Date,Open,High,Low,Close,Volume,OpenInt
2013-01-17,22.227,22.244,22.155,22.227,539584,0
2013-01-18,22.235,22.253,22.208,22.253,413506,0
2013-01-22,22.253,22.279,22.217,22.244,416729,0
2013-01-23,22.261,22.261,22.208,22.217,413708,0
2013-01-24,22.235,22.235,22.217,22.235,160511,0
2013-01-25,22.235,22.244,22.199,22.199,318922,0
2013-01-28,22.235,22.235,22.155,22.182,349178,0
2013-01-29,22.155,22.173,22.065,22.111,245443,0
2013-01-30,22.111,22.146,22.041,22.127,190963,0
2013-01-31,22.119,22.458,22.093,22.378,433337,0
2013-02-01,22.306,22.316,22.173,22.244,188743,0
2013-02-04,22.244,22.298,22.173,22.189,178352,0
2013-02-05,22.244,22.244,22.173,22.227,159405,0
2013-02-06,22.235,22.235,22.173,22.189,156071,0
2013-02-07,22.235,22.235,22.146,22.173,162649,0
2013-02-08,22.182,22.217,22.137,22.217,133455,0
2013-02-11,22.199,22.244,22.155,22.199,123374,0
2013-02-12,22.173,22.217,22.165,22.208,119712,0
2013-02-13,22.199,22.279,22.189,22.253,174156,0
2013-02-14,22.244,22.298,22.208,22.261,136614,0
2013-02-15,22.244,22.261,22.217,22.253,76566,0
2013-02-19,22.253,22.261,22.235,22.261,102248,0
2013-02-20,22.253,22.316,22.244,22.316,151172,0
2013-02-21,22.289,22.332,22.289,22.298,98748,0
2013-02-22,22.316,22.316,22.235,22.27,130337,0
2013-02-25,22.27,22.306,22.244,22.298,180782,0
2013-02-26,22.289,22.289,22.244,22.279,252247,0
2013-02-27,22.306,22.316,22.261,22.289,191038,0
2013-02-28,22.298,22.332,22.289,22.316,267836,0
2013-03-01,22.324,22.332,22.298,22.324,129936,0
2013-03-04,22.324,22.332,22.261,22.324,411862,0
2013-03-05,22.298,22.378,22.298,22.36,127922,0
2013-03-06,22.351,22.378,22.332,22.351,122631,0
2013-03-07,22.378,22.378,22.298,22.368,136165,0
2013-03-08,22.36,22.36,22.306,22.306,102404,0
2013-03-11,22.431,22.431,22.341,22.36,203947,0
2013-03-12,22.395,22.395,22.305,22.341,190241,0
2013-03-13,22.368,22.431,22.332,22.431,89579,0
2013-03-14,22.431,22.44,22.378,22.404,103670,0
2013-03-15,22.413,22.45,22.36,22.45,103232,0
2013-03-18,22.431,22.45,22.395,22.423,88903,0
2013-03-19,22.404,22.44,22.341,22.378,113433,0
2013-03-20,22.368,22.423,22.341,22.395,228465,0
2013-03-21,22.404,22.485,22.368,22.45,93285,0
2013-03-22,22.431,22.513,22.423,22.513,65573,0
2013-03-25,22.503,22.503,22.45,22.485,170674,0
2013-03-26,22.494,22.522,22.468,22.476,139037,0
2013-03-27,22.494,22.522,22.44,22.522,188864,0
2013-03-28,22.513,22.566,22.494,22.513,173071,0
2013-04-01,22.558,22.566,22.522,22.53,97885,0
2013-04-02,22.53,22.585,22.522,22.585,326350,0
2013-04-03,22.585,22.657,22.566,22.657,808503,0
2013-04-04,22.638,22.71,22.603,22.691,307464,0
2013-04-05,22.675,22.782,22.638,22.773,265126,0
2013-04-08,22.782,22.836,22.647,22.701,304843,0
2013-04-09,22.701,22.701,22.647,22.691,373914,0
2013-04-10,22.72,22.72,22.629,22.683,113435,0
2013-04-11,22.657,22.683,22.611,22.638,63335,0
2013-04-12,22.638,22.638,22.558,22.575,75541,0
2013-04-15,22.62,22.657,22.566,22.575,239540,0
2013-04-16,22.62,22.683,22.594,22.603,436225,0
2013-04-17,22.647,22.665,22.603,22.629,198793,0
2013-04-18,22.665,22.71,22.638,22.638,249563,0
2013-04-19,22.691,22.845,21.883,22.818,743757,0
2013-04-22,22.747,22.845,22.675,22.782,195646,0
2013-04-23,22.782,22.845,22.701,22.701,176249,0
2013-04-24,22.792,22.864,22.747,22.845,257052,0
2013-04-25,22.836,22.845,22.764,22.826,177586,0
2013-04-26,22.855,22.855,22.773,22.836,110609,0
2013-04-29,22.872,22.872,22.764,22.782,198154,0
2013-04-30,22.836,22.845,22.782,22.792,72435,0
2013-05-01,22.845,22.845,22.773,22.81,77591,0
2013-05-02,22.826,22.864,22.8,22.864,59329,0
2013-05-03,22.864,22.945,22.818,22.89,78447,0
2013-05-06,22.89,22.936,22.872,22.908,67382,0
2013-05-07,22.927,23.071,22.899,23.071,123529,0
2013-05-08,23.071,23.134,22.98,23.134,72501,0
2013-05-09,23.043,23.141,23.016,23.071,90082,0
2013-05-10,23.007,23.088,23.007,23.043,62352,0
2013-05-13,23.097,23.097,22.945,22.945,72803,0
2013-05-14,22.945,23.007,22.747,22.818,96702,0
2013-05-15,22.855,22.855,22.782,22.782,49549,0
2013-05-16,22.81,22.826,22.773,22.81,36605,0
2013-05-17,22.826,22.89,22.826,22.864,31381,0
2013-05-20,22.818,22.864,22.773,22.782,32780,0
2013-05-21,22.8,23.007,22.792,22.961,92336,0
2013-05-22,22.945,23.007,22.826,22.927,62008,0
2013-05-23,22.936,22.99,22.81,22.98,76518,0
2013-05-24,22.99,23.034,22.872,22.89,41099,0
2013-05-28,22.999,23.034,22.845,22.855,25812,0
2013-05-29,22.855,22.855,22.657,22.683,62949,0
2013-05-30,22.647,22.8,22.638,22.675,50466,0
2013-05-31,22.782,22.782,22.368,22.368,145186,0
2013-06-03,22.423,22.45,21.964,22.18,142850,0
2013-06-04,22.18,22.341,22.062,22.341,102595,0
2013-06-05,22.305,22.305,22.071,22.188,62324,0
2013-06-06,22.188,22.315,22.124,22.315,61430,0
2013-06-07,22.252,22.476,22.234,22.395,47911,0
2013-06-10,22.432,22.432,22.15,22.232,83599,0
2013-06-11,22.077,22.077,21.749,21.94,126186,0
2013-06-12,21.93,21.968,21.009,21.648,183319,0
2013-06-13,21.447,21.612,20.836,21.485,252833,0
2013-06-14,21.429,21.739,21.429,21.612,267816,0
2013-06-17,21.73,21.876,21.63,21.739,582965,0
2013-06-18,21.73,21.886,21.502,21.638,371213,0
2013-06-19,21.656,21.656,21.156,21.365,98454,0
2013-06-20,21.247,21.247,20.399,20.673,92964,0
2013-06-21,20.69,21.009,20.463,20.737,85883,0
2013-06-24,20.609,20.609,19.35,20.243,137888,0
2013-06-25,20.098,20.673,19.888,20.517,58054,0
2013-06-26,20.791,20.891,20.718,20.746,62100,0
2013-06-27,20.964,21.301,20.791,21.12,73404,0
2013-06-28,21.477,21.587,21.319,21.551,35682,0
2013-07-01,21.21,21.374,21.129,21.164,41064,0
2013-07-02,21.065,21.301,21.065,21.146,36581,0
2013-07-03,21.11,21.21,21.065,21.21,24065,0
2013-07-05,21.019,21.129,20.7,20.874,38947,0
2013-07-08,20.7,20.827,20.39,20.553,58942,0
2013-07-09,20.563,20.563,20.336,20.499,49642,0
2013-07-10,20.463,20.609,20.199,20.271,72151,0
2013-07-11,20.408,20.527,20.29,20.371,57253,0
2013-07-12,20.38,20.553,20.317,20.354,36344,0
2013-07-15,20.371,20.508,20.354,20.49,88359,0
2013-07-16,20.417,20.499,20.199,20.29,86710,0
2013-07-17,20.362,20.527,20.344,20.344,36115,0
2013-07-18,20.399,20.499,20.29,20.336,49427,0
2013-07-19,20.336,20.59,20.28,20.49,164941,0
2013-07-22,20.453,20.508,20.38,20.417,39636,0
2013-07-23,20.38,20.499,20.344,20.344,47377,0
2013-07-24,20.344,20.362,19.934,20.07,76374,0
2013-07-25,20.144,20.144,19.751,19.878,51436,0
2013-07-26,19.87,19.888,19.751,19.824,72320,0
2013-07-29,19.87,19.87,19.624,19.788,49017,0
2013-07-30,19.742,19.779,19.605,19.742,70381,0
2013-07-31,19.605,19.87,19.433,19.87,49872,0
2013-08-01,19.87,19.87,19.468,19.678,64405,0
2013-08-02,19.651,19.707,19.296,19.56,62963,0
2013-08-05,19.423,19.497,19.277,19.497,40124,0
2013-08-06,19.442,19.442,19.204,19.322,53543,0
2013-08-07,19.36,19.36,19.032,19.176,81003,0
2013-08-08,19.186,19.286,19.104,19.277,50828,0
2013-08-09,19.159,19.277,19.104,19.169,48032,0
2013-08-12,19.194,19.306,19.186,19.286,41223,0
2013-08-13,19.267,19.267,19.022,19.076,44136,0
2013-08-14,18.94,19.067,18.839,19.058,79445,0
2013-08-15,18.867,18.867,18.348,18.457,94440,0
2013-08-16,18.338,18.457,17.991,18.147,76025,0
2013-08-19,18.156,18.156,17.654,17.964,94923,0
2013-08-20,17.8,18.247,17.636,18.147,248994,0
2013-08-21,18.147,18.338,17.937,18.193,82423,0
2013-08-22,18.055,18.428,18.055,18.393,51018,0
2013-08-23,18.393,18.757,18.393,18.757,85230,0
2013-08-26,18.931,18.976,18.62,18.731,57468,0
2013-08-27,18.511,18.839,18.338,18.594,55687,0
2013-08-28,18.565,18.757,18.557,18.648,64220,0
2013-08-29,18.648,18.648,18.492,18.62,39804,0
2013-08-30,18.863,18.973,18.733,18.973,78116,0
2013-09-03,18.667,18.721,18.438,18.557,52143,0
2013-09-04,18.557,18.675,18.42,18.511,100361,0
2013-09-05,18.492,18.575,18.284,18.284,206088,0
2013-09-06,18.384,18.42,18.193,18.42,73879,0
2013-09-09,18.501,18.501,18.338,18.42,104728,0
2013-09-10,18.466,18.603,18.447,18.603,87855,0
2013-09-11,18.565,18.649,18.417,18.649,64576,0
2013-09-12,18.724,18.724,18.269,18.306,77415,0
2013-09-13,18.344,18.344,18.167,18.325,45885,0
2013-09-16,18.473,18.5,18.222,18.306,72601,0
2013-09-17,18.269,18.473,18.241,18.316,287647,0
2013-09-18,18.232,18.621,18.222,18.5,119647,0
2013-09-19,18.871,18.871,18.296,18.371,71574,0
2013-09-20,18.306,18.492,18.261,18.435,196520,0
2013-09-23,18.371,18.445,18.325,18.435,207903,0
2013-09-24,18.371,18.38,18.269,18.316,66880,0
2013-09-25,18.4,18.51,18.232,18.51,133352,0
2013-09-26,18.39,18.742,18.39,18.724,105788,0
2013-09-27,18.621,18.788,18.121,18.686,125445,0
2013-09-30,18.668,18.724,18.584,18.704,60629,0
2013-10-01,18.594,18.704,18.594,18.649,42748,0
2013-10-02,18.604,18.639,18.52,18.621,1070128,0
2013-10-03,18.621,18.677,18.455,18.677,214302,0
2013-10-04,18.649,18.659,18.539,18.621,44205,0
2013-10-07,18.604,18.612,18.371,18.51,33137,0
2013-10-08,18.417,18.455,18.334,18.38,34124,0
2013-10-09,18.334,18.38,18.269,18.38,43116,0
2013-10-10,18.39,18.426,18.287,18.4,38575,0
2013-10-11,18.334,18.39,18.316,18.38,50337,0
2013-10-14,18.344,18.51,18.316,18.426,38311,0
2013-10-15,18.426,18.455,18.279,18.4,68335,0
2013-10-16,18.4,18.4,18.204,18.306,204783,0
2013-10-17,18.344,18.473,18.334,18.38,82519,0
2013-10-18,18.408,18.621,18.408,18.547,331612,0
2013-10-21,18.492,18.621,18.492,18.565,45501,0
2013-10-22,18.677,18.928,18.639,18.928,66952,0
2013-10-23,18.964,19.095,18.891,19.02,111234,0
2013-10-24,19.066,19.095,18.659,18.686,51315,0
2013-10-25,18.696,18.816,18.565,18.816,58688,0
2013-10-28,18.798,18.881,18.742,18.881,66436,0
2013-10-29,18.881,18.928,18.659,18.928,61227,0
2013-10-30,18.908,19.03,18.891,19.03,136212,0
2013-10-31,18.928,18.956,18.863,18.891,69713,0
2013-11-01,18.891,18.936,18.843,18.871,38559,0
2013-11-04,18.871,18.899,18.733,18.871,50040,0
2013-11-05,18.843,18.843,18.668,18.714,40122,0
2013-11-06,18.668,18.714,18.539,18.696,44882,0
2013-11-07,18.649,18.76,18.639,18.752,36749,0
2013-11-08,18.649,18.677,18.5,18.604,76671,0
2013-11-11,18.63,18.63,18.465,18.482,39990,0
2013-11-12,18.52,18.52,18.261,18.296,117237,0
2013-11-13,18.316,18.316,18.157,18.251,59698,0
2013-11-14,18.232,18.251,18.176,18.241,39322,0
2013-11-15,18.279,18.287,18.14,18.167,62429,0
2013-11-18,18.176,18.287,18.157,18.261,59379,0
2013-11-19,18.241,18.39,18.167,18.316,79421,0
2013-11-20,18.241,18.334,18.112,18.176,59337,0
2013-11-21,18.157,18.306,18.112,18.269,213580,0
2013-11-22,18.287,18.445,18.261,18.445,94049,0
2013-11-25,18.38,18.408,18.269,18.325,69800,0
2013-11-26,18.344,18.408,18.306,18.39,118341,0
2013-11-27,18.492,18.492,18.352,18.371,66319,0
2013-11-29,18.435,18.445,18.344,18.445,19929,0
2013-12-02,18.445,18.445,18.352,18.408,65143,0
2013-12-03,18.408,18.492,18.269,18.38,196608,0
2013-12-04,18.316,18.344,18.269,18.306,111889,0
2013-12-05,18.287,18.287,17.889,18.028,209033,0
2013-12-06,17.954,18.121,17.908,18.056,56169,0
2013-12-09,18.047,18.13,17.982,18.112,115878,0
2013-12-10,18.084,18.167,17.982,18.075,117859,0
2013-12-11,18.051,18.117,17.976,17.984,59407,0
2013-12-12,17.947,18.023,17.693,17.853,179458,0
2013-12-13,17.815,17.815,17.674,17.683,113694,0
2013-12-16,17.749,17.938,17.599,17.702,134375,0
2013-12-17,17.655,17.702,17.533,17.683,125628,0
2013-12-18,17.589,17.872,17.589,17.759,107576,0
2013-12-19,17.645,17.797,17.589,17.797,230944,0
2013-12-20,17.74,17.947,17.665,17.919,189624,0
2013-12-23,17.91,17.994,17.825,17.91,221675,0
2013-12-24,17.815,17.919,17.815,17.91,172589,0
2013-12-26,17.834,17.891,17.769,17.881,114006,0
2013-12-27,17.806,17.881,17.711,17.769,84911,0
2013-12-30,17.862,17.91,17.645,17.91,150657,0
2013-12-31,17.74,17.853,17.731,17.769,143099,0
2014-01-02,17.825,18.136,17.787,18.023,43919,0
2014-01-03,18.023,18.239,18.023,18.183,41203,0
2014-01-06,18.221,18.371,18.221,18.334,43572,0
2014-01-07,18.381,18.466,18.249,18.325,58243,0
2014-01-08,18.334,18.352,18.249,18.295,68620,0
2014-01-09,18.334,18.484,18.334,18.466,68970,0
2014-01-10,18.493,18.749,18.493,18.55,62665,0
2014-01-13,18.674,18.852,18.664,18.73,452607,0
2014-01-14,18.776,18.871,18.701,18.767,104253,0
2014-01-15,18.805,18.918,18.767,18.881,43378,0
2014-01-16,18.871,18.984,18.871,18.965,49824,0
2014-01-17,19.012,19.032,18.89,18.89,97242,0
2014-01-21,18.947,18.947,18.824,18.899,106581,0
2014-01-22,18.947,18.994,18.937,18.937,38859,0
2014-01-23,19.032,19.032,18.852,18.89,35858,0
2014-01-24,18.824,18.89,18.71,18.796,46528,0
2014-01-27,18.824,18.833,18.71,18.767,106621,0
2014-01-28,18.73,18.899,18.73,18.89,269248,0
2014-01-29,18.833,18.918,18.758,18.796,57283,0
2014-01-30,18.796,18.89,18.776,18.842,37287,0
2014-01-31,18.833,18.852,18.786,18.786,34492,0
2014-02-03,18.833,18.833,18.758,18.805,31052,0
2014-02-04,18.776,18.815,18.74,18.776,25957,0
2014-02-05,18.767,18.871,18.767,18.871,47463,0
2014-02-06,18.852,18.918,18.796,18.824,42100,0
2014-02-07,18.862,18.899,18.815,18.842,31552,0
2014-02-10,18.852,18.918,18.842,18.89,26729,0
2014-02-11,18.881,19.003,18.881,19.003,59347,0
2014-02-12,19.012,19.06,18.984,19.04,32964,0
2014-02-13,19.04,19.154,18.947,19.154,226761,0
2014-02-14,19.191,19.322,19.134,19.257,72253,0
2014-02-18,19.248,19.388,19.248,19.352,69063,0
2014-02-19,19.388,19.503,19.352,19.372,44462,0
2014-02-20,19.362,19.428,19.24,19.388,74692,0
2014-02-21,19.464,19.503,19.408,19.408,70533,0
2014-02-24,19.484,19.484,19.418,19.437,59194,0
2014-02-25,19.464,19.484,19.398,19.437,40673,0
2014-02-26,19.428,19.55,19.418,19.464,63195,0
2014-02-27,19.503,19.596,19.494,19.53,45193,0
2014-02-28,19.53,19.663,19.53,19.54,47457,0
2014-03-03,19.579,19.596,19.503,19.54,54465,0
2014-03-04,19.596,19.737,19.579,19.711,39102,0
2014-03-05,19.681,19.786,19.681,19.747,47275,0
2014-03-06,19.72,19.776,19.711,19.729,32756,0
2014-03-07,19.737,19.757,19.672,19.757,29801,0
2014-03-10,19.786,19.795,19.615,19.72,62249,0
2014-03-11,19.711,19.737,19.645,19.645,17776,0
2014-03-12,19.735,19.907,19.716,19.878,69185,0
2014-03-13,19.86,19.984,19.86,19.984,43522,0
2014-03-14,19.927,20.118,19.907,20.118,59718,0
2014-03-17,20.051,20.137,20.013,20.041,54817,0
2014-03-18,20.051,20.108,20.041,20.089,43339,0
2014-03-19,20.108,20.118,20.022,20.08,44361,0
2014-03-20,20.041,20.089,20.013,20.032,28746,0
2014-03-21,20.022,20.07,19.994,20.041,22230,0
2014-03-24,20.051,20.137,20.013,20.108,39774,0
2014-03-25,20.108,20.128,20.08,20.089,40136,0
2014-03-26,20.128,20.128,20.051,20.108,40521,0
2014-03-27,20.108,20.108,20.061,20.098,21068,0
2014-03-28,20.108,20.118,20.08,20.098,21571,0
2014-03-31,20.185,20.242,20.118,20.128,71388,0
2014-04-01,20.204,20.271,20.165,20.214,47494,0
2014-04-02,20.195,20.291,20.165,20.165,32883,0
2014-04-03,20.165,20.204,20.061,20.185,115233,0
2014-04-04,20.232,20.262,20.147,20.204,37294,0
2014-04-07,20.242,20.262,20.165,20.242,27525,0
2014-04-08,20.299,20.299,20.204,20.214,22579,0
2014-04-09,20.224,20.252,20.204,20.214,28127,0
2014-04-10,20.224,20.271,20.214,20.242,29244,0
2014-04-11,20.271,20.271,20.224,20.252,29820,0
2014-04-14,20.281,20.281,20.204,20.204,24205,0
2014-04-15,20.242,20.271,20.204,20.214,50794,0
2014-04-16,20.232,20.338,20.224,20.329,35019,0
2014-04-17,20.291,20.386,20.204,20.204,60982,0
2014-04-21,20.386,20.491,20.358,20.473,46736,0
2014-04-22,20.53,20.607,20.463,20.577,86598,0
2014-04-23,20.616,20.731,20.54,20.558,49125,0
2014-04-24,20.597,20.607,20.51,20.54,53192,0
2014-04-25,20.549,20.654,20.549,20.654,24294,0
2014-04-28,20.664,20.798,20.664,20.769,47880,0
2014-04-29,20.808,20.932,20.798,20.865,58236,0
2014-04-30,20.923,21.067,20.817,21.067,51505,0
2014-05-01,20.999,21.104,20.999,21.075,83277,0
2014-05-02,21.075,21.104,20.97,21.047,49890,0
2014-05-05,21.027,21.085,20.999,21.057,65753,0
2014-05-06,21.047,21.067,21.037,21.037,49848,0
2014-05-07,21.047,21.209,21.047,21.181,49460,0
2014-05-08,21.228,21.228,20.941,21.124,299941,0
2014-05-09,21.067,21.161,21.067,21.161,29530,0
2014-05-12,21.161,21.191,21.114,21.161,38474,0
2014-05-13,21.181,21.209,21.134,21.181,76941,0
2014-05-14,21.142,21.363,21.142,21.238,192615,0
2014-05-15,21.258,21.277,21.209,21.209,22829,0
2014-05-16,21.191,21.248,21.191,21.248,37751,0
2014-05-19,21.248,21.315,21.238,21.305,62001,0
2014-05-20,21.315,21.353,21.305,21.305,46975,0
2014-05-21,21.344,21.372,21.325,21.334,60131,0
2014-05-22,21.363,21.439,21.295,21.315,46900,0
2014-05-23,21.305,21.315,21.258,21.305,31190,0
2014-05-27,21.344,21.42,21.315,21.353,20473,0
2014-05-28,21.372,21.525,21.325,21.458,164439,0
2014-05-29,21.42,21.573,21.392,21.516,31669,0
2014-05-30,21.602,21.612,21.458,21.545,30001,0
2014-06-02,21.516,21.583,21.506,21.545,16531,0
2014-06-03,21.545,21.612,21.334,21.334,39185,0
2014-06-04,21.305,21.353,20.788,20.98,118812,0
2014-06-05,20.932,21.181,20.923,20.97,58074,0
2014-06-06,21.027,21.171,21.008,21.018,46977,0
2014-06-09,21.075,21.181,21.067,21.161,52237,0
2014-06-10,21.171,21.171,20.999,21.037,67674,0
2014-06-11,21.071,21.09,20.809,20.838,88777,0
2014-06-12,20.916,21.499,20.916,20.974,55460,0
2014-06-13,20.994,21.022,20.964,21.022,29532,0
2014-06-16,21.022,21.158,21.022,21.139,50841,0
2014-06-17,21.052,21.178,21.052,21.13,56686,0
2014-06-18,21.139,21.227,21.13,21.208,90265,0
2014-06-19,21.285,21.295,21.188,21.285,50576,0
2014-06-20,21.285,21.285,21.188,21.256,48489,0
2014-06-23,21.236,21.334,21.217,21.256,20517,0
2014-06-24,21.246,21.344,21.198,21.344,38136,0
2014-06-25,21.353,21.421,21.324,21.382,69977,0
2014-06-26,21.421,21.421,21.344,21.421,36883,0
2014-06-27,21.45,21.508,21.344,21.46,30523,0
2014-06-30,21.538,21.626,21.48,21.518,96444,0
2014-07-01,21.626,21.762,21.586,21.762,67323,0
2014-07-02,21.664,21.78,21.664,21.732,43420,0
2014-07-03,21.722,21.722,21.508,21.576,46041,0
2014-07-07,21.654,21.654,21.558,21.596,67835,0
2014-07-08,21.606,21.712,21.606,21.694,44668,0
2014-07-09,21.684,21.858,21.684,21.79,55874,0
2014-07-10,21.742,21.848,21.742,21.762,42829,0
2014-07-11,21.742,21.994,21.742,21.976,36977,0
2014-07-14,21.956,22.257,21.956,22.014,76988,0
2014-07-15,22.092,22.092,21.976,22.014,50969,0
2014-07-16,22.062,22.062,21.936,21.984,64561,0
2014-07-17,22.044,22.044,21.762,21.762,43195,0
2014-07-18,21.771,22.102,21.771,22.102,46174,0
2014-07-21,22.092,22.208,22.014,22.014,92799,0
2014-07-22,21.976,21.976,21.868,21.888,74297,0
2014-07-23,21.888,22.014,21.888,22.014,51080,0
2014-07-24,22.014,22.014,21.916,21.946,27700,0
2014-07-25,21.926,22.014,21.908,21.984,35580,0
2014-07-28,22.044,22.052,22.004,22.034,42408,0
2014-07-29,22.004,22.034,21.956,21.994,25392,0
2014-07-30,22.044,22.052,21.936,22.034,41174,0
2014-07-31,21.916,21.966,21.83,21.839,74473,0
2014-08-01,21.888,21.916,21.596,21.616,74651,0
2014-08-04,21.558,21.742,21.499,21.499,23571,0
2014-08-05,21.616,21.616,21.382,21.44,39007,0
2014-08-06,21.46,21.508,21.372,21.402,24890,0
2014-08-07,21.45,21.654,21.45,21.616,58334,0
2014-08-08,21.684,21.732,21.635,21.635,25496,0
2014-08-11,21.674,21.742,21.654,21.703,24542,0
2014-08-12,21.722,21.79,21.684,21.79,23465,0
2014-08-13,21.771,21.888,21.771,21.888,22278,0
2014-08-14,21.888,22.014,21.888,22.004,32866,0
2014-08-15,22.034,22.082,21.936,22.034,22399,0
2014-08-18,22.034,22.082,22.034,22.082,37932,0
2014-08-19,22.052,22.102,22.044,22.092,23059,0
2014-08-20,22.102,22.13,22.014,22.102,91286,0
2014-08-21,22.072,22.17,22.072,22.15,26999,0
2014-08-22,22.102,22.218,22.102,22.198,42101,0
2014-08-25,22.198,22.344,22.16,22.316,88402,0
2014-08-26,22.374,22.384,22.325,22.384,51564,0
2014-08-27,22.422,22.422,22.248,22.334,159818,0
2014-08-28,22.316,22.47,22.296,22.47,56955,0
2014-08-29,22.47,22.636,22.412,22.529,55315,0
2014-09-02,22.539,22.578,22.354,22.402,151938,0
2014-09-03,22.432,22.432,22.276,22.402,44873,0
2014-09-04,22.402,22.412,22.238,22.257,63864,0
2014-09-05,22.316,22.442,22.198,22.364,56648,0
2014-09-08,22.432,22.452,22.344,22.364,30368,0
2014-09-09,22.276,22.384,22.198,22.238,30433,0
2014-09-10,22.218,22.306,22.198,22.218,27924,0
2014-09-11,22.302,22.312,22.085,22.124,88355,0
2014-09-12,22.124,22.124,21.957,22.036,32747,0
2014-09-15,22.046,22.144,21.986,22.055,28598,0
2014-09-16,22.036,22.046,21.957,22.006,45919,0
2014-09-17,22.046,22.046,21.977,22.006,29793,0
2014-09-18,22.046,22.144,22.016,22.115,31401,0
2014-09-19,22.124,22.144,22.006,22.026,27406,0
2014-09-22,21.977,22.055,21.888,21.947,40886,0
2014-09-23,21.947,22.016,21.917,21.977,53400,0
2014-09-24,22.046,22.046,21.858,21.858,20773,0
2014-09-25,21.858,21.957,21.848,21.947,32864,0
2014-09-26,21.898,21.986,21.898,21.977,24724,0
2014-09-29,21.908,22.154,21.908,22.154,26744,0
2014-09-30,22.174,22.331,22.144,22.262,39492,0
2014-10-01,22.41,22.41,22.193,22.233,37212,0
2014-10-02,22.213,22.282,22.134,22.174,71558,0
2014-10-03,22.144,22.272,22.144,22.262,17241,0
2014-10-06,22.262,22.351,22.262,22.331,30311,0
2014-10-07,22.351,22.371,22.312,22.361,21322,0
2014-10-08,22.381,22.568,22.302,22.558,189939,0
2014-10-09,22.558,22.598,22.46,22.509,63584,0
2014-10-10,22.529,22.539,22.4,22.46,35238,0
2014-10-13,22.45,22.539,22.43,22.499,22100,0
2014-10-14,22.499,22.657,22.499,22.627,41120,0
2014-10-15,22.568,22.637,22.45,22.617,46832,0
2014-10-16,22.519,22.617,22.479,22.598,30935,0
2014-10-17,22.539,22.617,22.371,22.371,50407,0
2014-10-20,22.43,22.548,22.43,22.46,29617,0
2014-10-21,22.489,22.578,22.46,22.529,30741,0
2014-10-22,22.558,22.667,22.548,22.588,30811,0
2014-10-23,22.647,22.677,22.588,22.667,20712,0
2014-10-24,22.677,22.686,22.637,22.677,17879,0
2014-10-27,22.677,22.677,22.539,22.647,16762,0
2014-10-28,22.627,22.686,22.617,22.657,21185,0
2014-10-29,22.716,22.716,22.657,22.667,12578,0
2014-10-30,22.677,22.736,22.667,22.736,16452,0
2014-10-31,22.736,22.755,22.657,22.657,30167,0
2014-11-03,22.765,22.815,22.667,22.795,30067,0
2014-11-04,22.696,22.864,22.696,22.815,37959,0
2014-11-05,22.854,22.854,22.775,22.775,19406,0
2014-11-06,22.726,22.815,22.726,22.815,17429,0
2014-11-07,22.824,23.1,22.815,23.022,41196,0
2014-11-10,23.022,23.17,22.982,23.12,40065,0
2014-11-11,23.041,23.061,23.012,23.051,20871,0
2014-11-12,23.091,23.12,23.041,23.12,36983,0
2014-11-13,23.11,23.219,23.051,23.209,47588,0
2014-11-14,23.091,23.455,23.091,23.446,44551,0
2014-11-17,23.544,23.544,23.298,23.475,43175,0
2014-11-18,23.515,23.515,23.327,23.337,41002,0
2014-11-19,23.367,23.367,23.258,23.327,36892,0
2014-11-20,23.298,23.298,23.12,23.14,48493,0
2014-11-21,23.15,23.258,23.15,23.229,21694,0
2014-11-24,23.229,23.327,23.199,23.327,41079,0
2014-11-25,23.327,23.485,23.268,23.475,33986,0
2014-11-26,23.436,23.613,23.436,23.593,44801,0
2014-11-28,23.505,23.554,23.505,23.524,9551,0
2014-12-01,23.515,23.524,23.416,23.485,44164,0
2014-12-02,23.465,23.515,23.465,23.475,40987,0
2014-12-03,23.495,23.534,23.229,23.239,39484,0
2014-12-04,23.416,23.416,22.815,22.834,87215,0
2014-12-05,22.815,22.943,22.795,22.943,84824,0
2014-12-08,22.854,22.982,22.854,22.962,60208,0
2014-12-09,22.943,22.943,22.765,22.933,42424,0
2014-12-10,22.864,22.903,22.726,22.785,47286,0
2014-12-11,22.87,22.87,22.73,22.75,50972,0
2014-12-12,22.7,22.7,22.54,22.59,41659,0
2014-12-15,22.54,22.59,22.43,22.51,23956,0
2014-12-16,22.43,22.59,22.42,22.5,80665,0
2014-12-17,22.52,22.61,22.4,22.61,101635,0
2014-12-18,22.62,22.72,22.58,22.65,53370,0
2014-12-19,22.6,22.77,22.6,22.73,112893,0
2014-12-22,22.8,22.81,22.7,22.77,41912,0
2014-12-23,22.76,22.8,22.69,22.72,75245,0
2014-12-24,22.71,22.89,22.71,22.77,219953,0
2014-12-26,22.73,22.78,22.65,22.73,55468,0
2014-12-29,22.74,22.82,22.72,22.78,81535,0
2014-12-30,22.84,23.03,22.78,22.95,61005,0
2014-12-31,22.93,23.07,22.81,22.95,96287,0
2015-01-02,22.93,23.19,22.93,23.17,38286,0
2015-01-05,23.09,23.23,22.99,23.21,48506,0
2015-01-06,23.21,23.35,23.13,23.35,31490,0
2015-01-07,23.42,23.44,23.36,23.4,35825,0
2015-01-08,23.41,23.54,23.39,23.43,52893,0
2015-01-09,23.42,23.54,23.35,23.48,39571,0
2015-01-12,23.59,23.6,23.4,23.4,47132,0
2015-01-13,23.4,23.47,23.35,23.35,39968,0
2015-01-14,23.32,23.39,23.26,23.36,145713,0
2015-01-15,23.36,23.39,23.31,23.38,47427,0
2015-01-16,23.34,23.75,23.34,23.6,46040,0
2015-01-20,23.58,23.76,23.58,23.73,46620,0
2015-01-21,23.73,23.85,23.7,23.84,39883,0
2015-01-22,23.85,23.99,23.83,23.98,35902,0
2015-01-23,23.92,24.14,23.91,24.11,72894,0
2015-01-26,24.11,24.41,24.1,24.36,48853,0
2015-01-27,24.35,24.55,24.28,24.46,54278,0
2015-01-28,24.57,24.57,24.45,24.53,39503,0
2015-01-29,24.54,24.67,24.53,24.53,54669,0
2015-01-30,24.42,24.63,24.41,24.46,68162,0
2015-02-02,24.39,24.51,24.25,24.31,77863,0
2015-02-03,24.31,24.46,24.31,24.39,51178,0
2015-02-04,24.41,24.47,24.33,24.47,36513,0
2015-02-05,24.39,24.48,24.3,24.4,38544,0
2015-02-06,24.35,24.38,24.19,24.27,53047,0
2015-02-09,24.24,24.37,24.1,24.18,62995,0
2015-02-10,24.16,24.26,24.08,24.14,28614,0
2015-02-11,24.18,24.36,24.11,24.32,28481,0
2015-02-12,24.23,24.37,24.23,24.27,58440,0
2015-02-13,24.25,24.35,24.23,24.34,46189,0
2015-02-17,24.3,24.38,24.13,24.22,46920,0
2015-02-18,24.2,24.2,23.91,24.06,54927,0
2015-02-19,24.04,24.17,23.95,24.07,29975,0
2015-02-20,24.15,24.22,24.1,24.1,30521,0
2015-02-23,24.12,24.33,24.12,24.26,27893,0
2015-02-24,24.25,24.4,24.18,24.29,44111,0
2015-02-25,24.32,24.38,24.29,24.29,45859,0
2015-02-26,24.34,24.39,24.3,24.36,87269,0
2015-02-27,24.28,24.47,24.28,24.38,41105,0
2015-03-02,24.45,24.55,24.41,24.52,62668,0
2015-03-03,24.54,24.7,24.46,24.7,69927,0
2015-03-04,24.73,24.74,24.62,24.62,50643,0
2015-03-05,24.64,24.65,24.53,24.56,79446,0
2015-03-06,24.45,24.52,24.25,24.28,51613,0
2015-03-09,24.31,24.32,24.11,24.23,35384,0
2015-03-10,24.16,24.27,24.155,24.25,44183,0
2015-03-11,24.25,24.45,24.25,24.39,60527,0
2015-03-12,24.1,24.17,23.97,23.97,41660,0
2015-03-13,23.97,24.02,23.85,23.959,73402,0
2015-03-16,24,24,23.87,23.87,20042,0
2015-03-17,23.96,23.96,23.72,23.75,24316,0
2015-03-18,23.69,23.9,23.69,23.89,27935,0
2015-03-19,23.89,24.04,23.88,23.95,33198,0
2015-03-20,24.03,24.16,23.992,24.11,60645,0
2015-03-23,24.13,24.18,24.07,24.12,37614,0
2015-03-24,24.15,24.19,24.08,24.11,22448,0
2015-03-25,24.09,24.24,24.09,24.19,35645,0
2015-03-26,24.2,24.21,24.1,24.12,13337,0
2015-03-27,24.18,24.2,24.11,24.13,27589,0
2015-03-30,24.14,24.29,24.1,24.21,46425,0
2015-03-31,24.24,24.32,24.17,24.22,43145,0
2015-04-01,24.24,24.32,24.24,24.29,17713,0
2015-04-02,24.25,24.33,24.25,24.3,25179,0
2015-04-06,24.25,24.3,24.14,24.15,45148,0
2015-04-07,24.12,24.24,24.12,24.21,27241,0
2015-04-08,24.21,24.32,24.21,24.32,22909,0
2015-04-09,24.34,24.49,24.315,24.4,55070,0
2015-04-10,24.45,24.48,24.32,24.45,27439,0
2015-04-13,24.42,24.48,24.39,24.45,29214,0
2015-04-14,24.435,24.59,24.31,24.5,34104,0
2015-04-15,24.53,24.87,24.43,24.7,71188,0
2015-04-16,24.66,24.7,24.56,24.6,44965,0
2015-04-17,24.54,24.64,24.47,24.49,39580,0
2015-04-20,24.56,24.59,24.43,24.45,58882,0
2015-04-21,24.488,24.563,24.36,24.54,37450,0
2015-04-22,24.55,24.55,24.4,24.4,141520,0
2015-04-23,24.41,24.5,24.36,24.36,63257,0
2015-04-24,24.4,24.44,24.36,24.36,37042,0
2015-04-27,24.35,24.415,24.18,24.18,49278,0
2015-04-28,24.17,24.27,24.16,24.19,48933,0
2015-04-29,24.12,24.19,24.07,24.14,36308,0
2015-04-30,24.1,24.167,24.047,24.1,46605,0
2015-05-01,24.1,24.145,23.9,23.93,37214,0
2015-05-04,23.96,24.11,23.93,23.93,29201,0
2015-05-05,23.96,23.98,23.818,23.85,33438,0
2015-05-06,23.81,23.9,23.16,23.19,47064,0
2015-05-07,23.19,23.59,23.09,23.44,30069,0
2015-05-08,23.56,23.91,23.56,23.74,23213,0
2015-05-11,23.75,23.75,23.4,23.43,40591,0
2015-05-12,23.4,23.63,23.28,23.54,46432,0
2015-05-13,23.64,23.7,23.57,23.68,61952,0
2015-05-14,23.71,23.85,23.71,23.78,50017,0
2015-05-15,23.82,23.86,23.71,23.78,56820,0
2015-05-18,23.83,23.83,23.645,23.8,50275,0
2015-05-19,23.8,23.9,23.7,23.87,27485,0
2015-05-20,23.89,23.9,23.79,23.88,37812,0
2015-05-21,23.879,24.04,23.879,24,37156,0
2015-05-22,23.981,24.07,23.98,24.04,26513,0
2015-05-26,24.1,24.24,24.09,24.22,42854,0
2015-05-27,24.18,24.35,24.17,24.302,58083,0
2015-05-28,24.35,24.35,24.232,24.31,48606,0
2015-05-29,24.25,24.32,24.22,24.22,46760,0
2015-06-01,24.28,24.31,24.261,24.29,24476,0
2015-06-02,24.23,24.25,24.12,24.18,24864,0
2015-06-03,24.19,24.19,24.07,24.08,30640,0
2015-06-04,24.03,24.13,24.03,24.09,18600,0
2015-06-05,23.97,24.07,23.97,24.03,37475,0
2015-06-08,23.97,24.08,23.97,24.07,20844,0
2015-06-09,24.07,24.07,23.91,24.03,30121,0
2015-06-10,23.92,24,23.863,23.95,21009,0
2015-06-11,23.66,23.7,23.62,23.64,30827,0
2015-06-12,23.61,23.63,23.52,23.57,21046,0
2015-06-15,23.556,23.7,23.501,23.67,18968,0
2015-06-16,23.7,23.95,23.6,23.84,46657,0
2015-06-17,23.8,23.85,23.73,23.78,17043,0
2015-06-18,23.81,23.81,23.5,23.5,30101,0
2015-06-19,23.47,23.61,23.47,23.56,15384,0
2015-06-22,23.69,23.79,23.58,23.58,23254,0
2015-06-23,23.67,23.67,23.52,23.55,29113,0
2015-06-24,23.71,23.73,23.42,23.489,21956,0
2015-06-25,23.57,23.58,23.49,23.57,16748,0
2015-06-26,23.34,23.56,23.2,23.36,20799,0
2015-06-29,23.24,23.39,23.19,23.22,21355,0
2015-06-30,23.37,23.39,23.277,23.29,31803,0
2015-07-01,23.37,23.4,23.24,23.29,19881,0
2015-07-02,23.31,23.39,23.31,23.32,34910,0
2015-07-06,23.27,23.36,23.27,23.32,27655,0
2015-07-07,23.312,23.41,23.312,23.4,16040,0
2015-07-08,23.44,23.6,23.4,23.4,22084,0
2015-07-09,23.49,23.6,23.41,23.51,28943,0
2015-07-10,23.56,23.56,23.507,23.52,8608,0
2015-07-13,23.58,23.64,23.5,23.58,23072,0
2015-07-14,23.51,23.63,23.51,23.6,19022,0
2015-07-15,23.63,23.73,23.609,23.69,33115,0
2015-07-16,23.73,23.86,23.7,23.79,32624,0
2015-07-17,23.83,23.91,23.76,23.91,34696,0
2015-07-20,23.865,23.99,23.81,23.99,28784,0
2015-07-21,23.97,24,23.95,23.99,26559,0
2015-07-22,23.99,24.046,23.95,24.01,18278,0
2015-07-23,24.007,24.03,23.88,23.98,28716,0
2015-07-24,24,24.05,23.95,24.05,13408,0
2015-07-27,24.02,24.02,23.95,23.95,15880,0
2015-07-28,23.99,23.99,23.92,23.96,14220,0
2015-07-29,23.99,23.99,23.9,23.93,19326,0
2015-07-30,23.93,23.98,23.92,23.93,38949,0
2015-07-31,23.98,24.05,23.93,24.02,14084,0
2015-08-03,24.02,24.21,23.986,24.12,37106,0
2015-08-04,24.19,24.23,24.1,24.15,30416,0
2015-08-05,24.199,24.21,24.1,24.188,19004,0
2015-08-06,24.13,24.23,24.124,24.23,15646,0
2015-08-07,24.2,24.28,24.19,24.278,15118,0
2015-08-10,24.25,24.28,24.21,24.233,13739,0
2015-08-11,24.16,24.3,24.16,24.3,27764,0
2015-08-12,24.28,24.28,24.12,24.22,57443,0
2015-08-13,24.18,24.25,24.17,24.2,23275,0
2015-08-14,24.16,24.25,24.13,24.24,14176,0
2015-08-17,24.3,24.3,24.22,24.25,26393,0
2015-08-18,24.25,24.25,24.22,24.223,40908,0
2015-08-19,24.18,24.23,24.11,24.17,25247,0
2015-08-20,24.161,24.28,24.13,24.23,45704,0
2015-08-21,24.15,24.21,24.15,24.16,18672,0
2015-08-24,23.71,23.85,23.06,23.763,52556,0
2015-08-25,24.07,24.07,23.81,24.04,17989,0
2015-08-26,23.95,23.98,23.77,23.85,39705,0
2015-08-27,23.86,24.09,23.84,24.03,49447,0
2015-08-28,23.92,24.13,23.92,24,26460,0
2015-08-31,23.96,24.24,23.96,24.18,52105,0
2015-09-01,24.01,24.27,24.01,24.18,25900,0
2015-09-02,24.24,24.305,24.21,24.271,16341,0
2015-09-03,24.35,24.359,24.27,24.3,12894,0
2015-09-04,24.16,24.39,24.16,24.28,22130,0
2015-09-08,24.27,24.283,24.04,24.04,87495,0
2015-09-09,24.02,24.1,24.01,24.083,22110,0
2015-09-10,24.06,24.17,24.06,24.13,22784,0
2015-09-11,23.72,23.82,23.72,23.81,18195,0
2015-09-14,23.83,23.91,23.82,23.9,13668,0
2015-09-15,23.84,23.89,23.78,23.852,24325,0
2015-09-16,23.88,23.88,23.73,23.786,21208,0
2015-09-17,23.8,23.82,23.7,23.791,17417,0
2015-09-18,23.7,23.92,23.7,23.92,26931,0
2015-09-21,23.92,23.96,23.84,23.86,21126,0
2015-09-22,23.8,23.95,23.76,23.93,23426,0
2015-09-23,23.93,23.96,23.87,23.96,25829,0
2015-09-24,23.88,23.93,23.82,23.92,31126,0
2015-09-25,23.91,24.06,23.878,24.04,25547,0
2015-09-28,23.97,24.049,23.86,23.934,12176,0
2015-09-29,23.95,23.96,23.8,23.8,20089,0
2015-09-30,23.92,23.95,23.73,23.74,134132,0
2015-10-01,23.84,23.91,23.76,23.78,19952,0
2015-10-02,23.8,23.8,23.36,23.69,48390,0
2015-10-05,23.65,23.8,23.59,23.72,36717,0
2015-10-06,23.69,23.9,23.69,23.88,22902,0
2015-10-07,23.83,23.94,23.76,23.84,27227,0
2015-10-08,23.82,24.14,23.82,24.128,52534,0
2015-10-09,24.14,24.5,24.13,24.37,46236,0
2015-10-12,24.36,24.55,24.23,24.48,53670,0
2015-10-13,24.47,24.63,24.44,24.58,67079,0
2015-10-14,24.49,24.64,24.48,24.51,60628,0
2015-10-15,24.48,24.77,24.48,24.73,62719,0
2015-10-16,24.54,24.71,24.53,24.71,33717,0
2015-10-19,24.7,24.82,24.61,24.67,53559,0
2015-10-20,24.74,24.75,24.69,24.75,33410,0
2015-10-21,24.75,24.81,24.74,24.76,45573,0
2015-10-22,24.84,24.88,24.78,24.79,34657,0
2015-10-23,24.83,24.84,24.72,24.77,52030,0
2015-10-26,24.7,24.75,24.65,24.71,71507,0
2015-10-27,24.72,24.73,24.661,24.69,43907,0
2015-10-28,24.7,24.74,24.681,24.73,43141,0
2015-10-29,24.7,24.77,24.67,24.72,57286,0
2015-10-30,24.74,24.79,24.71,24.71,30740,0
2015-11-02,24.75,24.84,24.75,24.8,38846,0
2015-11-03,24.81,24.98,24.77,24.91,76120,0
2015-11-04,24.95,24.95,24.8,24.88,44370,0
2015-11-05,24.9,24.92,24.85,24.91,41285,0
2015-11-06,24.87,24.88,24.61,24.68,77194,0
2015-11-09,24.67,24.76,24.51,24.76,40142,0
2015-11-10,24.75,24.93,24.71,24.93,49669,0
2015-11-11,24.96,25,24.92,25,46306,0
2015-11-12,24.96,25,24.92,25,49794,0
2015-11-13,25,25.08,24.87,24.95,59947,0
2015-11-16,24.952,24.954,24.81,24.85,25029,0
2015-11-17,24.87,24.87,24.77,24.82,57917,0
2015-11-18,24.86,24.97,24.735,24.97,36961,0
2015-11-19,24.96,25.04,24.917,25.019,40564,0
2015-11-20,25,25.02,24.93,25,67589,0
2015-11-23,24.97,25,24.8,24.97,127631,0
2015-11-24,24.96,25.02,24.95,25.02,35683,0
2015-11-25,25.02,25.05,25,25.05,37344,0
2015-11-27,25.05,25.09,24.99,25.08,48890,0
2015-11-30,25.05,25.11,25.05,25.05,78855,0
2015-12-01,25.09,25.36,25.09,25.25,62069,0
2015-12-02,25.27,25.3,25.17,25.2,30549,0
2015-12-03,25.11,25.169,25,25,44599,0
2015-12-04,25.02,25.17,25.02,25.14,26857,0
2015-12-07,25.16,25.16,25.05,25.16,32555,0
2015-12-08,25.15,25.16,25.08,25.157,22738,0
2015-12-09,25.15,25.3,25.13,25.287,29601,0
2015-12-10,25.29,25.29,25.159,25.2,19056,0
2015-12-11,24.95,24.95,24.8,24.8,14248,0
2015-12-14,24.7,24.79,24.02,24.02,57941,0
2015-12-15,24.14,24.51,24.05,24.29,45192,0
2015-12-16,24.35,24.61,24.25,24.42,57038,0
2015-12-17,24.45,24.68,24.305,24.5,105617,0
2015-12-18,24.65,24.66,24.45,24.5,78304,0
2015-12-21,24.68,24.82,24.49,24.7,46581,0
2015-12-22,24.66,24.71,24.55,24.59,125688,0
2015-12-23,24.61,24.69,24.53,24.68,30100,0
2015-12-24,24.7,24.73,24.64,24.73,17871,0
2015-12-28,24.74,24.86,24.7,24.84,30153,0
2015-12-29,24.92,24.99,24.8,24.94,33993,0
2015-12-30,24.98,25.05,24.81,24.96,99432,0
2015-12-31,25.03,25.05,24.82,24.99,34246,0
2016-01-04,24.87,24.94,24.81,24.92,71628,0
2016-01-05,24.94,24.99,24.92,24.99,399056,0
2016-01-06,24.87,25.1,24.85,25.04,218977,0
2016-01-07,24.98,25.06,24.95,25.06,44848,0
2016-01-08,25.06,25.14,25.02,25.09,40607,0
2016-01-11,25.1,25.1,24.98,25.04,56545,0
2016-01-12,25.18,25.18,24.82,24.95,128788,0
2016-01-13,24.98,24.99,24.908,24.97,50428,0
2016-01-14,24.97,25.03,24.8,25,78145,0
2016-01-15,24.93,24.93,24.77,24.85,96842,0
2016-01-19,24.96,24.96,24.96,24.96,0,0
2016-01-20,24.9,24.9,24.57,24.88,71177,0
2016-01-21,24.89,25.05,24.8,24.97,62991,0
2016-01-22,25.07,25.1399,24.97,25.06,46671,0
2016-01-25,25.06,25.06,24.96,24.98,31175,0
2016-01-26,24.99,25.05,24.91,24.98,48034,0
2016-01-27,24.93,25.01,24.93,24.98,36749,0
2016-01-28,25,25.06,24.99,25.06,70860,0
2016-01-29,25.06,25.26,25.06,25.16,86626,0
2016-02-01,25.22,25.25,25.17,25.19,42069,0
2016-02-02,25.17,25.28,25.14,25.27,47766,0
2016-02-03,25.27,25.3,25.16,25.29,41029,0
2016-02-04,25.33,25.34,25.26,25.3,37932,0
2016-02-05,25.3,25.33,25.23,25.31,24585,0
2016-02-08,25.25,25.2665,25.06,25.19,44063,0
2016-02-09,25.12,25.19,24.88,25.06,65333,0
2016-02-10,25.21,25.21,25.11,25.1514,22548,0
2016-02-11,24.97,25.1,24.601,24.65,114787,0
2016-02-12,24.95,25.05,24.7374,24.75,51329,0
2016-02-16,24.85,25.1131,24.83,25.06,34493,0
2016-02-17,25.28,25.3,25.07,25.07,29919,0
2016-02-18,25.13,25.3,25.13,25.29,29353,0
2016-02-19,25.24,25.35,25.2,25.221,145778,0
2016-02-22,25.19,25.42,25.17,25.18,59439,0
2016-02-23,25.28,25.28,25.12,25.155,20662,0
2016-02-24,25.19,25.22,25.03,25.18,36478,0
2016-02-25,25.07,25.28,25.07,25.21,233959,0
2016-02-26,25.45,25.45,25.24,25.31,20255,0
2016-02-29,25.3,25.42,25.25,25.38,186112,0
2016-03-01,25.32,25.5,25.32,25.3852,67499,0
2016-03-02,25.44,25.48,25.22,25.2799,31921,0
2016-03-03,25.22,25.46,25.22,25.4,21298,0
2016-03-04,25.4,25.4899,25.3401,25.4189,12710,0
2016-03-07,25.45,25.45,25.15,25.2999,31478,0
2016-03-08,25.34,25.43,25.23,25.33,19782,0
2016-03-09,25.38,25.6899,25.37,25.44,40737,0
2016-03-10,25.45,25.5,25.3823,25.45,18692,0
2016-03-11,25.49,25.77,25.48,25.5301,34890,0
2016-03-14,25.28,25.35,25.17,25.28,26089,0
2016-03-15,25.3,25.33,25.14,25.3,27686,0
2016-03-16,25.3,25.52,25.3,25.52,135008,0
2016-03-17,25.36,25.6586,25.36,25.6076,37194,0
2016-03-18,25.56,25.66,25.51,25.626,36603,0
2016-03-21,25.54,25.5993,25.53,25.5756,16513,0
2016-03-22,25.55,25.6,25.45,25.5985,18473,0
2016-03-23,25.6,25.77,25.5312,25.66,19829,0
2016-03-24,25.51,25.67,25.4798,25.51,36954,0
2016-03-28,25.5,25.758,25.47,25.6399,25776,0
2016-03-29,25.5,25.65,25.5,25.5814,42422,0
2016-03-30,25.58,25.6036,25.44,25.57,42722,0
2016-03-31,25.69,25.8821,25.5,25.58,31447,0
2016-04-01,25.59,25.6488,25.25,25.3,37560,0
2016-04-04,25.34,25.34,25.16,25.2108,28157,0
2016-04-05,25.2202,25.37,25.17,25.29,26760,0
2016-04-06,25.36,25.47,25.3029,25.4,17158,0
2016-04-07,25.34,25.46,25.195,25.28,21658,0
2016-04-08,25.28,25.51,25.28,25.41,28438,0
2016-04-11,25.32,25.7799,25.32,25.63,32372,0
2016-04-12,25.65,25.84,25.62,25.8,23885,0
2016-04-13,25.8,25.87,25.657,25.6916,37963,0
2016-04-14,25.75,25.806,25.67,25.78,29409,0
2016-04-15,25.69,25.78,25.65,25.65,92038,0
2016-04-18,25.66,25.75,25.6,25.66,26887,0
2016-04-19,25.59,25.75,25.59,25.69,27443,0
2016-04-20,25.7,25.84,25.7,25.71,29743,0
2016-04-21,25.77,25.7844,25.7,25.763,14268,0
2016-04-22,25.78,25.81,25.7284,25.8,16928,0
2016-04-25,25.74,25.79,25.73,25.75,25023,0
2016-04-26,25.75,25.8,25.73,25.79,22375,0
2016-04-27,25.76,25.88,25.76,25.83,50863,0
2016-04-28,25.8,26.105,25.77,25.9399,61518,0
2016-04-29,25.94,26.1,25.75,26,69379,0
2016-05-02,25.94,26.1301,25.87,25.94,72383,0
2016-05-03,25.81,25.92,25.79,25.9,35519,0
2016-05-04,25.85,26.19,25.85,25.94,18300,0
2016-05-05,25.97,25.97,25.86,25.92,37018,0
2016-05-06,25.95,26.12,25.911,26,31629,0
2016-05-09,25.89,26.0299,25.87,25.9,22314,0
2016-05-10,25.85,25.85,25.58,25.75,56978,0
2016-05-11,25.67,25.76,25.67,25.7,18257,0
2016-05-12,25.68,25.7599,25.65,25.69,46874,0
2016-05-13,25.7306,25.83,25.7091,25.7918,14905,0
2016-05-16,25.8,25.86,25.8,25.83,18495,0
2016-05-17,25.86,25.86,25.76,25.8,26119,0
2016-05-18,25.9,25.9,25.56,25.76,66958,0
2016-05-19,25.71,25.71,25.4,25.48,29703,0
2016-05-20,25.41,25.61,25.41,25.5386,37542,0
2016-05-23,25.54,25.62,25.43,25.61,23108,0
2016-05-24,25.64,25.74,25.6344,25.71,20787,0
2016-05-25,25.73,25.73,25.59,25.7299,20706,0
2016-05-26,25.69,25.77,25.68,25.77,30311,0
2016-05-27,25.73,25.8,25.71,25.79,10862,0
2016-05-31,25.78,25.9,25.7058,25.9,24616,0
2016-06-01,25.73,25.91,25.73,25.9094,16212,0
2016-06-02,25.76,25.9,25.76,25.9,17373,0
2016-06-03,25.81,26.48,25.81,26.48,28523,0
2016-06-06,26.2,26.37,26.13,26.25,35072,0
2016-06-07,26.3,26.3,25.71,25.76,85317,0
2016-06-08,25.72,25.84,25.63,25.64,79170,0
2016-06-09,25.66,25.73,25.6,25.73,50304,0
2016-06-10,25.75,25.75,25.6,25.62,66249,0
2016-06-13,25.41,25.43,25.3829,25.43,18560,0
2016-06-14,25.46,25.48,25.38,25.38,17612,0
2016-06-15,25.47,25.57,25.47,25.55,40690,0
2016-06-16,25.55,25.62,25.455,25.59,18803,0
2016-06-17,25.54,25.73,25.54,25.65,33515,0
2016-06-20,25.65,25.8,25.65,25.72,45847,0
2016-06-21,25.75,25.76,25.709,25.71,20856,0
2016-06-22,25.7,25.71,25.57,25.66,14283,0
2016-06-23,25.65,25.7799,25.65,25.75,11683,0
2016-06-24,25.58,25.68,25.51,25.62,25548,0
2016-06-27,25.7,25.7,25.51,25.67,23831,0
2016-06-28,25.62,25.99,25.62,25.95,26688,0
2016-06-29,25.79,26.09,25.78,26.04,26218,0
2016-06-30,26.1,26.24,26.0138,26.12,49698,0
2016-07-01,26.19,26.2277,25.986,26.09,55739,0
2016-07-05,26.09,26.09,25.85,26.07,32299,0
2016-07-06,26,26.05,25.86,26,27614,0
2016-07-07,25.92,26.1199,25.92,26.03,16282,0
2016-07-08,25.97,26.1899,25.917,26.0986,13751,0
2016-07-11,25.99,26.27,25.99,26.11,38254,0
2016-07-12,26.07,26.15,25.92,25.95,26988,0
2016-07-13,25.83,25.9899,25.75,25.9399,18948,0
2016-07-14,25.88,25.99,25.8,25.98,26479,0
2016-07-15,25.93,26.12,25.8819,26.04,49534,0
2016-07-18,26.04,26.18,25.98,26.09,19446,0
2016-07-19,26.0575,26.1699,26,26.09,22957,0
2016-07-20,26.08,26.1999,26.03,26.14,18640,0
2016-07-21,26.05,26.18,26.05,26.18,17055,0
2016-07-22,26.12,26.2,26.06,26.12,14016,0
2016-07-25,26.07,26.19,26.011,26.06,41039,0
2016-07-26,26.03,26.18,26.005,26.14,28330,0
2016-07-27,26.06,26.14,26.05,26.13,67114,0
2016-07-28,26.13,26.17,26.07,26.1699,17595,0
2016-07-29,26.11,26.46,26.08,26.09,38711,0
2016-08-01,26.11,26.22,26.1,26.22,15463,0
2016-08-02,26.13,26.21,26.08,26.14,30506,0
2016-08-03,26.1,26.23,26.03,26.23,20720,0
2016-08-04,26.14,26.27,26.02,26.21,74845,0
2016-08-05,26.17,26.33,26.161,26.33,23867,0
2016-08-08,26.27,26.57,26.2,26.56,41279,0
2016-08-09,26.5,26.64,26.41,26.61,23185,0
2016-08-10,26.52,26.5328,26.3,26.31,44887,0
2016-08-11,26.3,26.4099,26.17,26.17,24498,0
2016-08-12,26.29,26.3,26.06,26.28,20388,0
2016-08-15,26.13,26.1699,26.05,26.05,21022,0
2016-08-16,26.05,26.12,25.98,25.98,15926,0
2016-08-17,25.98,26.1,25.98,26.09,22559,0
2016-08-18,26.08,26.15,26.08,26.09,26366,0
2016-08-19,26.17,26.2,25.96,25.97,35447,0
2016-08-22,25.97,26.05,25.97,26.0499,11717,0
2016-08-23,26.04,26.17,26.04,26.11,16352,0
2016-08-24,26.05,26.209,26,26.05,18598,0
2016-08-25,26.07,26.17,26.06,26.1,17522,0
2016-08-26,26.04,26.1,26.02,26.1,15211,0
2016-08-29,26.04,26.08,26.02,26.07,11164,0
2016-08-30,26.04,26.12,26.04,26.11,28755,0
2016-08-31,26.138,26.1801,26.06,26.06,26945,0
2016-09-01,26.07,26.0746,26,26.05,13850,0
2016-09-02,26.06,26.12,26.0201,26.07,15265,0
2016-09-06,26.06,26.11,25.96,26.06,21030,0
2016-09-07,26,26.136,26,26.0216,12704,0
2016-09-08,26.04,26.149,26.01,26.01,14733,0
2016-09-09,26,26.02,25.7099,25.7099,16764,0
2016-09-12,25.41,25.52,25.25,25.3847,20709,0
2016-09-13,25.3512,25.4482,25.11,25.19,28057,0
2016-09-14,25.14,25.41,25.1166,25.39,50076,0
2016-09-15,25.3,25.6,25.2934,25.51,29534,0
2016-09-16,25.53,25.53,25.26,25.42,13057,0
2016-09-19,25.41,25.5,25.35,25.38,15925,0
2016-09-20,25.3501,25.49,25.29,25.39,13323,0
2016-09-21,25.34,25.77,25.34,25.66,26113,0
2016-09-22,25.76,26.03,25.6702,25.99,14598,0
2016-09-23,25.91,25.99,25.65,25.85,19121,0
2016-09-26,25.84,25.84,25.52,25.75,20345,0
2016-09-27,25.78,25.85,25.63,25.78,23377,0
2016-09-28,25.82,26.04,25.72,25.78,33552,0
2016-09-29,25.88,25.95,25.67,25.76,26982,0
2016-09-30,25.88,25.88,25.63,25.64,21970,0
2016-10-03,25.6,25.94,25.6,25.9,9693,0
2016-10-04,25.75,25.9572,25.65,25.74,28982,0
2016-10-05,25.7,25.88,25.7,25.8,23255,0
2016-10-06,25.73,25.8008,25.58,25.65,14693,0
2016-10-07,25.63,25.71,25.56,25.7,13605,0
2016-10-10,25.62,25.65,25.42,25.44,19793,0
2016-10-11,25.43,25.44,25.21,25.25,33937,0
2016-10-12,25.2,25.3444,25.11,25.25,15585,0
2016-10-13,25.26,25.3699,25.11,25.33,26064,0
2016-10-14,25.27,25.4,25.27,25.38,14764,0
2016-10-17,25.33,25.3998,25.32,25.35,15300,0
2016-10-18,25.3,25.6581,25.29,25.64,25597,0
2016-10-19,25.66,25.86,25.5,25.73,20573,0
2016-10-20,25.65,25.74,25.56,25.7,8461,0
2016-10-21,25.71,25.85,25.563,25.85,30827,0
2016-10-24,25.86,25.86,25.73,25.85,11269,0
2016-10-25,25.69,26.09,25.69,26.05,30834,0
2016-10-26,25.88,25.99,25.79,25.89,17484,0
2016-10-27,25.99,25.99,25.59,25.78,14845,0
2016-10-28,25.7475,25.78,25.63,25.63,12412,0
2016-10-31,25.66,25.72,25.4,25.42,21758,0
2016-11-01,25.4,25.6009,25.14,25.14,15928,0
2016-11-02,25.12,25.2199,25.0618,25.13,16500,0
2016-11-03,25.08,25.2162,24.91,24.91,16288,0
2016-11-04,25.01,25.0648,24.91,24.93,19399,0
2016-11-07,25.04,25.19,24.8973,24.97,28473,0
2016-11-08,24.94,25.12,24.94,25.01,22867,0
2016-11-09,24.6,24.8992,24.37,24.56,54967,0
2016-11-10,24.42,24.79,23.03,23.3157,69862,0
2016-11-11,23.41,23.75,22.57,23.26,83178,0
2016-11-14,23.2,23.208,22.55,22.7498,173783,0
2016-11-15,22.9,23.57,22.9,23.4951,77095,0
2016-11-16,23.33,23.83,23.21,23.76,64342,0
2016-11-17,23.63,23.6462,23.34,23.53,38042,0
2016-11-18,23.44,23.63,23.2763,23.3,99599,0
2016-11-21,23.31,23.6074,23.23,23.23,44512,0
2016-11-22,23.42,23.525,23.34,23.46,31619,0
2016-11-23,23.37,23.5414,23.261,23.52,37609,0
2016-11-25,23.42,23.7921,23.42,23.58,14806,0
2016-11-28,23.61,23.7995,23.45,23.53,26476,0
2016-11-29,23.54,23.82,23.54,23.7,29785,0
2016-11-30,23.5,23.6572,23.39,23.64,43580,0
2016-12-01,23.5,23.5,23.12,23.21,55267,0
2016-12-02,23.12,23.295,23.12,23.295,20227,0
2016-12-05,23.18,23.3234,23.15,23.255,24219,0
2016-12-06,23.22,23.3004,23.18,23.256,23670,0
2016-12-07,23.23,23.6636,23.23,23.385,31469,0
2016-12-08,23.42,23.57,23.2351,23.34,26050,0
2016-12-09,23.32,23.5575,23.244,23.32,23219,0
2016-12-12,23.07,23.07,22.228,22.52,58371,0
2016-12-13,22.72,22.72,22.22,22.4166,59447,0
2016-12-14,22.33,22.7155,22.27,22.3909,84403,0
2016-12-15,22.16,22.225,21.26,21.81,97179,0
2016-12-16,21.89,22.2092,21.89,22.1299,83197,0
2016-12-19,22.22,22.4357,22.22,22.42,47181,0
2016-12-20,22.5,23.09,22.5,23.03,135244,0
2016-12-21,22.81,23.1982,22.81,23.08,69787,0
2016-12-22,23.06,23.21,23.06,23.07,20446,0
2016-12-23,23.24,23.52,23.1001,23.45,67010,0
2016-12-27,23.35,23.449,23.1,23.25,40922,0
2016-12-28,23.29,23.29,23.03,23.18,43888,0
2016-12-29,23.17,23.32,23.071,23.2,27798,0
2016-12-30,23.24,23.41,23.1533,23.25,41970,0
2017-01-03,23.15,23.4577,23.08,23.26,23339,0
2017-01-04,23.37,23.82,23.3593,23.81,26195,0
2017-01-05,23.98,24.13,23.55,23.8,37108,0
2017-01-06,23.66,24.07,23.66,23.9599,16517,0
2017-01-09,24.05,24.27,23.83,24.03,22202,0
2017-01-10,24.02,24.25,23.72,24.04,26484,0
2017-01-11,23.92,24.28,23.92,24.28,35045,0
2017-01-12,24.36,24.4,24.07,24.27,27343,0
2017-01-13,24.17,24.42,24.101,24.34,15806,0
2017-01-17,24.29,24.4008,24.2126,24.3,26841,0
2017-01-18,24.37,24.416,24.25,24.3,37350,0
2017-01-19,24.25,24.25,23.72,23.82,44797,0
2017-01-20,23.77,24.04,23.65,23.75,112262,0
2017-01-23,23.67,24.22,23.63,24.02,31222,0
2017-01-24,23.95,24.085,23.94,23.94,28877,0
2017-01-25,23.91,23.99,23.72,23.82,106101,0
2017-01-26,23.71,24.09,23.71,24.06,23304,0
2017-01-27,24.01,24.06,23.9,23.95,24156,0
2017-01-30,23.95,23.99,23.85,23.98,35766,0
2017-01-31,23.93,24.09,23.93,24.06,22602,0
2017-02-01,24.01,24.129,23.9798,23.99,23703,0
2017-02-02,24.1022,24.17,24.0541,24.16,16633,0
2017-02-03,24.09,24.43,24.09,24.27,23529,0
2017-02-06,24.4,24.4,24.1701,24.21,46044,0
2017-02-07,24.2,24.3,24.18,24.24,23435,0
2017-02-08,24.22,24.49,24.22,24.4028,18057,0
2017-02-09,24.4489,24.45,24.3826,24.42,13958,0
2017-02-10,24.36,24.5,24.34,24.4687,15112,0
2017-02-13,24.41,24.5,24.41,24.48,15089,0
2017-02-14,24.42,24.4899,24.2774,24.45,20594,0
2017-02-15,24.33,24.68,24.3023,24.5396,29526,0
2017-02-16,24.48,24.58,24.47,24.5322,16058,0
2017-02-17,24.49,24.64,24.411,24.64,10818,0
2017-02-21,24.39,24.5714,24.39,24.5554,19994,0
2017-02-22,24.49,24.66,24.45,24.66,25393,0
2017-02-23,24.58,24.83,24.58,24.83,19665,0
2017-02-24,24.88,24.91,24.8,24.91,11473,0
2017-02-27,24.86,24.92,24.81,24.8101,27152,0
2017-02-28,24.8,24.8798,24.8,24.86,8624,0
2017-03-01,24.78,24.78,24.642,24.75,12482,0
2017-03-02,24.79,24.8,24.7041,24.75,166507,0
2017-03-03,24.64,24.81,24.52,24.8099,23553,0
2017-03-06,24.79,24.86,24.65,24.86,13369,0
2017-03-07,24.83,25.19,24.7381,25.05,85085,0
2017-03-08,24.85,24.85,24.61,24.7,28506,0
2017-03-09,24.63,24.7694,24.16,24.32,32437,0
2017-03-10,24.38,24.5,24.27,24.46,15246,0
2017-03-13,24.26,24.294,24.121,24.23,16196,0
2017-03-14,24.31,24.5,24.25,24.49,25968,0
2017-03-15,24.51,24.8484,24.44,24.74,31145,0
2017-03-16,24.79,24.84,24.6347,24.75,21737,0
2017-03-17,24.68,24.79,24.68,24.7886,14961,0
2017-03-20,24.69,24.885,24.69,24.827,18050,0
2017-03-21,24.69,24.87,24.6621,24.812,29337,0
2017-03-22,24.82,24.84,24.72,24.7217,12358,0
2017-03-23,24.71,24.85,24.71,24.84,8345,0
2017-03-24,24.8,24.94,24.8,24.89,36325,0
2017-03-27,24.89,24.91,24.79,24.84,17239,0
2017-03-28,24.79,24.91,24.7206,24.789,17714,0
2017-03-29,24.74,24.85,24.72,24.75,28940,0
2017-03-30,24.84,24.9,24.76,24.76,19925,0
2017-03-31,24.8,24.93,24.74,24.93,40809,0
2017-04-03,24.95,25.31,24.83,25.19,32738,0
2017-04-04,25.13,25.28,25.0509,25.25,23380,0
2017-04-05,25.15,25.229,25.0452,25.07,28944,0
2017-04-06,25.07,25.22,25.06,25.17,33286,0
2017-04-07,25.24,25.24,25.1,25.22,20849,0
2017-04-10,25.22,25.25,25.13,25.1701,18695,0
2017-04-11,25.16,25.2,25.074,25.189,36321,0
2017-04-12,25.11,25.31,25.09,25.19,22502,0
2017-04-13,25.28,25.29,25.16,25.29,14630,0
2017-04-17,25.17,25.39,25.17,25.35,20322,0
2017-04-18,25.24,25.48,25.24,25.48,11587,0
2017-04-19,25.28,25.47,25.28,25.35,21192,0
2017-04-20,25.3,25.45,25.24,25.3,29140,0
2017-04-21,25.23,25.47,25.23,25.47,20268,0
2017-04-24,25.39,25.45,25.31,25.38,27020,0
2017-04-25,25.32,25.44,25.22,25.32,50580,0
2017-04-26,25.35,25.35,25.2,25.22,19799,0
2017-04-27,25.2,25.283,25.13,25.24,21019,0
2017-04-28,25.13,25.29,25.13,25.21,9812,0
2017-05-01,25.16,25.2561,25.11,25.23,15009,0
2017-05-02,25.17,25.2037,25.0701,25.17,23275,0
2017-05-03,25.11,25.38,25.11,25.38,21236,0
2017-05-04,25.26,25.34,25.16,25.2045,14330,0
2017-05-05,25.26,25.26,25.11,25.16,12109,0
2017-05-08,25.2,25.26,25.12,25.22,142695,0
2017-05-09,25.16,25.25,25.05,25.16,24816,0
2017-05-10,25.15,25.3,25.135,25.2924,9115,0
2017-05-11,25.19,25.26,25.17,25.17,21720,0
2017-05-12,25.13,25.22,25.13,25.2,12293,0
2017-05-15,25.26,25.39,25.2101,25.39,11267,0
2017-05-16,25.27,25.36,25.27,25.3484,6329,0
2017-05-17,25.23,25.34,25.23,25.27,15257,0
2017-05-18,25.19,25.34,25.19,25.33,14799,0
2017-05-19,25.26,25.32,25.21,25.21,12950,0
2017-05-22,25.19,25.3,25.19,25.29,16602,0
2017-05-23,25.24,25.3,25.21,25.29,17585,0
2017-05-24,25.3,25.3,25.21,25.2699,10929,0
2017-05-25,25.24,25.389,25.2378,25.3,13048,0
2017-05-26,25.28,25.4,25.27,25.3,17606,0
2017-05-30,25.3,25.38,25.27,25.2899,12179,0
2017-05-31,25.3,25.325,25.19,25.19,39670,0
2017-06-01,25.21,25.3,25.21,25.27,17179,0
2017-06-02,25.25,25.32,25.24,25.3,15079,0
2017-06-05,25.28,25.31,25.18,25.2,50526,0
2017-06-06,25.21,25.24,25.1283,25.1393,17328,0
2017-06-07,25.12,25.19,24.97,25.14,90078,0
2017-06-08,25.1,25.1741,25.04,25.17,45299,0
2017-06-09,25.1,25.1699,25.1,25.1099,15022,0
2017-06-12,24.84,24.97,24.77,24.84,49145,0
2017-06-13,24.81,24.97,24.81,24.97,27346,0
2017-06-14,24.94,25.0885,24.94,25.06,18620,0
2017-06-15,24.98,25.07,24.95,25.07,11634,0
2017-06-16,24.99,25.1,24.99,25.04,24054,0
2017-06-19,25.07,25.07,25.0401,25.07,6018,0
2017-06-20,25.04,25.1,25.04,25.0999,12691,0
2017-06-21,25.07,25.0921,25.03,25.0699,19910,0
2017-06-22,25.03,25.13,25.03,25.11,13934,0
2017-06-23,25.05,25.19,25.05,25.16,20446,0
2017-06-26,25.18,25.2984,25.15,25.26,19084,0
2017-06-27,25.15,25.2712,25.13,25.25,16548,0
2017-06-28,25.16,25.28,25.15,25.28,14233,0
2017-06-29,25.26,25.3,25.19,25.19,74703,0
2017-06-30,25.28,25.28,25.08,25.15,35574,0
2017-07-03,25.32,25.32,25.16,25.23,4901,0
2017-07-05,25.2,25.2,25.0317,25.19,14118,0
2017-07-06,25.11,25.14,25.09,25.12,15168,0
2017-07-07,25.13,25.28,25.03,25.22,15994,0
2017-07-10,25.19,25.2,25.13,25.17,22139,0
2017-07-11,25.17,25.2,25.13,25.13,15356,0
2017-07-12,25.21,25.2899,25.17,25.2499,14373,0
2017-07-13,25.25,25.25,25.04,25.04,16099,0
2017-07-14,25.06,25.1048,25.03,25.08,22929,0
2017-07-17,25.08,25.16,25.08,25.1528,11396,0
2017-07-18,25.18,25.33,25.09,25.33,18022,0
2017-07-19,25.3,25.3714,25.28,25.28,20295,0
2017-07-20,25.26,25.3899,25.26,25.32,13665,0
2017-07-21,25.3,25.59,25.26,25.59,33318,0
2017-07-24,25.37,25.52,25.37,25.51,8085,0
2017-07-25,25.37,25.52,25.37,25.52,14508,0
2017-07-26,25.42,25.55,25.42,25.55,7978,0
2017-07-27,25.4,25.59,25.37,25.59,12172,0
2017-07-28,25.38,25.55,25.38,25.54,5542,0
2017-07-31,25.57,25.6,25.41,25.6,13274,0
2017-08-01,25.58,25.65,25.42,25.64,17370,0
2017-08-02,25.61,25.6683,25.52,25.52,19985,0
2017-08-03,25.52,25.56,25.4448,25.48,19951,0
2017-08-04,25.5918,25.6146,25.44,25.5,11144,0
2017-08-07,25.41,25.48,25.3901,25.48,11795,0
2017-08-08,25.41,25.54,25.4,25.54,13152,0
2017-08-09,25.57,25.57,25.31,25.33,16938,0
2017-08-10,25.31,25.31,25.1,25.13,20995,0
2017-08-11,25.14,25.1518,25,25.13,29662,0
2017-08-14,25.17,25.28,25.17,25.275,7429,0
2017-08-15,25.27,25.45,25.238,25.43,7823,0
2017-08-16,25.39,25.5334,25.21,25.3104,10274,0
2017-08-17,25.41,25.47,25.25,25.26,10503,0
2017-08-18,25.22,25.342,25.2,25.23,10509,0
2017-08-21,25.25,25.32,25.2312,25.3199,9389,0
2017-08-22,25.28,25.3,25.17,25.18,6680,0
2017-08-23,25.15,25.3,25.1423,25.1423,7997,0
2017-08-24,25.13,25.2484,25.13,25.17,5980,0
2017-08-25,25.22,25.26,25.19,25.26,7081,0
2017-08-28,25.21,25.37,25.2001,25.36,11754,0
2017-08-29,25.19,25.41,25.19,25.27,12001,0
2017-08-30,25.27,25.47,25.27,25.47,6920,0
2017-08-31,25.3,25.56,25.3,25.56,16617,0
2017-09-01,25.5,25.5,25.34,25.4101,8037,0
2017-09-05,25.39,25.4419,25.3521,25.41,5221,0
2017-09-06,25.49,25.49,25.31,25.46,6742,0
2017-09-07,25.41,25.5,25.36,25.3808,11741,0
2017-09-08,25.29,25.4426,25.27,25.2827,11873,0
2017-09-11,25.32,25.4,25.31,25.4,9506,0
2017-09-12,25.07,25.21,25.07,25.12,13259,0
2017-09-13,25.11,25.24,25.11,25.24,8485,0
2017-09-14,25.15,25.1774,25.07,25.07,9611,0
2017-09-15,25.06,25.1299,25.04,25.06,10653,0
2017-09-18,25.07,25.15,25.06,25.095,37017,0
2017-09-19,25.07,25.1789,25.06,25.11,11376,0
2017-09-20,25.1,25.16,25.07,25.12,10477,0
2017-09-21,25.13,25.23,25.0892,25.15,12100,0
2017-09-22,25.18,25.23,25.15,25.23,15784,0
2017-09-25,25.153,25.25,25.13,25.16,11910,0
2017-09-26,25.17,25.2243,25.16,25.16,10678,0
2017-09-27,25.13,25.1799,25.07,25.08,15907,0
2017-09-28,25.14,25.18,25.1,25.14,17708,0
2017-09-29,25.14,25.38,25.13,25.38,33402,0
2017-10-02,25.34,25.34,25.1231,25.1373,20126,0
2017-10-03,25.11,25.18,25.09,25.1,12444,0
2017-10-04,25.13,25.14,25.07,25.07,12924,0
2017-10-05,25.05,25.16,25.04,25.05,10918,0
2017-10-06,25.02,25.04,24.8,24.907,49249,0
2017-10-09,24.88,25.06,24.85,24.85,10739,0
2017-10-10,25.07,25.1399,24.94,24.9988,14327,0
2017-10-11,25.13,25.18,25.01,25.01,14137,0
2017-10-12,24.98,25.2,24.9471,25.11,16936,0
2017-10-13,25.12,25.25,25.12,25.22,16353,0
2017-10-16,25.12,25.19,25.09,25.16,10414,0
2017-10-17,25.01,25.2,25.01,25.08,11745,0
2017-10-18,25.05,25.1128,25.02,25.1,8674,0
2017-10-19,25.07,25.119,25.02,25.06,13240,0
2017-10-20,25.031,25.25,25.01,25.25,26324,0
2017-10-23,25.18,25.44,25.18,25.4,13774,0
2017-10-24,25.43,25.46,25.3101,25.46,7569,0
2017-10-25,25.38,25.4,25.25,25.31,15383,0
2017-10-26,25.19,25.41,25.11,25.41,32700,0
2017-10-27,25.26,25.4,25.26,25.28,8970,0
2017-10-30,25.33,25.4,25.3,25.4,4869,0
2017-10-31,25.3394,25.41,25.21,25.29,20534,0
2017-11-01,25.22,25.328,25.17,25.3001,17902,0
2017-11-02,25.26,25.31,25.2085,25.24,7235,0
2017-11-03,25.3,25.345,25.1664,25.25,16459,0
2017-11-06,25.3,25.3,25.09,25.12,18862,0
2017-11-07,25.08,25.18,25.08,25.1,21541,0
2017-11-08,25.09,25.2999,25.09,25.23,18347,0
2017-11-09,25.27,25.27,25.05,25.17,20559,0
2017-11-10,25.23,25.23,25.11,25.17,15522,0
