07-30,22.595,22.691,22.547,22.642,45176,0
2014-07-31,22.489,22.566,22.404,22.431,71397,0
2014-08-01,22.431,22.537,22.24,22.297,34405,0
2014-08-04,22.27,22.337,22.116,22.163,28283,0
2014-08-05,22.154,22.154,21.887,21.934,36567,0
2014-08-06,21.982,22.078,21.934,22.039,18284,0
2014-08-07,22.02,22.193,21.972,22.183,21572,0
2014-08-08,22.23,22.24,22.087,22.106,15168,0
2014-08-11,22.163,22.183,22.078,22.116,13189,0
2014-08-12,22.145,22.145,22.087,22.135,9811,0
2014-08-13,22.126,22.221,22.106,22.203,18242,0
2014-08-14,22.25,22.47,22.203,22.394,20426,0
2014-08-15,22.364,22.422,22.145,22.24,8940,0
2014-08-18,22.413,22.566,22.297,22.566,13984,0
2014-08-19,22.557,22.768,22.461,22.748,21191,0
2014-08-20,22.595,22.786,22.595,22.642,21612,0
2014-08-21,22.624,22.738,22.585,22.642,38850,0
2014-08-22,22.7,22.776,22.633,22.728,35124,0
2014-08-25,22.728,22.949,22.728,22.805,24733,0
2014-08-26,22.862,22.978,22.862,22.969,34324,0
2014-08-27,23.071,23.071,22.838,23.033,31778,0
2014-08-28,23.033,23.11,22.887,22.993,26536,0
2014-08-29,22.887,22.965,22.819,22.819,26941,0
2014-09-02,22.819,22.829,22.653,22.761,25512,0
2014-09-03,22.721,22.867,22.527,22.741,13653,0
2014-09-04,22.789,22.789,22.479,22.595,23329,0
2014-09-05,22.595,22.643,22.507,22.527,25218,0
2014-09-08,22.547,22.643,22.537,22.595,20201,0
2014-09-09,22.527,22.625,22.449,22.517,272441,0
2014-09-10,22.498,22.557,22.469,22.557,4394,0
2014-09-11,22.547,22.547,22.43,22.517,40239,0
2014-09-12,22.488,22.547,22.313,22.469,43292,0
2014-09-15,22.401,22.537,22.343,22.449,30627,0
2014-09-16,22.479,22.507,22.275,22.488,21417,0
2014-09-17,22.566,22.643,22.449,22.625,17900,0
2014-09-18,22.575,22.789,22.575,22.721,9709,0
2014-09-19,22.741,22.838,22.741,22.789,14004,0
2014-09-22,22.789,22.838,22.643,22.838,18986,0
2014-09-23,22.711,22.897,22.711,22.897,37022,0
2014-09-24,22.897,22.945,22.809,22.887,38872,0
2014-09-25,22.847,23.033,22.721,23.013,66051,0
2014-09-26,22.897,23.061,22.867,23.013,42348,0
2014-09-29,23.013,23.101,22.965,23.052,45217,0
2014-09-30,23.071,23.178,22.983,23.178,25830,0
2014-10-01,23.188,23.188,22.829,22.955,35947,0
2014-10-02,23.003,23.003,22.838,22.955,12175,0
2014-10-03,22.935,23.033,22.877,22.974,11675,0
2014-10-06,22.897,23.071,22.711,22.819,200608,0
2014-10-07,23.023,23.033,22.829,23.023,37894,0
2014-10-08,23.033,23.188,22.906,22.935,49177,0
2014-10-09,23.033,23.033,22.838,22.838,14932,0
2014-10-10,22.847,22.974,22.819,22.945,20574,0
2014-10-13,22.906,22.965,22.877,22.887,19571,0
2014-10-14,22.955,23.12,22.838,22.974,15939,0
2014-10-15,22.741,22.974,22.643,22.887,26169,0
2014-10-16,22.741,22.829,22.741,22.77,21236,0
2014-10-17,22.857,22.983,22.741,22.741,42863,0
2014-10-20,22.809,23.003,22.809,22.857,18715,0
2014-10-21,22.945,23.003,22.838,22.935,34904,0
2014-10-22,22.809,23.178,22.779,23.139,36701,0
2014-10-23,23.227,23.305,23.061,23.169,63736,0
2014-10-24,23.188,23.295,23.188,23.265,22310,0
2014-10-27,23.256,23.305,23.169,23.265,12363,0
2014-10-28,23.265,23.275,23.139,23.227,24275,0
2014-10-29,23.265,23.265,23.042,23.227,39325,0
2014-10-30,23.217,23.227,23.091,23.12,24168,0
2014-10-31,23.149,23.635,23.149,23.616,43082,0
2014-11-03,23.509,23.79,23.373,23.606,58048,0
2014-11-04,23.528,23.742,23.528,23.674,20844,0
2014-11-05,23.703,23.713,23.606,23.684,39592,0
2014-11-06,23.635,23.664,23.402,23.664,26762,0
2014-11-07,23.664,23.78,23.431,23.732,33566,0
2014-11-10,23.79,23.79,23.577,23.713,21460,0
2014-11-11,23.771,23.81,23.625,23.81,20630,0
2014-11-12,23.79,23.956,23.654,23.654,26081,0
2014-11-13,23.732,23.79,23.596,23.771,47757,0
2014-11-14,23.79,23.907,23.79,23.81,28139,0
2014-11-17,23.81,23.956,23.654,23.956,20222,0
2014-11-18,23.956,24.092,23.907,24.092,53050,0
2014-11-19,24.082,24.082,23.848,23.975,28148,0
2014-11-20,24.004,24.014,23.83,23.878,390565,0
2014-11-21,23.888,24.004,23.888,24.004,13624,0
2014-11-24,23.936,24.062,23.868,24.034,32325,0
2014-11-25,24.059,24.059,23.941,24.01,39439,0
2014-11-26,24.138,24.138,23.754,23.882,19413,0
2014-11-28,23.704,23.783,23.339,23.665,7764,0
2014-12-01,23.645,23.665,23.438,23.576,24446,0
2014-12-02,23.487,23.734,23.468,23.566,15033,0
2014-12-03,23.714,23.823,23.527,23.566,23559,0
2014-12-04,23.665,23.685,23.369,23.369,23784,0
2014-12-05,23.468,23.497,23.369,23.418,7611,0
2014-12-08,23.616,23.793,23.379,23.763,17255,0
2014-12-09,23.704,23.823,23.625,23.754,21857,0
2014-12-10,23.803,23.803,23.635,23.724,8996,0
2014-12-11,23.724,23.961,23.606,23.704,25310,0
2014-12-12,23.685,23.803,23.527,23.665,22584,0
2014-12-15,23.724,23.832,23.477,23.606,38937,0
2014-12-16,23.645,23.823,23.399,23.773,72441,0
2014-12-17,23.803,23.832,23.566,23.832,34896,0
2014-12-18,23.862,23.931,23.734,23.744,36097,0
2014-12-19,23.842,24.059,23.685,23.763,21485,0
2014-12-22,23.941,24.04,23.734,23.921,13434,0
2014-12-23,24.02,24.178,23.862,23.98,37787,0
2014-12-24,24.069,24.168,24.059,24.109,14025,0
2014-12-26,24.069,24.187,24.059,24.187,23382,0
2014-12-29,24.187,24.375,24.118,24.355,39471,0
2014-12-30,24.365,24.464,24.345,24.454,26634,0
2014-12-31,24.454,24.493,23.911,23.911,20922,0
2015-01-02,24.217,24.395,24.217,24.375,62905,0
2015-01-05,24.375,24.473,24.256,24.454,69119,0
2015-01-06,24.493,24.602,24.404,24.513,44607,0
2015-01-07,24.592,24.68,24.533,24.611,38934,0
2015-01-08,24.69,24.7,24.552,24.572,21929,0
2015-01-09,24.641,24.651,24.404,24.572,22142,0
2015-01-12,24.631,24.651,24.464,24.464,24322,0
2015-01-13,24.503,24.582,24.404,24.434,15158,0
2015-01-14,24.404,24.503,24.316,24.395,25586,0
2015-01-15,24.483,24.503,24.325,24.395,19725,0
2015-01-16,24.316,24.641,24.316,24.641,24870,0
2015-01-20,24.523,24.602,24.187,24.335,49599,0
2015-01-21,24.424,24.483,24.296,24.473,15234,0
2015-01-22,24.395,24.533,24.325,24.523,16470,0
2015-01-23,24.523,24.7,24.434,24.621,14527,0
2015-01-26,24.582,24.848,24.523,24.848,122255,0
2015-01-27,24.848,25.144,24.631,24.73,16686,0
2015-01-28,24.769,25.095,24.641,24.72,30131,0
2015-01-29,24.69,24.818,24.641,24.641,14739,0
2015-01-30,24.651,24.749,24.424,24.434,15305,0
2015-02-02,24.503,24.809,24.424,24.552,268513,0
2015-02-03,24.68,24.947,24.661,24.858,61612,0
2015-02-04,24.888,25.144,24.749,24.996,25783,0
2015-02-05,25.035,25.282,25.035,25.173,38772,0
2015-02-06,25.252,25.272,25.144,25.233,40164,0
2015-02-09,25.183,25.292,25.173,25.252,19685,0
2015-02-10,25.282,25.4,25.183,25.242,60971,0
2015-02-11,25.233,25.489,25.144,25.242,33027,0
2015-02-12,25.312,25.351,25.183,25.183,27288,0
2015-02-13,25.193,25.292,25.144,25.144,14892,0
2015-02-17,25.055,25.203,24.917,24.986,21500,0
2015-02-18,24.976,25.026,24.7,25.026,28766,0
2015-02-19,24.947,25.045,24.828,24.868,113845,0
2015-02-20,24.986,25.114,24.651,24.848,44060,0
2015-02-23,24.937,24.947,24.828,24.828,18644,0
2015-02-24,24.937,25.173,24.868,25.154,19701,0
2015-02-25,25.09,25.31,25.05,25.1,95132,0
2015-02-26,25.1,25.26,25.05,25.15,10999,0
2015-02-27,25.24,25.36,25.03,25.3,26643,0
2015-03-02,25.36,25.44,25.24,25.31,11071,0
2015-03-03,25.39,25.43,25.17,25.2,16786,0
2015-03-04,25.17,25.39,25.149,25.21,13234,0
2015-03-05,25.29,25.33,25.21,25.24,6052,0
2015-03-06,25.2,25.2,24.64,24.64,29863,0
2015-03-09,24.77,24.77,24.5,24.51,11143,0
2015-03-10,24.44,24.75,24.39,24.6,119550,0
2015-03-11,24.57,24.666,24.55,24.57,16201,0
2015-03-12,24.69,24.7,24.54,24.54,20220,0
2015-03-13,24.6,24.66,24.491,24.53,15626,0
2015-03-16,24.59,24.6,24.44,24.44,7825,0
2015-03-17,24.52,24.76,24.476,24.76,20379,0
2015-03-18,24.7,24.8,24.57,24.61,16365,0
2015-03-19,24.72,24.8,24.6,24.7,9136,0
2015-03-20,24.82,24.98,24.749,24.782,19765,0
2015-03-23,25.15,25.15,24.888,24.97,42798,0
2015-03-24,24.96,24.98,24.936,24.98,7727,0
2015-03-25,24.86,25.08,24.86,24.96,16592,0
2015-03-26,24.94,24.96,24.78,24.85,16868,0
2015-03-27,24.85,24.94,24.8,24.89,28896,0
2015-03-30,24.9,25.048,24.89,24.94,22131,0
2015-03-31,24.98,25.06,24.95,24.95,25600,0
2015-04-01,24.99,25,24.9,24.955,6614,0
2015-04-02,24.99,25.19,24.931,25.19,13862,0
2015-04-06,25.17,25.28,25,25.18,21795,0
2015-04-07,25.21,25.21,25,25.17,20061,0
2015-04-08,25.16,25.19,25.02,25.16,91716,0
2015-04-09,25.19,25.2,25.069,25.069,29386,0
2015-04-10,25.14,25.15,25.02,25.08,29795,0
2015-04-13,25.11,25.15,25.05,25.1,58099,0
2015-04-14,25.13,25.14,25,25.13,121658,0
2015-04-15,25.14,25.15,25.041,25.15,29379,0
2015-04-16,25.14,25.17,25.03,25.04,18594,0
2015-04-17,25.04,25.16,24.85,24.85,49350,0
2015-04-20,24.96,24.96,24.65,24.75,19772,0
2015-04-21,24.73,24.82,24.54,24.67,35397,0
2015-04-22,24.58,24.7,24.46,24.47,299085,0
2015-04-23,24.48,24.62,24.48,24.6,37550,0
2015-04-24,24.62,24.89,24.62,24.89,24302,0
2015-04-27,24.89,24.988,24.801,24.97,18333,0
2015-04-28,25,25.03,24.62,24.69,141618,0
2015-04-29,24.62,24.62,24.35,24.45,169367,0
2015-04-30,24.4,24.49,24.26,24.27,51781,0
2015-05-01,24.2,24.34,24.14,24.29,80546,0
2015-05-04,24.27,24.48,24.27,24.4,31608,0
2015-05-05,24.43,24.43,24.2,24.2,153095,0
2015-05-06,24.23,24.23,23.7,23.73,46259,0
2015-05-07,23.89,24.09,23.75,24.08,233403,0
2015-05-08,24.19,24.45,24.1,24.43,38550,0
2015-05-11,24.41,24.41,24.18,24.27,30323,0
2015-05-12,24.08,24.39,24.03,24.36,30913,0
2015-05-13,24.42,24.63,24.16,24.53,37821,0
2015-05-14,24.5,24.65,24.33,24.55,33564,0
2015-05-15,24.6,24.6,24.492,24.54,12173,0
2015-05-18,24.55,24.6,24.39,24.569,63082,0
2015-05-19,24.54,24.6,24.466,24.55,32999,0
2015-05-20,24.6,24.6,24.43,24.56,18880,0
2015-05-21,24.59,24.72,24.55,24.64,59421,0
2015-05-22,24.68,24.74,24.612,24.68,13437,0
2015-05-26,24.68,24.79,24.6,24.79,21595,0
2015-05-27,24.43,24.56,24.4,24.48,16128,0
2015-05-28,24.51,24.56,24.3,24.44,18351,0
2015-05-29,24.5,24.59,24.34,24.35,23089,0
2015-06-01,24.35,24.45,24.27,24.35,14667,0
2015-06-02,24.27,24.28,24.11,24.25,19828,0
2015-06-03,21.85,24.25,21.85,24.2,36947,0
2015-06-04,24.23,24.28,24.216,24.25,12388,0
2015-06-05,24.25,24.26,24.061,24.07,19755,0
2015-06-08,24.17,24.22,24.09,24.15,6153,0
2015-06-09,24.06,24.14,23.955,24,12127,0
2015-06-10,23.97,24,23.89,23.939,8838,0
2015-06-11,24.05,24.13,23.95,24.035,13564,0
2015-06-12,24,24.23,24,24.05,5500,0
2015-06-15,24.15,24.2,24.04,24.15,18130,0
2015-06-16,24.2,24.2,24.06,24.06,7026,0
2015-06-17,24.17,24.17,24.09,24.12,18608,0
2015-06-18,24.17,24.17,23.92,23.93,15560,0
2015-06-19,24.05,24.08,23.945,23.99,7610,0
2015-06-22,24.05,24.15,24,24.14,373921,0
2015-06-23,24.11,24.24,24.02,24.15,119958,0
2015-06-24,24.15,24.212,23.98,23.98,22459,0
2015-06-25,24.09,24.15,23.9,24.13,15880,0
2015-06-26,24.12,24.19,23.98,23.98,22469,0
2015-06-29,23.97,23.97,23.82,23.959,15581,0
2015-06-30,24.1,24.22,23.9,24.22,20485,0
2015-07-01,24.2,24.21,24.05,24.17,6424,0
2015-07-02,24.23,24.31,24.19,24.31,12444,0
2015-07-06,24.3,24.42,24.21,24.21,14815,0
2015-07-07,24.32,24.38,24.2,24.303,11430,0
2015-07-08,24.36,24.39,24.2,24.24,8203,0
2015-07-09,24.39,24.39,24.2,24.2,8424,0
2015-07-10,24.2,24.29,24.2,24.264,21702,0
2015-07-13,24.26,24.37,24.25,24.305,15623,0
2015-07-14,24.32,24.33,24.28,24.3,2057,0
2015-07-15,24.35,24.37,24.2,24.345,9987,0
2015-07-16,24.39,24.473,24.34,24.47,68105,0
2015-07-17,24.48,24.49,24.37,24.49,24442,0
2015-07-20,24.5,24.552,24.43,24.47,11469,0
2015-07-21,24.45,24.49,24.41,24.49,24136,0
2015-07-22,24.49,24.6,24.41,24.521,24408,0
2015-07-23,24.57,24.66,24.43,24.66,59081,0
2015-07-24,24.62,24.66,24.55,24.653,35000,0
2015-07-27,24.65,24.66,24.572,24.66,39365,0
2015-07-28,24.69,24.7,24.63,24.68,18970,0
2015-07-29,24.71,24.71,24.6,24.63,10248,0
2015-07-30,24.66,24.7,24.61,24.64,8372,0
2015-07-31,24.7,24.7,24.61,24.64,102892,0
2015-08-03,24.71,24.77,24.64,24.72,7787,0
2015-08-04,24.76,24.83,24.76,24.83,8005,0
2015-08-05,24.86,24.86,24.74,24.78,12070,0
2015-08-06,24.86,24.86,24.76,24.815,6223,0
2015-08-07,24.85,24.86,24.72,24.77,4997,0
2015-08-10,24.82,24.92,24.81,24.88,7852,0
2015-08-11,24.88,24.94,24.83,24.94,9679,0
2015-08-12,24.83,24.92,24.82,24.87,8600,0
2015-08-13,24.88,24.89,24.816,24.816,10151,0
2015-08-14,24.86,24.93,24.82,24.91,4857,0
2015-08-17,24.88,24.89,24.84,24.866,4447,0
2015-08-18,24.9,24.92,24.86,24.91,15538,0
2015-08-19,24.93,24.93,24.81,24.85,18733,0
2015-08-20,24.9,24.9,24.81,24.83,15081,0
2015-08-21,24.81,24.81,24.71,24.79,14958,0
2015-08-24,24.58,24.6,24.25,24.41,19575,0
2015-08-25,24.41,24.59,24.31,24.35,11694,0
2015-08-26,24.52,24.78,24.4,24.78,5436,0
2015-08-27,24.5,24.5,24.02,24.02,9414,0
2015-08-28,24.13,24.58,24.13,24.55,30839,0
2015-08-31,24.4,24.62,24.4,24.53,16585,0
2015-09-01,24.42,24.6,24.42,24.57,5200,0
2015-09-02,24.63,24.63,24.51,24.6,9045,0
2015-09-03,24.64,24.64,24.51,24.594,11947,0
2015-09-04,24.51,24.56,24.42,24.56,9274,0
2015-09-08,24.61,24.638,24.43,24.6,12430,0
2015-09-09,24.6,24.639,24.53,24.561,10758,0
2015-09-10,24.58,24.63,24.5,24.58,10555,0
2015-09-11,24.54,24.64,24.53,24.6,8295,0
2015-09-14,24.63,24.65,24.57,24.57,20630,0
2015-09-15,24.63,24.63,24.478,24.53,11510,0
2015-09-16,24.62,24.62,24.413,24.43,10177,0
2015-09-17,24.44,24.49,24.33,24.49,22513,0
2015-09-18,24.46,24.5,24.451,24.5,1996,0
2015-09-21,24.41,24.52,24.41,24.511,6813,0
2015-09-22,24.52,24.63,24.45,24.59,6948,0
2015-09-23,24.56,24.6,24.509,24.6,8296,0
2015-09-24,24.6,24.67,24.56,24.63,7303,0
2015-09-25,24.61,24.75,24.55,24.75,18421,0
2015-09-28,24.75,24.75,24.58,24.6,10622,0
2015-09-29,24.66,24.69,24.44,24.44,39955,0
2015-09-30,24.59,24.62,24.49,24.49,16353,0
2015-10-01,24.59,24.63,24.49,24.59,6964,0
2015-10-02,24.59,24.65,24.41,24.54,11043,0
2015-10-05,24.62,24.74,24.55,24.58,24513,0
2015-10-06,24.69,24.729,24.58,24.58,22725,0
2015-10-07,24.67,24.73,24.45,24.45,12404,0
2015-10-08,24.5,24.73,24.5,24.654,13273,0
2015-10-09,24.69,24.73,24.65,24.73,12196,0
2015-10-12,24.73,24.73,24.55,24.605,13339,0
2015-10-13,24.68,24.69,24.64,24.663,5284,0
2015-10-14,24.67,24.7,24.66,24.67,12653,0
2015-10-15,24.73,24.73,24.64,24.67,24442,0
2015-10-16,24.73,24.85,24.69,24.85,18640,0
2015-10-19,24.87,24.87,24.711,24.839,14071,0
2015-10-20,24.87,24.87,24.79,24.86,12286,0
2015-10-21,24.88,24.96,24.866,24.87,8890,0
2015-10-22,24.94,25,24.84,24.96,12905,0
2015-10-23,25,25.1,24.94,25,9201,0
2015-10-26,25.08,25.21,25.05,25.19,14164,0
2015-10-27,25.19,25.19,25.06,25.06,6530,0
2015-10-28,25.16,25.19,25.043,25.16,9618,0
2015-10-29,25.19,25.19,25.05,25.13,5989,0
2015-10-30,25.13,25.24,25.031,25.16,7732,0
2015-11-02,25.22,25.34,25.182,25.31,14956,0
2015-11-03,25.32,25.46,25.308,25.31,18523,0
2015-11-04,25.34,25.48,25.34,25.4,6795,0
2015-11-05,25.45,25.52,25.29,25.44,6977,0
2015-11-06,25.31,25.42,25.131,25.244,7571,0
2015-11-09,25.1,25.25,25.1,25.17,8033,0
2015-11-10,25.2,25.284,25.13,25.24,8507,0
2015-11-11,25.26,25.4,25.26,25.29,5113,0
2015-11-12,25.2,25.3,25.174,25.25,9702,0
2015-11-13,25.38,25.41,25.28,25.35,5757,0
2015-11-16,25.246,25.3,25.21,25.3,4919,0
2015-11-17,25.38,25.38,25.25,25.25,6534,0
2015-11-18,25.33,25.34,25.21,25.21,8130,0
2015-11-19,25.29,25.29,25.24,25.241,7048,0
2015-11-20,25.34,25.35,25.23,25.35,16114,0
2015-11-23,25.42,25.42,25.22,25.31,9448,0
2015-11-24,25.28,25.323,25.25,25.32,10974,0
2015-11-25,25.18,25.18,24.96,25.1,8064,0
2015-11-27,25.18,25.25,25.157,25.24,2838,0
2015-11-30,25.16,25.25,25.01,25.12,12431,0
2015-12-01,25.21,25.3,25.074,25.19,19485,0
2015-12-02,25.24,25.25,25.16,25.2,3513,0
2015-12-03,25.18,25.25,25.1,25.1,10828,0
2015-12-04,25.03,25.2,25.03,25.04,7666,0
2015-12-07,25.031,25.14,24.83,24.97,14280,0
2015-12-08,24.84,24.96,24.83,24.93,5064,0
2015-12-09,24.85,25.09,24.85,25,16016,0
2015-12-10,25,25.118,25,25.02,8210,0
2015-12-11,25,25,24.82,24.85,12906,0
2015-12-14,24.85,24.85,24.1,24.1,19025,0
2015-12-15,24.48,24.6,24.13,24.48,24906,0
2015-12-16,24.61,24.65,24.252,24.32,24306,0
2015-12-17,24.35,24.44,24.292,24.35,46431,0
2015-12-18,24.41,24.41,24.27,24.27,29209,0
2015-12-21,24.3,24.47,24.3,24.47,34655,0
2015-12-22,24.47,24.57,24.42,24.49,20344,0
2015-12-23,24.54,24.6,24.53,24.55,13134,0
2015-12-24,24.6,24.69,24.55,24.69,10283,0
2015-12-28,24.6,24.8,24.55,24.8,17815,0
2015-12-29,24.83,24.86,24.77,24.86,11943,0
2015-12-30,24.79,25.06,24.75,24.93,164934,0
2015-12-31,24.9,24.9,24.75,24.7962,12734,0
2016-01-04,24.69,24.99,24.69,24.99,179382,0
2016-01-05,24.93,25.18,24.93,25.1495,19186,0
2016-01-06,25.12,25.12,24.89,25.02,25732,0
2016-01-07,24.94,25.1,24.816,24.846,11671,0
2016-01-08,24.97,25.13,24.87,25.13,12822,0
2016-01-11,25.13,25.13,25,25.0401,10532,0
2016-01-12,25.09,25.09,25.01,25.07,20943,0
2016-01-13,25.09,25.1,24.95,25.03,17383,0
2016-01-14,25.01,25.05,24.9,25.05,27870,0
2016-01-15,24.99,25.02,24.8,24.89,29397,0
2016-01-19,25.03,25.03,25.03,25.03,0,0
2016-01-20,24.99,24.99,24.57,24.86,62999,0
2016-01-21,24.86,24.92,24.75,24.91,15399,0
2016-01-22,24.91,25,24.67,25,20024,0
2016-01-25,24.99,25,24.82,24.83,19257,0
2016-01-26,24.91,24.99,24.89,24.97,13938,0
2016-01-27,24.99,25.03,24.84,25,7534,0
2016-01-28,25,25.15,25,25.15,42283,0
2016-01-29,25.11,25.21,25.1096,25.12,17316,0
2016-02-01,25.2,25.24,25.07,25.1999,11168,0
2016-02-02,25.23,25.24,25.0801,25.22,31962,0
2016-02-03,25.26,25.27,25.13,25.1678,9490,0
2016-02-04,25.21,25.38,25.2,25.29,24327,0
2016-02-05,25.32,25.48,25.25,25.44,45221,0
2016-02-08,25.42,25.42,25.182,25.34,19994,0
2016-02-09,25.21,25.26,25.05,25.18,25919,0
2016-02-10,25.34,25.44,25.19,25.39,22993,0
2016-02-11,25.19,25.25,24.59,24.65,71418,0
2016-02-12,24.96,25.21,24.8357,25.03,23254,0
2016-02-16,25.23,25.43,25.08,25.3,57937,0
2016-02-17,25.38,25.55,25.31,25.54,31110,0
2016-02-18,25.54,25.67,25.4,25.67,33707,0
2016-02-19,25.65,25.8,25.5,25.76,21263,0
2016-02-22,25.79,25.81,25.66,25.72,25710,0
2016-02-23,25.73,25.78,25.55,25.68,27895,0
2016-02-24,25.64,25.64,25.52,25.54,18888,0
2016-02-25,25.4,25.4,25.15,25.32,206627,0
2016-02-26,25.35,25.44,25.32,25.43,17775,0
2016-02-29,25.47,25.765,25.385,25.47,60073,0
2016-03-01,25.54,25.71,25.4708,25.59,24045,0
2016-03-02,25.66,25.66,25.5,25.6199,7875,0
2016-03-03,25.6,25.62,25.5101,25.61,10073,0
2016-03-04,25.54,25.5592,25.4575,25.465,10899,0
2016-03-07,25.56,25.59,25.4768,25.55,8603,0
2016-03-08,25.6,25.61,25.4045,25.57,9465,0
2016-03-09,25.58,25.6,25.45,25.6,44689,0
2016-03-10,25.58,25.58,25.4,25.45,32249,0
2016-03-11,25.41,25.68,25.39,25.64,15309,0
2016-03-14,25.68,25.75,25.5709,25.75,10156,0
2016-03-15,25.74,25.74,25.58,25.64,12510,0
2016-03-16,25.67,25.73,25.6201,25.69,11371,0
2016-03-17,25.72,25.8,25.67,25.8,16077,0
2016-03-18,25.8,25.85,25.76,25.79,10284,0
2016-03-21,25.8,25.83,25.7697,25.8,48767,0
2016-03-22,25.72,25.94,25.702,25.83,31019,0
2016-03-23,25.92,25.92,25.75,25.829,17959,0
2016-03-24,25.86,25.87,25.725,25.87,7545,0
2016-03-28,25.9,26,25.7911,25.89,13248,0
2016-03-29,25.96,26,25.86,25.935,19985,0
2016-03-30,25.94,26.05,25.93,26.05,7668,0
2016-03-31,26,26.22,25.92,26.02,22257,0
2016-04-01,26.11,26.13,25.8801,25.89,20230,0
2016-04-04,25.84,25.86,25.72,25.73,9503,0
2016-04-05,25.78,25.85,25.72,25.8195,11171,0
2016-04-06,25.77,25.97,25.77,25.87,9745,0
2016-04-07,25.92,25.92,25.68,25.74,12805,0
2016-04-08,25.87,25.91,25.73,25.86,8246,0
2016-04-11,25.94,25.97,25.8,25.97,16232,0
2016-04-12,25.97,25.97,25.88,25.949,23594,0
2016-04-13,25.95,26.05,25.92,26.05,21895,0
2016-04-14,26.03,26.0899,26.03,26.08,10180,0
2016-04-15,26.04,26.08,25.75,25.75,105492,0
2016-04-18,25.84,25.91,25.83,25.9,41463,0
2016-04-19,25.94,25.99,25.84,25.99,11355,0
2016-04-20,25.98,26.04,25.87,25.87,22085,0
2016-04-21,25.94,25.95,25.87,25.9299,10004,0
2016-04-22,25.9,25.98,25.9,25.95,19241,0
2016-04-25,25.98,25.98,25.93,25.93,8673,0
2016-04-26,25.97,26.0999,25.97,26.0999,60728,0
2016-04-27,26.12,26.26,26.04,26.25,12515,0
2016-04-28,26.25,26.38,26.214,26.32,18448,0
2016-04-29,26.15,26.42,26.15,26.29,23918,0
2016-05-02,26.42,26.42,26.3,26.31,12982,0
2016-05-03,26.38,26.4,26.24,26.37,13480,0
2016-05-04,26.37,26.42,26.28,26.33,8848,0
2016-05-05,26.42,26.43,26.28,26.35,10048,0
2016-05-06,26.38,26.464,26.38,26.41,12602,0
2016-05-09,26.42,26.47,26.28,26.29,7917,0
2016-05-10,26.28,26.58,26.28,26.42,15795,0
2016-05-11,26.42,26.57,26.42,26.55,12958,0
2016-05-12,26.55,26.64,26.49,26.49,13212,0
2016-05-13,26.62,26.64,26.52,26.55,10062,0
2016-05-16,26.64,26.83,26.57,26.64,17171,0
2016-05-17,26.62,26.66,26.5001,26.64,13724,0
2016-05-18,26.69,26.69,26.49,26.49,15969,0
2016-05-19,26.49,26.58,26.1501,26.28,17883,0
2016-05-20,26.39,26.39,26.28,26.38,8461,0
2016-05-23,26.44,26.49,26.36,26.42,9697,0
2016-05-24,26.49,26.49,26.42,26.45,14177,0
2016-05-25,26.48,26.49,26.39,26.47,9016,0
2016-05-26,26.22,26.22,26.0571,26.0868,38767,0
2016-05-27,26.2,26.2,25.95,25.99,25041,0
2016-05-31,26.04,26.15,25.88,26.07,24182,0
2016-06-01,26.07,26.07,25.9292,25.9482,10264,0
2016-06-02,26,26.06,25.93,26.05,14347,0
2016-06-03,26.05,26.15,25.96,26.15,17094,0
2016-06-06,26.21,26.24,25.93,25.93,10449,0
2016-06-07,26.1,26.1,25.85,25.8833,16256,0
2016-06-08,25.93,25.97,25.79,25.81,19374,0
2016-06-09,25.87,25.88,25.64,25.86,56941,0
2016-06-10,25.85,25.8528,25.59,25.59,14759,0
2016-06-13,25.78,25.79,25.73,25.79,4664,0
2016-06-14,25.83,25.83,25.7,25.77,6678,0
2016-06-15,25.84,25.95,25.84,25.94,15699,0
2016-06-16,25.92,25.92,25.7701,25.89,8027,0
2016-06-17,25.89,26.12,25.88,26.12,8194,0
2016-06-20,25.97,26.26,25.97,26.18,20149,0
2016-06-21,26.18,26.29,26.1,26.29,6917,0
2016-06-22,26.29,26.4,26.22,26.25,18859,0
2016-06-23,26.31,26.39,26.31,26.35,6516,0
2016-06-24,26,26.34,26,26.25,9773,0
2016-06-27,26.3,26.3,26.15,26.2,12397,0
2016-06-28,26.35,26.4,26.2,26.4,13452,0
2016-06-29,26.4,26.62,26.27,26.4,106553,0
2016-06-30,26.5,26.7,26.445,26.7,18753,0
2016-07-01,26.69,26.7,26.515,26.7,19867,0
2016-07-05,26.66,26.66,26.5,26.62,66178,0
2016-07-06,26.53,26.7,26.5,26.7,21515,0
2016-07-07,26.7,26.92,26.58,26.92,26990,0
2016-07-08,26.92,27.0376,26.9,26.9,17465,0
2016-07-11,26.97,27.13,26.96,27.13,11902,0
2016-07-12,27.11,27.13,26.97,27.01,10043,0
2016-07-13,26.95,26.99,26.84,26.86,21422,0
2016-07-14,26.97,26.98,26.77,26.87,19529,0
2016-07-15,26.91,26.99,26.65,26.65,52421,0
2016-07-18,26.89,26.9299,26.63,26.67,37416,0
2016-07-19,26.67,26.84,26.65,26.65,15245,0
2016-07-20,26.63,26.75,26.63,26.6705,10105,0
2016-07-21,26.77,26.77,26.66,26.77,7891,0
2016-07-22,26.77,26.7999,26.5,26.6,37931,0
2016-07-25,26.57,26.65,26.57,26.64,8911,0
2016-07-26,26.64,26.69,26.62,26.63,11795,0
2016-07-27,26.63,26.63,26.54,26.62,14122,0
2016-07-28,26.62,26.67,26.55,26.64,14492,0
2016-07-29,26.7,26.72,26.52,26.52,21208,0
2016-08-01,26.55,26.6899,26.53,26.66,15940,0
2016-08-02,26.64,26.71,26.581,26.6001,11246,0
2016-08-03,26.58,26.77,26.58,26.65,9628,0
2016-08-04,26.6,26.73,26.57,26.64,11657,0
2016-08-05,26.69,26.78,26.62,26.66,13140,0
2016-08-08,26.71,26.71,26.6201,26.64,13660,0
2016-08-09,26.68,26.77,26.65,26.65,16985,0
2016-08-10,26.75,26.82,26.67,26.79,17921,0
2016-08-11,26.85,26.85,26.76,26.81,10695,0
2016-08-12,26.84,26.84,26.73,26.77,9412,0
2016-08-15,26.83,26.85,26.7494,26.77,4703,0
2016-08-16,26.78,26.78,26.6901,26.78,9761,0
2016-08-17,26.78,26.88,26.75,26.88,17348,0
2016-08-18,26.88,26.95,26.83,26.95,11489,0
2016-08-19,26.97,27.07,26.9116,27.07,13568,0
2016-08-22,26.99,27.02,26.91,26.9201,23051,0
2016-08-23,27.02,27.04,26.9701,27.01,6776,0
2016-08-24,27.04,27.0799,27,27,7958,0
2016-08-25,27.04,27.08,26.97,27.08,13077,0
2016-08-26,27.08,27.08,26.98,27.08,16974,0
2016-08-29,26.72,26.72,26.57,26.65,36756,0
2016-08-30,26.66,26.66,26.57,26.65,7452,0
2016-08-31,26.65,26.65,26.51,26.51,19389,0
2016-09-01,26.61,26.63,26.5,26.5,7277,0
2016-09-02,26.62,26.64,26.5826,26.63,4654,0
2016-09-06,26.64,26.6885,26.5,26.505,9287,0
2016-09-07,26.65,26.65,26.36,26.46,8585,0
2016-09-08,26.37,26.55,26.37,26.42,4137,0
2016-09-09,26.39,26.5,25.75,25.9901,16643,0
2016-09-12,26.13,26.13,25.998,26.01,17720,0
2016-09-13,26.01,26.15,25.95,26.08,3223,0
2016-09-14,26.1,26.14,25.92,26.14,7788,0
2016-09-15,26.14,26.2145,25.98,26.08,7619,0
2016-09-16,26.12,26.1313,25.81,25.81,11119,0
2016-09-19,25.81,26.137,25.81,26.06,3458,0
2016-09-20,25.87,26.072,25.8,25.92,13269,0
2016-09-21,25.99,26.29,25.79,26.29,11061,0
2016-09-22,26.43,26.45,26.03,26.1,32299,0
2016-09-23,26.18,26.2999,26.03,26.03,5005,0
2016-09-26,26.1,26.104,25.74,25.74,19327,0
2016-09-27,25.81,25.95,25.74,25.95,11704,0
2016-09-28,25.87,26.06,25.85,26,13343,0
2016-09-29,26,26.05,25.85,25.86,12859,0
2016-09-30,26,26,25.64,25.64,17130,0
2016-10-03,25.67,26,25.67,25.98,9977,0
2016-10-04,25.9,25.94,25.78,25.94,15913,0
2016-10-05,25.9,25.94,25.85,25.93,5175,0
2016-10-06,25.86,25.98,25.78,25.98,11202,0
2016-10-07,25.89,25.956,25.89,25.8992,4686,0
2016-10-10,25.83,25.98,25.82,25.82,6629,0
2016-10-11,25.87,25.9111,25.57,25.57,6869,0
2016-10-12,25.56,25.56,25.46,25.47,17033,0
2016-10-13,25.45,25.8,25.41,25.75,10853,0
2016-10-14,25.6,25.77,25.58,25.65,6581,0
2016-10-17,25.69,25.93,25.69,25.93,6555,0
2016-10-18,25.82,26.24,25.81,26.18,13523,0
2016-10-19,26.03,26.21,26.03,26.21,6986,0
2016-10-20,26.15,26.21,26.03,26.21,4805,0
2016-10-21,26.38,26.38,26.224,26.34,31302,0
2016-10-24,26.25,26.3,26.15,26.16,30533,0
2016-10-25,26.15,26.15,26.04,26.13,17103,0
2016-10-26,25.98,26.149,25.98,26.05,7295,0
2016-10-27,25.96,26.1,25.8,25.97,114805,0
2016-10-28,25.89,26.0699,25.77,25.87,7379,0
2016-10-31,25.86,25.98,25.61,25.62,15189,0
2016-11-01,25.63,25.65,25.35,25.35,10646,0
2016-11-02,25.35,25.5,25.1632,25.2,11396,0
2016-11-03,25.22,25.301,24.85,24.91,30737,0
2016-11-04,24.99,25.085,24.8544,25.0183,20133,0
2016-11-07,25.16,25.299,24.95,24.97,11812,0
2016-11-08,25.08,25.1299,25.0001,25.1299,10379,0
2016-11-09,24.97,25.1,24.71,24.85,23093,0
2016-11-10,24.75,24.76,24.11,24.27,48085,0
2016-11-11,24.3,24.31,23.59,23.76,38126,0
2016-11-14,23.76,23.94,23.02,23.4,80558,0
2016-11-15,23.49,24.28,23.49,23.9287,53160,0
2016-11-16,24.01,24.45,24.01,24.05,9117,0
2016-11-17,23.8,24.1,23.69,23.99,18581,0
2016-11-18,24,24.246,23.55,23.55,21937,0
2016-11-21,23.74,24.037,23.62,23.77,18036,0
2016-11-22,24,24.15,23.82,24.1199,22109,0
2016-11-23,23.86,24,23.86,23.92,12297,0
2016-11-25,23.93,24.156,23.93,24.1462,7345,0
2016-11-28,23.85,23.96,23.76,23.82,7889,0
2016-11-29,23.9,23.9,23.65,23.74,19741,0
2016-11-30,23.54,23.75,23.2,23.3,136209,0
2016-12-01,23.28,23.28,22.9151,22.98,47820,0
2016-12-02,23.03,23.8,23.03,23.1758,38068,0
2016-12-05,23.1,23.45,23.06,23.06,16703,0
2016-12-06,23.07,23.35,23.02,23.1694,21229,0
2016-12-07,23.15,23.3,23.15,23.3,25511,0
2016-12-08,23.18,23.33,23.1,23.29,18694,0
2016-12-09,23.14,23.32,23.0855,23.177,22602,0
2016-12-12,23.17,23.2,22.85,22.95,30219,0
2016-12-13,22.98,23.07,22.95,22.95,12094,0
2016-12-14,22.95,23.0171,22.75,22.8,115277,0
2016-12-15,22.85,22.999,22.76,22.866,54006,0
2016-12-16,22.91,23.07,22.8904,22.96,22393,0
2016-12-19,23.09,23.2185,22.96,22.98,35187,0
2016-12-20,23.02,23.1,22.84,22.91,26530,0
2016-12-21,22.92,23.255,22.91,23.12,84922,0
2016-12-22,23.1,23.53,23.07,23.27,38024,0
2016-12-23,23.29,23.4,23.13,23.4,14091,0
2016-12-27,23.23,23.45,23.23,23.45,22321,0
2016-12-28,23.51,23.57,23.36,23.5,29131,0
2016-12-29,23.45,23.5599,23.2,23.21,24618,0
2016-12-30,23.18,23.44,23.1,23.11,23735,0
2017-01-03,23.3,23.639,23.19,23.62,26209,0
2017-01-04,23.6,24.3228,23.6,24.3,19613,0
2017-01-05,24.08,24.48,23.77,24.02,40900,0
2017-01-06,24.02,24.224,23.8875,24.13,21972,0
2017-01-09,24,24.18,23.9,24.01,18546,0
2017-01-10,24.01,24.01,23.84,23.93,63644,0
2017-01-11,23.85,24.17,23.85,24.17,14372,0
2017-01-12,24.13,24.19,24.13,24.14,6415,0
2017-01-13,24.15,24.42,24.15,24.42,13160,0
2017-01-17,24.375,24.42,24.17,24.17,10730,0
2017-01-18,24.17,24.2999,24.12,24.2,21559,0
2017-01-19,24.12,24.12,23.74,23.78,26766,0
2017-01-20,23.74,24.03,23.5,23.5,99650,0
2017-01-23,23.6,23.87,23.57,23.86,42432,0
2017-01-24,23.86,24.07,23.84,24,44055,0
2017-01-25,23.93,24.0218,23.88,23.91,24425,0
2017-01-26,23.86,24.16,23.86,24.16,15540,0
2017-01-27,24.08,24.41,24.08,24.41,15461,0
2017-01-30,24.1,24.3999,24.1,24.2826,16743,0
2017-01-31,24.21,24.29,24.16,24.26,9617,0
2017-02-01,24.17,24.23,23.97,23.97,15517,0
2017-02-02,24,24.2199,24,24.07,10959,0
2017-02-03,24.09,24.49,24.09,24.4528,44755,0
2017-02-06,24.44,24.69,24.4213,24.67,16689,0
2017-02-07,24.57,24.97,24.57,24.8895,19009,0
2017-02-08,24.75,24.99,24.75,24.95,19168,0
2017-02-09,24.82,24.97,24.7952,24.8345,9919,0
2017-02-10,24.67,24.949,24.67,24.9001,20822,0
2017-02-13,24.73,24.9399,24.73,24.93,6180,0
2017-02-14,24.86,25,24.6982,24.9271,15869,0
2017-02-15,24.79,25.2,24.72,24.9499,30264,0
2017-02-16,24.92,24.99,24.85,24.85,13315,0
2017-02-17,24.87,24.92,24.85,24.85,8397,0
2017-02-21,24.9,24.952,24.85,24.85,23069,0
2017-02-22,24.85,24.9799,24.85,24.95,17597,0
2017-02-23,25,25.1,24.89,24.95,35153,0
2017-02-24,24.6,24.92,24.5807,24.7938,21027,0
2017-02-27,24.9,25.1399,24.82,24.85,22475,0
2017-02-28,24.88,24.9108,24.8,24.89,11368,0
2017-03-01,24.72,24.8699,24.64,24.77,17477,0
2017-03-02,24.77,24.8399,24.6934,24.73,19366,0
2017-03-03,24.66,24.73,24.58,24.59,27783,0
2017-03-06,24.51,24.56,24.42,24.52,37173,0
2017-03-07,24.47,24.51,24.43,24.4469,11925,0
2017-03-08,24.38,24.38,24.1687,24.2199,16022,0
2017-03-09,24.18,24.2,23.94,23.95,16291,0
2017-03-10,24.01,24.4999,23.8949,24.36,25749,0
2017-03-13,24.26,24.35,24.21,24.313,8622,0
2017-03-14,24.24,24.3,24.17,24.2,37195,0
2017-03-15,24.17,24.3453,24.17,24.28,26589,0
2017-03-16,24.25,24.4714,24.25,24.45,13408,0
2017-03-17,24.26,24.5799,24.26,24.35,48710,0
2017-03-20,24.32,24.3876,24.32,24.32,9282,0
2017-03-21,24.29,24.29,24.06,24.189,25527,0
2017-03-22,24.12,24.35,24.12,24.33,100608,0
2017-03-23,24.39,24.46,24.39,24.4,44323,0
2017-03-24,24.43,24.66,24.43,24.5856,85348,0
2017-03-27,24.56,24.68,24.56,24.63,17936,0
2017-03-28,24.63,24.86,24.6,24.86,30752,0
2017-03-29,24.77,24.9,24.77,24.82,9719,0
2017-03-30,24.79,24.9,24.7781,24.9,11532,0
2017-03-31,24.83,25.049,24.83,25,23131,0
2017-04-03,24.88,25.44,24.88,25.37,14548,0
2017-04-04,25.23,25.48,25.23,25.48,9796,0
2017-04-05,25.35,25.49,25.2558,25.48,15129,0
2017-04-06,25.3,25.53,25.2701,25.53,8514,0
2017-04-07,25.36,25.66,25.36,25.64,4816,0
2017-04-10,25.45,25.7318,25.45,25.6712,11370,0
2017-04-11,25.53,25.74,25.45,25.6,3223,0
2017-04-12,25.51,25.68,25.5081,25.55,10694,0
2017-04-13,25.54,25.6455,25.52,25.56,11979,0
2017-04-17,25.5,25.5,25.4339,25.47,8651,0
2017-04-18,25.43,25.49,25.43,25.48,10347,0
2017-04-19,25.37,25.6183,25.37,25.4695,8539,0
2017-04-20,25.46,25.635,25.445,25.5421,6899,0
2017-04-21,25.57,25.76,25.52,25.76,10396,0
2017-04-24,25.71,25.9,25.6501,25.9,11762,0
2017-04-25,25.78,25.9385,25.63,25.66,15782,0
2017-04-26,25.54,25.6,25.405,25.44,13909,0
2017-04-27,25.43,25.51,25.43,25.44,12327,0
2017-04-28,25.43,25.4899,25.31,25.32,19657,0
2017-05-01,25.32,25.48,25.29,25.39,30078,0
2017-05-02,25.41,25.51,25.41,25.49,29850,0
2017-05-03,25.43,25.55,25.43,25.55,23532,0
2017-05-04,25.53,25.64,25.37,25.6,30351,0
2017-05-05,25.53,25.75,25.52,25.64,18592,0
2017-05-08,25.61,25.82,25.59,25.82,16810,0
2017-05-09,25.73,25.81,25.68,25.8099,9480,0
2017-05-10,25.69,25.88,25.65,25.79,8800,0
2017-05-11,25.7,25.77,25.67,25.67,36617,0
2017-05-12,25.6,25.8253,25.6,25.77,20618,0
2017-05-15,25.72,25.88,25.65,25.88,11222,0
2017-05-16,25.77,25.9,25.7605,25.89,6289,0
2017-05-17,25.74,26.04,25.7028,25.92,35272,0
2017-05-18,25.91,26,25.75,25.9375,31100,0
2017-05-19,25.87,25.92,25.73,25.76,18423,0
2017-05-22,25.76,25.81,25.76,25.81,2960,0
2017-05-23,25.87,25.87,25.78,25.81,7012,0
2017-05-24,25.81,25.9013,25.7401,25.7401,49817,0
2017-05-25,25.75,25.9399,25.74,25.93,16772,0
2017-05-26,25.56,25.72,25.53,25.56,19811,0
2017-05-30,25.53,25.55,25.47,25.47,31278,0
2017-05-31,25.46,25.55,25.35,25.35,26490,0
2017-06-01,25.37,25.47,25.37,25.47,7017,0
2017-06-02,25.45,25.57,25.45,25.52,7707,0
2017-06-05,25.52,25.64,25.52,25.64,4165,0
2017-06-06,25.59,25.59,25.5,25.5,6262,0
2017-06-07,25.48,25.5099,25.4001,25.49,11901,0
2017-06-08,25.44,25.5,25.38,25.401,38846,0
2017-06-09,25.41,25.45,25.38,25.4,10864,0
2017-06-12,25.37,25.425,25.33,25.41,10110,0
2017-06-13,25.35,25.43,25.31,25.43,4778,0
2017-06-14,25.44,25.54,25.436,25.54,257236,0
2017-06-15,25.46,25.569,25.44,25.44,261829,0
2017-06-16,25.45,25.4948,25.39,25.4,272763,0
2017-06-19,25.38,25.5009,25.35,25.4101,17981,0
2017-06-20,25.37,25.47,25.36,25.47,11438,0
2017-06-21,25.37,25.45,25.37,25.45,5991,0
2017-06-22,25.39,25.46,25.32,25.32,17873,0
2017-06-23,25.33,25.37,25.33,25.37,4090,0
2017-06-26,25.348,25.43,25.348,25.43,8714,0
2017-06-27,25.4281,25.47,25.39,25.4699,9321,0
2017-06-28,25.4,25.5,25.4,25.42,7507,0
2017-06-29,25.49,25.49,25.3201,25.3211,3967,0
2017-06-30,25.35,25.46,25.35,25.46,4822,0
2017-07-03,25.38,25.4899,25.38,25.48,4073,0
2017-07-05,25.46,25.48,25.42,25.48,8679,0
2017-07-06,25.42,25.48,25.37,25.45,6612,0
2017-07-07,25.38,25.49,25.37,25.45,15401,0
2017-07-10,25.48,25.48,25.38,25.39,8972,0
2017-07-11,25.35,25.38,25.13,25.16,10284,0
2017-07-12,25.16,25.44,25.16,25.42,56129,0
2017-07-13,25.41,25.42,25.35,25.35,9061,0
2017-07-14,25.35,25.43,25.26,25.27,8792,0
2017-07-17,25.27,25.41,25.27,25.28,6501,0
2017-07-18,25.28,25.3665,25.27,25.28,7578,0
2017-07-19,25.29,25.39,25.29,25.38,14933,0
2017-07-20,25.38,25.4799,25.38,25.43,9242,0
2017-07-21,25.47,25.58,25.4,25.58,23205,0
2017-07-24,25.43,25.69,25.43,25.69,6318,0
2017-07-25,25.67,25.68,25.49,25.68,9859,0
2017-07-26,25.55,25.7,25.48,25.7,12873,0
2017-07-27,25.5996,25.74,25.5996,25.74,2042,0
2017-07-28,25.58,25.7,25.58,25.6643,4033,0
2017-07-31,25.63,25.69,25.62,25.62,3810,0
2017-08-01,25.76,25.86,25.76,25.84,11833,0
2017-08-02,25.75,25.8401,25.75,25.8401,5809,0
2017-08-03,25.72,25.91,25.72,25.9078,3251,0
2017-08-04,25.78,25.9694,25.78,25.9621,2602,0
2017-08-07,25.83,25.9189,25.83,25.9001,3324,0
2017-08-08,25.85,25.99,25.84,25.99,5512,0
2017-08-09,25.74,26,25.74,25.86,8083,0
2017-08-10,25.68,25.8499,25.5,25.5,5692,0
2017-08-11,25.52,25.65,25.5015,25.65,4193,0
2017-08-14,25.54,25.819,25.54,25.56,1303,0
2017-08-15,25.58,25.79,25.57,25.79,5136,0
2017-08-16,25.76,25.79,25.67,25.78,5755,0
2017-08-17,25.6633,25.74,25.59,25.74,2832,0
2017-08-18,25.64,25.97,25.63,25.95,4388,0
2017-08-21,25.69,25.77,25.64,25.6749,5358,0
2017-08-22,25.69,25.8088,25.69,25.8088,2450,0
2017-08-23,25.7,25.74,25.67,25.67,7778,0
2017-08-24,25.66,25.7144,25.66,25.66,3081,0
2017-08-25,25.62,25.72,25.62,25.71,5791,0
2017-08-28,25.7,25.74,25.61,25.74,10263,0
2017-08-29,25.38,25.41,25.29,25.41,27823,0
2017-08-30,25.4,25.41,25.29,25.41,7221,0
2017-08-31,25.36,25.51,25.34,25.51,12022,0
2017-09-01,25.39,25.489,25.37,25.484,5755,0
2017-09-05,25.43,25.64,25.42,25.44,11277,0
2017-09-06,25.5,25.62,25.4932,25.62,13564,0
2017-09-07,25.55,25.62,25.53,25.62,4932,0
2017-09-08,25.53,25.5816,25.44,25.44,4244,0
2017-09-11,25.44,25.74,25.44,25.7122,11960,0
2017-09-12,25.64,25.69,25.632,25.632,3352,0
2017-09-13,25.59,25.6906,25.56,25.56,5047,0
2017-09-14,25.56,25.67,25.55,25.67,17984,0
2017-09-15,25.72,25.72,25.51,25.51,13078,0
2017-09-18,25.52,25.6379,25.5181,25.52,4424,0
2017-09-19,25.52,25.6,25.52,25.54,6339,0
2017-09-20,25.54,25.6365,25.51,25.51,6746,0
2017-09-21,25.51,25.63,25.51,25.6,3471,0
2017-09-22,25.6,25.65,25.54,25.64,8096,0
2017-09-25,25.59,25.6193,25.53,25.55,5395,0
2017-09-26,25.55,25.59,25.51,25.51,9363,0
2017-09-27,25.5,25.5769,25.44,25.44,8493,0
2017-09-28,25.43,25.5381,25.352,25.41,13702,0
2017-09-29,25.4499,25.54,25.34,25.54,36239,0
2017-10-02,25.46,25.5299,25.3,25.3225,20805,0
2017-10-03,25.32,25.33,25.21,25.22,28564,0
2017-10-04,25.23,25.2501,25.18,25.19,30216,0
2017-10-05,25.19,25.2246,25.19,25.19,14671,0
2017-10-06,25.2,25.209,25.03,25.05,75107,0
2017-10-09,25.01,25.05,24.91,24.91,67611,0
2017-10-10,24.92,25.04,24.92,24.93,160223,0
2017-10-11,24.92,25.05,24.92,25,99243,0
2017-10-12,25,25.08,24.96,25.01,122037,0
2017-10-13,25.02,25.06,24.99,25,83888,0
2017-10-16,25.02,25.04,25,25,76107,0
2017-10-17,25.01,25.22,25.01,25.2,232912,0
2017-10-18,25.2,25.34,25.2,25.27,84641,0
2017-10-19,25.2,25.4,25.2,25.35,74235,0
2017-10-20,25.34,26.01,25.23,25.95,907115,0
2017-10-23,25.83,26.1,25.8,26.01,271166,0
2017-10-24,25.95,26.31,25.9,26.29,216674,0
2017-10-25,26.17,26.35,26.12,26.3,158181,0
2017-10-26,26.37,26.38,26.06,26.15,212691,0
2017-10-27,26.12,26.23,25.96,26.02,115429,0
2017-10-30,25.91,25.95,25.85,25.87,221358,0
2017-10-31,25.85,26.09,25.85,26.09,79610,0
2017-11-01,25.96,25.97,25.89,25.97,17775,0
2017-11-02,25.94,25.95,25.9,25.95,7454,0
2017-11-03,25.95,25.95,25.8,25.91,14277,0
2017-11-06,25.84,25.9684,25.82,25.9,14813,0
2017-11-07,25.83,25.99,25.81,25.9175,22269,0
2017-11-08,25.84,26.1,25.84,26.07,9705,0
2017-11-09,25.9,26,25.82,26,28409,0
2017-11-10,25.92,25.95,25.83,25.93,20249,0
