Date,Open,High,Low,Close,Volume,OpenInt
2013-03-14,22.324,22.341,22.225,22.252,259353,0
2013-03-15,22.278,22.296,22.215,22.215,86985,0
2013-03-18,22.242,22.252,22.199,22.233,125954,0
2013-03-19,22.242,22.252,22.161,22.18,289301,0
2013-03-20,22.242,22.278,22.215,22.252,91431,0
2013-03-21,22.252,22.333,22.225,22.314,106904,0
2013-03-22,22.314,22.341,22.278,22.341,68634,0
2013-03-25,22.341,22.377,22.296,22.359,101082,0
2013-03-26,22.377,22.404,22.35,22.377,72916,0
2013-03-27,22.377,22.396,22.333,22.35,137449,0
2013-03-28,22.359,22.449,22.333,22.359,170503,0
2013-04-01,22.422,22.422,22.368,22.396,46035,0
2013-04-02,22.396,22.449,22.396,22.422,368771,0
2013-04-03,22.431,22.458,22.422,22.458,243652,0
2013-04-04,22.467,22.556,22.449,22.512,230568,0
2013-04-05,22.512,22.575,22.476,22.547,255555,0
2013-04-08,22.593,22.619,22.521,22.556,257482,0
2013-04-09,22.547,22.601,22.494,22.593,182215,0
2013-04-10,22.593,22.593,22.566,22.575,78693,0
2013-04-11,22.584,22.584,22.521,22.566,124946,0
2013-04-12,22.575,22.575,22.521,22.539,83994,0
2013-04-15,22.575,22.575,22.503,22.53,148361,0
2013-04-16,22.575,22.628,22.53,22.619,180451,0
2013-04-17,22.619,22.619,22.547,22.584,156636,0
2013-04-18,22.575,22.628,22.539,22.566,279345,0
2013-04-19,22.566,22.825,22.566,22.817,560794,0
2013-04-22,22.682,22.719,22.655,22.682,185012,0
2013-04-23,22.71,22.719,22.566,22.682,60947,0
2013-04-24,22.673,22.682,22.638,22.673,62921,0
2013-04-25,22.673,22.673,22.593,22.655,85498,0
2013-04-26,22.655,22.691,22.628,22.691,45270,0
2013-04-29,22.682,22.691,22.593,22.611,110855,0
2013-04-30,22.619,22.673,22.619,22.673,82156,0
2013-05-01,22.673,22.7,22.664,22.673,43483,0
2013-05-02,22.673,22.736,22.664,22.726,97927,0
2013-05-03,22.71,22.736,22.682,22.736,71221,0
2013-05-06,22.71,22.808,22.71,22.79,221063,0
2013-05-07,22.754,22.835,22.736,22.835,112087,0
2013-05-08,22.835,22.88,22.798,22.844,68621,0
2013-05-09,22.87,22.933,22.79,22.933,101523,0
2013-05-10,22.933,22.933,22.808,22.844,84014,0
2013-05-13,22.897,22.897,22.79,22.808,59823,0
2013-05-14,22.854,22.854,22.655,22.7,97348,0
2013-05-15,22.71,22.726,22.664,22.664,32778,0
2013-05-16,22.719,22.719,22.664,22.682,77707,0
2013-05-17,22.719,22.754,22.691,22.7,45723,0
2013-05-20,22.754,22.754,22.664,22.691,68329,0
2013-05-21,22.719,22.754,22.7,22.745,65872,0
2013-05-22,22.772,22.772,22.7,22.71,59218,0
2013-05-23,22.691,22.71,22.655,22.71,53434,0
2013-05-24,22.71,22.726,22.673,22.726,38388,0
2013-05-28,22.825,22.825,22.719,22.754,49457,0
2013-05-29,22.745,22.772,22.575,22.611,84753,0
2013-05-30,22.647,22.673,22.611,22.611,85149,0
2013-05-31,22.655,22.655,22.341,22.396,119013,0
2013-06-03,22.431,22.431,21.945,22.127,62878,0
2013-06-04,22.252,22.252,22.072,22.099,35969,0
2013-06-05,22.189,22.189,21.938,21.945,38909,0
2013-06-06,22.099,22.233,21.983,22.233,33188,0
2013-06-07,22.242,22.35,22.036,22.099,45280,0
2013-06-10,22.064,22.318,21.991,22.054,40312,0
2013-06-11,21.981,21.981,21.452,21.653,279827,0
2013-06-12,21.634,21.688,20.632,21.113,124239,0
2013-06-13,21.096,21.323,20.604,21.186,105222,0
2013-06-14,21.424,21.479,21.25,21.479,26983,0
2013-06-17,21.533,21.698,21.533,21.625,82923,0
2013-06-18,21.616,21.653,21.379,21.46,110154,0
2013-06-19,21.47,21.799,21.078,21.25,233244,0
2013-06-20,21.206,21.206,19.764,20.412,110864,0
2013-06-21,20.531,20.932,20.402,20.759,214786,0
2013-06-24,20.704,20.849,19.747,20.229,70167,0
2013-06-25,20.211,20.887,19.938,20.495,46883,0
2013-06-26,20.512,21.059,20.512,20.795,30395,0
2013-06-27,21.015,21.215,20.814,21.161,41005,0
2013-06-28,21.592,21.852,21.434,21.554,24634,0
2013-07-01,21.416,21.726,21.269,21.342,10375,0
2013-07-02,21.46,21.872,21.215,21.25,25714,0
2013-07-03,21.25,21.323,21.161,21.288,59374,0
2013-07-05,21.206,21.206,20.668,20.704,11302,0
2013-07-08,20.741,20.749,20.476,20.503,19419,0
2013-07-09,20.612,20.612,20.303,20.358,19629,0
2013-07-10,20.329,20.585,20.321,20.358,46670,0
2013-07-11,20.868,20.868,20.448,20.585,26104,0
2013-07-12,20.749,20.749,20.402,20.402,10183,0
2013-07-15,20.431,20.503,20.339,20.448,25209,0
2013-07-16,20.476,20.495,20.229,20.285,23290,0
2013-07-17,20.366,20.495,20.366,20.466,27837,0
2013-07-18,20.476,20.476,20.312,20.358,21640,0
2013-07-19,20.358,20.558,20.294,20.448,22324,0
2013-07-22,20.539,20.549,20.348,20.394,21520,0
2013-07-23,20.384,20.503,20.384,20.384,45595,0
2013-07-24,20.384,20.384,20.038,20.038,31139,0
2013-07-25,20.157,20.157,19.837,19.856,25353,0
2013-07-26,19.901,19.956,19.828,19.837,14411,0
2013-07-29,19.837,19.837,19.737,19.747,18195,0
2013-07-30,19.828,19.828,19.7,19.747,18153,0
2013-07-31,19.7,19.828,19.61,19.801,33021,0
2013-08-01,19.792,19.874,19.436,19.545,38491,0
2013-08-02,19.519,19.61,19.245,19.363,59481,0
2013-08-05,19.382,19.417,19.199,19.382,43291,0
2013-08-06,19.5,19.5,19.299,19.336,29750,0
2013-08-07,19.336,19.372,19.162,19.172,25403,0
2013-08-08,19.28,19.29,19.191,19.264,21600,0
2013-08-09,19.353,19.353,19.181,19.235,17256,0
2013-08-12,19.235,19.363,19.235,19.29,25157,0
2013-08-13,19.271,19.271,18.943,19.135,26095,0
2013-08-14,19.099,19.099,18.879,18.934,48644,0
2013-08-15,18.716,18.807,18.396,18.524,32601,0
2013-08-16,18.606,18.606,18.049,18.196,40357,0
2013-08-19,18.049,18.178,17.703,17.849,60124,0
2013-08-20,17.876,18.232,17.794,18.086,43221,0
2013-08-21,18.059,18.369,17.922,18.168,56734,0
2013-08-22,18.259,18.524,18.241,18.342,39696,0
2013-08-23,18.543,18.852,18.423,18.797,49442,0
2013-08-26,18.807,19.153,18.752,18.789,24851,0
2013-08-27,18.734,18.962,18.606,18.752,23089,0
2013-08-28,18.761,18.815,18.679,18.743,41079,0
2013-08-29,18.734,18.844,18.66,18.752,10037,0
2013-08-30,19.098,19.098,18.968,19.043,13871,0
2013-09-03,18.743,18.834,18.533,18.533,24781,0
2013-09-04,18.533,18.825,18.533,18.734,36579,0
2013-09-05,18.698,18.807,18.506,18.552,12199,0
2013-09-06,18.761,18.962,18.543,18.879,33852,0
2013-09-09,18.971,18.971,18.688,18.706,19152,0
2013-09-10,18.825,18.825,18.561,18.616,38310,0
2013-09-11,18.542,18.726,18.393,18.699,36350,0
2013-09-12,18.616,18.681,18.328,18.348,42198,0
2013-09-13,18.31,18.449,18.273,18.393,25356,0
2013-09-16,18.552,18.616,18.356,18.356,42794,0
2013-09-17,18.356,18.532,18.356,18.477,143022,0
2013-09-18,18.449,18.913,18.375,18.811,61660,0
2013-09-19,18.718,18.718,18.422,18.439,36169,0
2013-09-20,18.439,18.532,18.328,18.532,45031,0
2013-09-23,18.542,18.542,18.422,18.449,16143,0
2013-09-24,18.43,18.439,18.3,18.319,69661,0
2013-09-25,18.338,18.597,18.338,18.542,44584,0
2013-09-26,18.542,18.811,18.542,18.708,52364,0
2013-09-27,18.708,18.819,18.616,18.764,25877,0
2013-09-30,18.958,18.958,18.662,18.746,22140,0
2013-10-01,18.839,18.839,18.681,18.726,24479,0
2013-10-02,18.653,18.754,18.643,18.643,19799,0
2013-10-03,18.699,18.699,18.56,18.662,26338,0
2013-10-04,18.597,18.681,18.579,18.653,16241,0
2013-10-07,18.616,18.616,18.477,18.532,26927,0
2013-10-08,18.532,18.532,18.384,18.43,19734,0
2013-10-09,18.365,18.43,18.328,18.384,14482,0
2013-10-10,18.43,18.477,18.338,18.439,31014,0
2013-10-11,18.412,18.467,18.393,18.393,15787,0
2013-10-14,18.384,18.504,18.384,18.477,20420,0
2013-10-15,18.422,18.514,18.338,18.338,33029,0
2013-10-16,18.31,18.384,18.263,18.3,37786,0
2013-10-17,18.282,18.477,18.282,18.393,25347,0
2013-10-18,18.412,18.588,18.412,18.56,33441,0
2013-10-21,18.588,18.829,18.542,18.634,19457,0
2013-10-22,18.764,18.968,18.764,18.894,27376,0
2013-10-23,18.894,19.061,18.894,18.949,12434,0
2013-10-24,18.986,19.043,18.662,18.736,25322,0
2013-10-25,18.736,18.764,18.662,18.681,21253,0
2013-10-28,18.764,18.903,18.736,18.754,29516,0
2013-10-29,18.726,18.839,18.653,18.839,17241,0
2013-10-30,18.783,18.922,18.754,18.875,37193,0
2013-10-31,18.857,18.922,18.774,18.857,37029,0
2013-11-01,18.875,18.913,18.829,18.847,16238,0
2013-11-04,18.829,18.866,18.736,18.783,20605,0
2013-11-05,18.783,18.783,18.552,18.625,23500,0
2013-11-06,18.699,18.699,18.458,18.542,31757,0
2013-11-07,18.522,18.681,18.522,18.569,23836,0
2013-11-08,18.542,18.542,18.449,18.487,28256,0
2013-11-11,18.552,18.56,18.393,18.458,17786,0
2013-11-12,18.458,18.458,18.254,18.254,30052,0
2013-11-13,18.134,18.273,18.115,18.143,30125,0
2013-11-14,18.143,18.226,18.078,18.189,21925,0
2013-11-15,18.245,18.245,18.124,18.152,23255,0
2013-11-18,18.217,18.273,18.189,18.199,41121,0
2013-11-19,18.235,18.319,18.161,18.235,48480,0
2013-11-20,18.208,18.291,18.087,18.134,35811,0
2013-11-21,18.078,18.245,18.078,18.226,28451,0
2013-11-22,18.217,18.375,18.208,18.365,36450,0
2013-11-25,18.356,18.422,18.245,18.282,27218,0
2013-11-26,18.338,18.422,18.282,18.375,32649,0
2013-11-27,18.487,18.522,18.375,18.393,49964,0
2013-11-29,18.393,18.412,18.356,18.412,17586,0
2013-12-02,18.412,18.422,18.348,18.393,60739,0
2013-12-03,18.393,18.43,18.348,18.384,72162,0
2013-12-04,18.348,18.384,18.319,18.365,61005,0
2013-12-05,18.375,18.375,18.003,18.05,24876,0
2013-12-06,18.356,18.356,17.864,17.995,40963,0
2013-12-09,18.087,18.124,18.041,18.115,26427,0
2013-12-10,18.087,18.134,18.059,18.134,41366,0
2013-12-11,18.185,18.185,18.016,18.026,45406,0
2013-12-12,18.092,18.092,17.686,17.855,51027,0
2013-12-13,17.818,17.903,17.705,17.723,27719,0
2013-12-16,17.733,17.977,17.506,17.705,51712,0
2013-12-17,17.686,17.723,17.647,17.686,53608,0
2013-12-18,17.676,17.894,17.647,17.762,60708,0
2013-12-19,17.639,17.828,17.63,17.696,79050,0
2013-12-20,17.686,17.903,17.686,17.874,104720,0
2013-12-23,17.874,17.997,17.837,17.96,141823,0
2013-12-24,17.837,17.912,17.818,17.864,41641,0
2013-12-26,17.798,17.903,17.771,17.828,62479,0
2013-12-27,17.818,17.864,17.771,17.837,64873,0
2013-12-30,17.977,17.977,17.696,17.818,85354,0
2013-12-31,17.742,17.818,17.742,17.789,87477,0
2014-01-02,17.789,18.195,17.789,18.053,24911,0
2014-01-03,18.251,18.337,18.176,18.185,14321,0
2014-01-06,18.355,18.44,18.242,18.364,13024,0
2014-01-07,18.59,18.676,18.271,18.384,34629,0
2014-01-08,18.393,18.393,18.289,18.374,19331,0
2014-01-09,18.412,18.572,18.327,18.544,44610,0
2014-01-10,18.534,18.761,18.534,18.647,23940,0
2014-01-13,18.77,18.826,18.572,18.723,37320,0
2014-01-14,18.826,18.902,18.751,18.77,46985,0
2014-01-15,18.836,18.93,18.789,18.93,44023,0
2014-01-16,18.94,19.024,18.93,18.987,14697,0
2014-01-17,19.005,19.08,18.892,18.892,50579,0
2014-01-21,19.034,19.071,18.902,18.93,34452,0
2014-01-22,18.997,19.08,18.978,18.978,21443,0
2014-01-23,18.978,19.08,18.921,18.921,22544,0
2014-01-24,18.978,18.978,18.77,18.912,21025,0
2014-01-27,18.845,18.892,18.779,18.845,30304,0
2014-01-28,18.826,18.978,18.826,18.892,15030,0
2014-01-29,18.978,18.978,18.882,18.902,15905,0
2014-01-30,18.978,19.054,18.912,18.997,21660,0
2014-01-31,19.015,19.015,18.93,18.93,7028,0
2014-02-03,18.882,18.958,18.789,18.864,21989,0
2014-02-04,18.94,18.94,18.798,18.855,18549,0
2014-02-05,18.882,18.94,18.808,18.94,17781,0
2014-02-06,19.09,19.09,18.912,18.921,16405,0
2014-02-07,18.997,18.997,18.921,18.958,14902,0
2014-02-10,18.987,19.071,18.921,19.071,18341,0
2014-02-11,19.08,19.09,19.054,19.08,19657,0
2014-02-12,19.034,19.232,19.034,19.128,25128,0
2014-02-13,19.137,19.203,19.12,19.166,8828,0
2014-02-14,19.232,19.364,19.195,19.261,30795,0
2014-02-18,19.298,19.402,19.298,19.354,67296,0
2014-02-19,19.364,19.525,19.354,19.393,37010,0
2014-02-20,19.383,19.439,19.278,19.41,24389,0
2014-02-21,19.373,19.544,19.373,19.449,17839,0
2014-02-24,19.495,19.534,19.429,19.429,11790,0
2014-02-25,19.477,19.486,19.429,19.468,18623,0
2014-02-26,19.439,19.525,19.41,19.468,53300,0
2014-02-27,19.505,19.591,19.477,19.561,26774,0
2014-02-28,19.571,19.656,19.544,19.544,36869,0
2014-03-03,19.591,19.627,19.486,19.534,26492,0
2014-03-04,19.609,19.769,19.609,19.723,36178,0
2014-03-05,19.75,19.789,19.703,19.769,20581,0
2014-03-06,19.703,19.769,19.703,19.713,31883,0
2014-03-07,19.713,19.769,19.703,19.741,15293,0
2014-03-10,19.789,19.826,19.609,19.723,42409,0
2014-03-11,19.703,19.76,19.627,19.637,31707,0
2014-03-12,19.901,19.929,19.719,19.872,63004,0
2014-03-13,19.833,19.987,19.833,19.977,42167,0
2014-03-14,19.968,20.063,19.968,20.063,30916,0
2014-03-17,20.063,20.15,20.053,20.13,30172,0
2014-03-18,20.112,20.14,20.044,20.112,22239,0
2014-03-19,20.112,20.112,19.987,20.035,31593,0
2014-03-20,20.092,20.092,19.977,20.044,26808,0
2014-03-21,20.083,20.083,19.939,20.025,17294,0
2014-03-24,20.044,20.112,20.016,20.073,23537,0
2014-03-25,20.12,20.12,20.053,20.053,13335,0
2014-03-26,20.112,20.12,20.035,20.112,27775,0
2014-03-27,20.169,20.169,20.063,20.112,44366,0
2014-03-28,20.12,20.14,20.073,20.112,15220,0
2014-03-31,20.207,20.264,20.12,20.159,102268,0
2014-04-01,20.236,20.254,20.179,20.254,34861,0
2014-04-02,20.254,20.254,20.197,20.226,31406,0
2014-04-03,20.226,20.246,20.197,20.207,18497,0
2014-04-04,20.284,20.284,20.169,20.254,56044,0
2014-04-07,20.264,20.351,20.236,20.274,39029,0
2014-04-08,20.274,20.274,20.207,20.207,19013,0
2014-04-09,20.294,20.294,20.217,20.264,18028,0
2014-04-10,20.254,20.254,20.207,20.246,20257,0
2014-04-11,20.246,20.246,20.217,20.217,14564,0
2014-04-14,20.274,20.274,20.217,20.226,13241,0
2014-04-15,20.264,20.303,20.226,20.226,42894,0
2014-04-16,20.303,20.303,20.246,20.284,13567,0
2014-04-17,20.303,20.398,20.274,20.398,46543,0
2014-04-21,20.361,20.638,20.361,20.437,98264,0
2014-04-22,20.475,20.638,20.475,20.609,51630,0
2014-04-23,20.629,20.878,20.58,20.619,56322,0
2014-04-24,20.724,20.724,20.619,20.629,14501,0
2014-04-25,20.58,20.704,20.58,20.696,17811,0
2014-04-28,20.772,20.82,20.724,20.744,29112,0
2014-04-29,20.955,21.022,20.724,20.973,43742,0
2014-04-30,21.012,21.03,20.945,21.03,21492,0
2014-05-01,20.973,21.213,20.973,21.193,30581,0
2014-05-02,21.126,21.241,21.126,21.165,19978,0
2014-05-05,21.165,21.26,21.156,21.174,26748,0
2014-05-06,21.232,21.28,21.116,21.116,35981,0
2014-05-07,21.126,21.26,21.126,21.232,24527,0
2014-05-08,21.25,21.299,21.165,21.193,28436,0
2014-05-09,21.183,21.25,20.945,21.241,131839,0
2014-05-12,21.241,21.25,21.174,21.223,30933,0
2014-05-13,21.309,21.327,21.213,21.309,21283,0
2014-05-14,21.309,21.366,21.26,21.366,13085,0
2014-05-15,21.385,21.385,21.28,21.309,38869,0
2014-05-16,21.357,21.357,21.232,21.309,45643,0
2014-05-19,21.337,21.443,21.327,21.433,12931,0
2014-05-20,21.443,21.49,21.376,21.404,36099,0
2014-05-21,21.414,21.461,21.404,21.443,23844,0
2014-05-22,21.481,21.528,21.433,21.5,22485,0
2014-05-23,21.548,21.548,21.404,21.452,13998,0
2014-05-27,21.433,21.5,21.376,21.433,11008,0
2014-05-28,21.423,21.595,21.327,21.577,79436,0
2014-05-29,21.548,21.739,21.433,21.672,16932,0
2014-05-30,21.739,21.835,21.624,21.758,25787,0
2014-06-02,21.672,21.788,21.672,21.758,19653,0
2014-06-03,21.768,21.892,21.73,21.768,32434,0
2014-06-04,21.835,21.835,21.069,21.213,51841,0
2014-06-05,21.126,21.433,21.079,21.213,32592,0
2014-06-06,21.347,21.577,21.223,21.223,48681,0
2014-06-09,21.299,21.414,21.27,21.28,24904,0
2014-06-10,21.357,21.357,21.146,21.193,25479,0
2014-06-11,21.276,21.276,21.072,21.072,13963,0
2014-06-12,21.12,21.218,21.072,21.082,39427,0
2014-06-13,21.072,21.228,21.024,21.14,31334,0
2014-06-16,21.218,21.247,21.179,21.238,24370,0
2014-06-17,21.169,21.266,21.169,21.266,29551,0
2014-06-18,21.266,21.46,21.266,21.334,50198,0
2014-06-19,21.256,21.364,21.198,21.266,29908,0
2014-06-20,21.334,21.334,21.198,21.218,25299,0
2014-06-23,21.198,21.266,21.198,21.228,15392,0
2014-06-24,21.256,21.344,21.256,21.334,20188,0
2014-06-25,21.344,21.392,21.334,21.354,19213,0
2014-06-26,21.412,21.451,21.383,21.451,10620,0
2014-06-27,21.47,21.52,21.412,21.5,12730,0
2014-06-30,21.568,21.646,21.548,21.636,26258,0
2014-07-01,21.694,21.752,21.588,21.646,17944,0
2014-07-02,21.694,21.694,21.606,21.694,13684,0
2014-07-03,21.664,21.694,21.48,21.528,16402,0
2014-07-07,21.538,21.578,21.538,21.538,38275,0
2014-07-08,21.568,21.606,21.538,21.596,17513,0
2014-07-09,21.626,21.762,21.568,21.752,14700,0
2014-07-10,21.752,21.792,21.674,21.782,49844,0
2014-07-11,21.792,22.054,21.782,22.034,33802,0
2014-07-14,22.005,22.151,22.005,22.122,49051,0
2014-07-15,22.112,22.17,22.064,22.16,34679,0
2014-07-16,22.19,22.19,22.024,22.044,332016,0
2014-07-17,21.986,22.064,21.86,21.86,15688,0
2014-07-18,21.801,22.151,21.801,22.151,24543,0
2014-07-21,22.132,22.132,22.054,22.083,19940,0
2014-07-22,22.005,22.044,21.956,21.976,9531,0
2014-07-23,22.073,22.151,22.005,22.132,22825,0
2014-07-24,22.112,22.17,22.092,22.141,15205,0
2014-07-25,22.102,22.228,22.102,22.2,8191,0
2014-07-28,22.238,22.238,22.19,22.2,11055,0
2014-07-29,22.228,22.228,22.18,22.209,47127,0
2014-07-30,22.18,22.238,22.122,22.209,32569,0
2014-07-31,22.16,22.16,21.966,21.966,19070,0
2014-08-01,21.937,22.054,21.762,21.83,30151,0
2014-08-04,21.772,21.772,21.596,21.596,11928,0
2014-08-05,21.656,21.664,21.578,21.646,11918,0
2014-08-06,21.548,21.714,21.528,21.568,7724,0
2014-08-07,21.684,21.869,21.684,21.84,17087,0
2014-08-08,21.869,21.956,21.86,21.918,13136,0
2014-08-11,21.82,22.005,21.82,21.986,12763,0
2014-08-12,22.014,22.073,21.966,22.054,15022,0
2014-08-13,22.005,22.18,22.005,22.18,6842,0
2014-08-14,22.228,22.228,22.18,22.2,13362,0
2014-08-15,22.18,22.209,22.132,22.209,11459,0
2014-08-18,22.209,22.209,22.16,22.19,25988,0
2014-08-19,22.083,22.209,22.083,22.209,28640,0
2014-08-20,22.16,22.209,22.092,22.16,27151,0
2014-08-21,22.18,22.209,22.112,22.18,36918,0
2014-08-22,22.092,22.228,22.092,22.228,25473,0
2014-08-25,22.228,22.296,22.209,22.248,52644,0
2014-08-26,22.248,22.268,22.248,22.258,40550,0
2014-08-27,22.258,22.258,22.238,22.258,42843,0
2014-08-28,22.258,22.355,22.248,22.345,38662,0
2014-08-29,22.365,22.452,22.306,22.452,20596,0
2014-09-02,22.51,22.51,22.287,22.442,35077,0
2014-09-03,22.433,22.433,22.277,22.355,16842,0
2014-09-04,22.374,22.374,22.16,22.19,23988,0
2014-09-05,22.287,22.296,22.17,22.277,36598,0
2014-09-08,22.287,22.296,22.2,22.238,20954,0
2014-09-09,22.238,22.365,22.16,22.17,42357,0
2014-09-10,22.238,22.238,22.122,22.17,41621,0
2014-09-11,22.254,22.264,22.116,22.175,167967,0
2014-09-12,22.077,22.086,21.909,21.988,58001,0
2014-09-15,22.027,22.027,21.939,21.988,42825,0
2014-09-16,22.008,22.008,21.919,21.948,27972,0
2014-09-17,21.948,22.037,21.948,22.017,13008,0
2014-09-18,22.067,22.106,22.037,22.067,17658,0
2014-09-19,22.067,22.086,22.047,22.067,11378,0
2014-09-22,22.126,22.126,21.958,22.008,24730,0
2014-09-23,22.017,22.017,21.87,21.958,14157,0
2014-09-24,21.968,21.968,21.889,21.899,18163,0
2014-09-25,21.889,21.968,21.87,21.968,16662,0
2014-09-26,21.929,22.047,21.929,22.047,43938,0
2014-09-29,22.008,22.185,21.998,22.185,17962,0
2014-09-30,22.294,22.333,22.106,22.274,13604,0
2014-10-01,22.313,22.402,22.195,22.254,16738,0
2014-10-02,22.353,22.363,22.215,22.254,8719,0
2014-10-03,22.303,22.432,22.254,22.353,22326,0
2014-10-06,22.412,22.481,22.382,22.481,8984,0
2014-10-07,22.54,22.54,22.422,22.422,14593,0
2014-10-08,22.481,22.55,22.353,22.55,18636,0
2014-10-09,22.53,22.55,22.432,22.481,17996,0
2014-10-10,22.53,22.55,22.382,22.491,25334,0
2014-10-13,22.441,22.51,22.392,22.501,25802,0
2014-10-14,22.491,22.619,22.422,22.55,16738,0
2014-10-15,22.53,22.619,22.294,22.619,24031,0
2014-10-16,22.619,22.619,22.451,22.599,16794,0
2014-10-17,22.609,22.639,22.392,22.392,23698,0
2014-10-20,22.432,22.599,22.422,22.57,42885,0
2014-10-21,22.57,22.589,22.56,22.589,13054,0
2014-10-22,22.599,22.668,22.599,22.668,12154,0
2014-10-23,22.816,22.816,22.629,22.629,16275,0
2014-10-24,22.708,22.727,22.579,22.579,12157,0
2014-10-27,22.619,22.737,22.57,22.648,10916,0
2014-10-28,22.737,22.737,22.53,22.54,23366,0
2014-10-29,22.599,22.678,22.57,22.678,14347,0
2014-10-30,22.668,22.777,22.639,22.777,3815,0
2014-10-31,22.796,22.816,22.609,22.708,23839,0
2014-11-03,22.609,22.777,22.609,22.757,7374,0
2014-11-04,22.796,22.915,22.747,22.885,24516,0
2014-11-05,22.885,22.885,22.806,22.816,10340,0
2014-11-06,22.806,22.865,22.806,22.865,10499,0
2014-11-07,22.826,23.003,22.816,22.944,18334,0
2014-11-10,22.856,23.102,22.757,23.063,15164,0
2014-11-11,23.013,23.063,22.944,22.984,21675,0
2014-11-12,23.023,23.053,22.984,23.023,13220,0
2014-11-13,23.102,23.142,23.043,23.092,24751,0
2014-11-14,23.053,23.299,23.053,23.299,15498,0
2014-11-17,23.309,23.408,23.22,23.398,28833,0
2014-11-18,23.437,23.615,23.28,23.349,20900,0
2014-11-19,23.26,23.378,23.24,23.339,16903,0
2014-11-20,23.368,23.368,23.181,23.22,16848,0
2014-11-21,23.191,23.28,23.151,23.201,16219,0
2014-11-24,23.309,23.398,23.181,23.398,22536,0
2014-11-25,23.398,23.516,23.28,23.506,22530,0
2014-11-26,23.378,23.743,23.349,23.664,20977,0
2014-11-28,23.674,23.94,23.556,23.565,6978,0
2014-12-01,23.664,23.704,23.516,23.516,16645,0
2014-12-02,23.704,23.753,23.526,23.615,9153,0
2014-12-03,23.664,23.664,23.457,23.457,18537,0
2014-12-04,23.349,23.349,23.033,23.053,23868,0
2014-12-05,23.092,23.22,23.033,23.043,7595,0
2014-12-08,22.974,23.211,22.964,23.082,12481,0
2014-12-09,23.003,23.142,22.994,23.092,12136,0
2014-12-10,23.063,23.142,22.895,22.895,20870,0
2014-12-11,23.01,23.16,22.99,23.05,18607,0
2014-12-12,23,23.17,22.82,22.98,10474,0
2014-12-15,22.79,23.09,22.73,22.82,11875,0
2014-12-16,22.76,22.98,22.71,22.79,14756,0
2014-12-17,22.73,22.92,22.7,22.86,12665,0
2014-12-18,22.98,22.98,22.81,22.9,14076,0
2014-12-19,22.86,23.04,22.81,22.93,31940,0
2014-12-22,22.93,23,22.85,22.97,27683,0
2014-12-23,23,23.28,22.9,23.28,14100,0
2014-12-24,23.18,23.18,22.85,23.02,9929,0
2014-12-26,22.92,22.96,22.79,22.93,11194,0
2014-12-29,22.96,22.99,22.91,22.97,10139,0
2014-12-30,23.04,23.15,22.93,23.14,18345,0
2014-12-31,23.15,23.23,23.1,23.12,22890,0
2015-01-02,23.1,23.37,23.1,23.35,14809,0
2015-01-05,23.23,23.4,23.17,23.29,26362,0
2015-01-06,23.43,23.43,23.32,23.43,13116,0
2015-01-07,23.45,23.55,23.37,23.43,18766,0
2015-01-08,23.43,23.53,23.43,23.49,12161,0
2015-01-09,23.39,23.5,23.39,23.46,8850,0
2015-01-12,23.55,23.55,23.25,23.4,54267,0
2015-01-13,23.35,23.42,23.32,23.35,33167,0
2015-01-14,23.33,23.44,23.33,23.42,9879,0
2015-01-15,23.4,23.42,23.27,23.42,23621,0
2015-01-16,23.44,23.6,23.42,23.6,15520,0
2015-01-20,23.63,23.71,23.56,23.69,27633,0
2015-01-21,23.69,23.84,23.65,23.84,27737,0
2015-01-22,23.84,23.95,23.79,23.93,20065,0
2015-01-23,23.96,24.07,23.96,24.06,31246,0
2015-01-26,24.09,24.38,24.08,24.36,28675,0
2015-01-27,24.2,24.52,24.2,24.48,22563,0
2015-01-28,24.5,24.56,24.39,24.48,41947,0
2015-01-29,24.43,24.61,24.39,24.4,38001,0
2015-01-30,24.35,24.5,24.35,24.43,23386,0
2015-02-02,24.45,24.48,24.22,24.27,32532,0
2015-02-03,24.34,24.51,24.28,24.39,41748,0
2015-02-04,24.39,24.51,24.34,24.5,11692,0
2015-02-05,24.5,24.5,24.3,24.44,19685,0
2015-02-06,24.32,24.38,24.24,24.29,26143,0
2015-02-09,24.25,24.3,24.2,24.28,13329,0
2015-02-10,24.19,24.25,24.08,24.1,21131,0
2015-02-11,24.11,24.46,24.11,24.42,11126,0
2015-02-12,24.37,24.52,24.33,24.37,16660,0
2015-02-13,24.36,24.4,24.34,24.38,7172,0
2015-02-17,24.35,24.52,24.2,24.36,42122,0
2015-02-18,24.31,24.34,24,24.21,34755,0
2015-02-19,24.06,24.4,24.06,24.34,18187,0
2015-02-20,24.24,24.46,24.24,24.43,24445,0
2015-02-23,24.41,24.5,24.28,24.47,14989,0
2015-02-24,24.46,24.57,24.43,24.57,17398,0
2015-02-25,24.48,24.59,24.38,24.44,13335,0
2015-02-26,24.34,24.6,24.34,24.59,13319,0
2015-02-27,24.43,24.75,24.43,24.75,19839,0
2015-03-02,24.75,24.85,24.63,24.812,10275,0
2015-03-03,24.65,24.88,24.61,24.87,9285,0
2015-03-04,24.89,24.99,24.85,24.96,28784,0
2015-03-05,24.91,24.98,24.9,24.93,9422,0
2015-03-06,25,25,24.55,24.72,17442,0
2015-03-09,24.97,25,24.42,24.43,17344,0
2015-03-10,24.38,24.51,24.31,24.436,6793,0
2015-03-11,24.36,24.61,24.36,24.51,4162,0
2015-03-12,24.19,24.19,24.05,24.1,18757,0
2015-03-13,24.15,24.15,24.03,24.06,8390,0
2015-03-16,24.05,24.07,23.9,23.92,19203,0
2015-03-17,23.93,23.93,23.64,23.7,30649,0
2015-03-18,23.54,23.83,23.54,23.78,44560,0
2015-03-19,23.83,23.909,23.829,23.86,22392,0
2015-03-20,23.81,24.04,23.81,23.97,50262,0
2015-03-23,24.05,24.127,24.04,24.09,39042,0
2015-03-24,24.14,24.17,24.01,24.01,14282,0
2015-03-25,24.05,24.17,24.013,24.12,9350,0
2015-03-26,24.07,24.12,24.05,24.066,8207,0
2015-03-27,24.06,24.11,24,24.08,12150,0
2015-03-30,24.1,24.18,24.07,24.17,11505,0
2015-03-31,24.19,24.3,24.16,24.286,22051,0
2015-04-01,24.24,24.34,24.19,24.24,11921,0
2015-04-02,24.18,24.249,24.15,24.19,19456,0
2015-04-06,24.24,24.24,24.14,24.17,13301,0
2015-04-07,24.195,24.199,24.135,24.169,9104,0
2015-04-08,24.22,24.29,24.2,24.25,15445,0
2015-04-09,24.22,24.38,24.22,24.358,9681,0
2015-04-10,24.34,24.42,24.32,24.34,13582,0
2015-04-13,24.26,24.42,24.26,24.33,16570,0
2015-04-14,24.3,24.37,24.25,24.352,56267,0
2015-04-15,24.39,24.69,24.39,24.54,28097,0
2015-04-16,24.47,24.54,24.41,24.501,10824,0
2015-04-17,24.659,24.659,24.36,24.36,26262,0
2015-04-20,24.39,24.57,24.26,24.3,24465,0
2015-04-21,24.302,24.51,24.29,24.32,27517,0
2015-04-22,24.43,24.44,24.33,24.44,24892,0
2015-04-23,24.37,24.461,24.31,24.31,22121,0
2015-04-24,24.345,24.39,24.19,24.19,32402,0
2015-04-27,24.3,24.35,24.1,24.12,49519,0
2015-04-28,24.1,24.21,24.09,24.13,34826,0
2015-04-29,24.07,24.18,24.07,24.15,25926,0
2015-04-30,24.18,24.21,24.055,24.14,34293,0
2015-05-01,24.2,24.21,23.95,24,52423,0
2015-05-04,23.99,24.04,23.75,23.86,363047,0
2015-05-05,23.87,23.895,23.76,23.79,36380,0
2015-05-06,23.85,23.85,23.15,23.17,27870,0
2015-05-07,23.17,23.64,23.01,23.415,19072,0
2015-05-08,23.47,23.79,23.47,23.68,21937,0
2015-05-11,23.56,23.59,23.4,23.45,30302,0
2015-05-12,23.32,23.74,23.31,23.55,35803,0
2015-05-13,23.75,23.78,23.59,23.775,27861,0
2015-05-14,23.82,23.92,23.8,23.875,22440,0
2015-05-15,23.89,23.89,23.82,23.84,18304,0
2015-05-18,23.89,23.89,23.75,23.86,18223,0
2015-05-19,23.8,23.9,23.743,23.85,21635,0
2015-05-20,23.88,23.92,23.81,23.84,13500,0
2015-05-21,23.84,24.04,23.84,24,22847,0
2015-05-22,24.1,24.12,23.991,24.087,10929,0
2015-05-26,24.26,24.26,24.12,24.19,16514,0
2015-05-27,24.19,24.299,24.19,24.28,9195,0
2015-05-28,24.29,24.38,24.26,24.34,32958,0
2015-05-29,24.27,24.36,24.24,24.325,18920,0
2015-06-01,24.33,24.33,24.19,24.25,9867,0
2015-06-02,24.26,24.26,24.12,24.2,19000,0
2015-06-03,24.15,24.2,24.11,24.2,11354,0
2015-06-04,24.18,24.261,24.17,24.17,9129,0
2015-06-05,24.15,24.22,24.15,24.19,7395,0
2015-06-08,24.155,24.23,24.12,24.18,14657,0
2015-06-09,24.177,24.28,23.98,23.98,9459,0
2015-06-10,24,24.02,23.83,23.98,14229,0
2015-06-11,23.77,23.79,23.65,23.75,5779,0
2015-06-12,23.653,23.94,23.65,23.681,20351,0
2015-06-15,23.69,23.71,23.65,23.7,12958,0
2015-06-16,23.73,23.82,23.73,23.766,12161,0
2015-06-17,23.73,23.809,23.72,23.78,9746,0
2015-06-18,23.78,23.838,23.63,23.63,8999,0
2015-06-19,23.67,23.67,23.52,23.6,7685,0
2015-06-22,23.66,23.75,23.44,23.62,7681,0
2015-06-23,23.59,23.78,23.461,23.528,13316,0
2015-06-24,23.53,23.53,23.4,23.44,9660,0
2015-06-25,23.71,23.71,23.502,23.518,9196,0
2015-06-26,23.46,23.63,23.43,23.44,10939,0
2015-06-29,23.43,23.47,23.07,23.2,19834,0
2015-06-30,23.38,23.46,23.24,23.42,19680,0
2015-07-01,23.76,23.76,23.422,23.422,13434,0
2015-07-02,23.5,23.55,23.47,23.5,4910,0
2015-07-06,23.5,23.51,23.357,23.478,7604,0
2015-07-07,23.59,23.59,23.42,23.55,15236,0
2015-07-08,23.58,23.6,23.53,23.55,9488,0
2015-07-09,23.63,23.63,23.55,23.58,10463,0
2015-07-10,23.6,23.81,23.6,23.77,7972,0
2015-07-13,23.64,24.06,23.63,23.84,8016,0
2015-07-14,23.65,23.954,23.65,23.92,7074,0
2015-07-15,23.95,24.029,23.61,23.93,12968,0
2015-07-16,24,24.17,23.99,24.12,14711,0
2015-07-17,24.27,24.27,24.12,24.17,11710,0
2015-07-20,24.263,24.29,24.03,24.05,11033,0
2015-07-21,24.01,24.18,23.99,24.09,13610,0
2015-07-22,24.07,24.14,24.07,24.12,8353,0
2015-07-23,24.19,24.19,23.95,23.99,10656,0
2015-07-24,24,24.05,23.96,24.05,4581,0
2015-07-27,24.1,24.1,23.97,24.08,7152,0
2015-07-28,24.17,24.18,24.01,24.13,9757,0
2015-07-29,24.04,24.18,23.97,24.061,10663,0
2015-07-30,23.98,24.1,23.98,24.03,6201,0
2015-07-31,24.02,24.28,24.02,24.089,10098,0
2015-08-03,24.13,24.26,24.07,24.24,16260,0
2015-08-04,24.26,24.28,24.03,24.153,7855,0
2015-08-05,24.21,24.25,24.07,24.17,15711,0
2015-08-06,24.162,24.4,24.1,24.35,11523,0
2015-08-07,24.34,24.38,24.23,24.27,12894,0
2015-08-10,24.25,24.353,24.22,24.22,6479,0
2015-08-11,24.18,24.29,24.18,24.265,13301,0
2015-08-12,24.235,24.24,24.189,24.24,5387,0
2015-08-13,24.33,24.33,24.2,24.21,20201,0
2015-08-14,24.12,24.22,24.12,24.21,14138,0
2015-08-17,24.198,24.27,24.184,24.27,4101,0
2015-08-18,24.28,24.28,24.2,24.24,23311,0
2015-08-19,24.29,24.29,24.2,24.21,9423,0
2015-08-20,24.14,24.26,24.13,24.22,31918,0
2015-08-21,24.22,24.22,24.2,24.21,11052,0
2015-08-24,23.97,24.08,23.61,23.95,38042,0
2015-08-25,24.01,24.02,23.907,23.977,7147,0
2015-08-26,23.981,24.03,23.981,24.03,5657,0
2015-08-27,24.09,24.25,24.09,24.17,8478,0
2015-08-28,24.12,24.231,24.06,24.2,8534,0
2015-08-31,24.06,24.234,24.06,24.21,15635,0
2015-09-01,24.16,24.25,24.13,24.221,10056,0
2015-09-02,24.25,24.33,24.15,24.262,17409,0
2015-09-03,24.2,24.35,24.2,24.33,14456,0
2015-09-04,24.21,24.3,24.15,24.16,16649,0
2015-09-08,24.18,24.238,24.05,24.08,19724,0
2015-09-09,24.05,24.43,24.049,24.211,31495,0
2015-09-10,24.223,24.273,24.19,24.2,21193,0
2015-09-11,23.94,23.94,23.87,23.885,9339,0
2015-09-14,23.87,23.9,23.847,23.9,3196,0
2015-09-15,23.897,23.9,23.8,23.86,5115,0
2015-09-16,23.83,23.89,23.81,23.81,10530,0
2015-09-17,23.86,23.95,23.75,23.95,8985,0
2015-09-18,23.91,23.94,23.85,23.94,5967,0
2015-09-21,23.88,24.02,23.88,24.02,13381,0
2015-09-22,24.02,24.02,23.9,23.99,6687,0
2015-09-23,23.91,24.02,23.91,24.02,10396,0
2015-09-24,24.02,24.06,23.99,24.055,4983,0
2015-09-25,24.031,24.15,24.01,24.15,22935,0
2015-09-28,24.1,24.1,23.96,24.1,13435,0
2015-09-29,24.02,24.083,23.7,23.87,31438,0
2015-09-30,23.98,23.98,23.864,23.88,60601,0
2015-10-01,23.93,23.93,23.75,23.75,12102,0
2015-10-02,23.77,23.84,23.65,23.757,15191,0
2015-10-05,23.67,23.82,23.67,23.81,7985,0
2015-10-06,23.81,23.93,23.78,23.905,15122,0
2015-10-07,23.94,23.97,23.86,23.904,14329,0
2015-10-08,23.97,24.07,23.928,24.06,14747,0
2015-10-09,24.11,24.28,24.1,24.24,29371,0
2015-10-12,24.27,24.45,24.25,24.45,23298,0
2015-10-13,24.43,24.45,24.42,24.45,17555,0
2015-10-14,24.44,24.46,24.42,24.42,18045,0
2015-10-15,24.49,24.6,24.44,24.59,20841,0
2015-10-16,24.5,24.62,24.49,24.62,19046,0
2015-10-19,24.61,24.65,24.57,24.57,24764,0
2015-10-20,24.65,24.72,24.614,24.682,21335,0
2015-10-21,24.75,24.85,24.68,24.74,24615,0
2015-10-22,24.76,24.87,24.76,24.77,17608,0
2015-10-23,24.82,24.863,24.78,24.81,20008,0
2015-10-26,24.8,24.8,24.7,24.74,21250,0
2015-10-27,24.74,24.74,24.7,24.73,10828,0
2015-10-28,24.75,24.83,24.719,24.795,15565,0
2015-10-29,24.75,24.75,24.68,24.74,22670,0
2015-10-30,24.74,24.83,24.74,24.83,8963,0
2015-11-02,24.82,24.85,24.785,24.82,23028,0
2015-11-03,24.81,24.91,24.81,24.91,49644,0
2015-11-04,24.88,24.909,24.85,24.87,15759,0
2015-11-05,24.9,24.96,24.885,24.95,14817,0
2015-11-06,24.85,24.85,24.56,24.696,40741,0
2015-11-09,24.656,24.79,24.55,24.79,17466,0
2015-11-10,24.76,24.96,24.682,24.933,19849,0
2015-11-11,24.94,25,24.94,24.99,5851,0
2015-11-12,24.96,25,24.93,25,9394,0
2015-11-13,24.99,24.99,24.89,24.89,28154,0
2015-11-16,24.93,24.93,24.83,24.863,15245,0
2015-11-17,24.821,24.84,24.762,24.82,17945,0
2015-11-18,24.86,24.88,24.78,24.88,14102,0
2015-11-19,24.92,24.97,24.88,24.947,23052,0
2015-11-20,24.97,25,24.89,24.99,28118,0
2015-11-23,25,25.01,24.98,24.998,32506,0
2015-11-24,24.99,25.01,24.94,25.01,10835,0
2015-11-25,24.93,25.12,24.93,25.03,12364,0
2015-11-27,25.08,25.11,25.02,25.11,9351,0
2015-11-30,25.07,25.259,25.07,25.13,14214,0
2015-12-01,25.15,25.31,25.15,25.22,27910,0
2015-12-02,25.28,25.35,25.2,25.21,8844,0
2015-12-03,25.21,25.21,25.02,25.12,14054,0
2015-12-04,25.13,25.25,25.12,25.2,7759,0
2015-12-07,25.04,25.24,25.04,25.086,11047,0
2015-12-08,25.17,25.37,25.09,25.3,8302,0
2015-12-09,25.3,25.44,25.2,25.44,7043,0
2015-12-10,25.34,25.35,25.12,25.21,29377,0
2015-12-11,24.9,24.95,24.79,24.85,12590,0
2015-12-14,25,25,24.09,24.1,29566,0
2015-12-15,24.59,24.59,24.15,24.33,16841,0
2015-12-16,24.408,24.503,24.23,24.488,25391,0
2015-12-17,24.69,24.75,24.5,24.7,16095,0
2015-12-18,24.7,24.75,24.555,24.62,23666,0
2015-12-21,24.73,24.96,24.689,24.84,29179,0
2015-12-22,24.94,24.94,24.66,24.67,44127,0
2015-12-23,24.66,24.7,24.66,24.69,19729,0
2015-12-24,24.74,24.84,24.73,24.8,18622,0
2015-12-28,24.84,24.99,24.746,24.94,40826,0
2015-12-29,24.95,24.98,24.86,24.98,30862,0
2015-12-30,25.01,25.195,24.99,25.0101,23048,0
2015-12-31,25.13,25.17,24.9801,25.15,8841,0
2016-01-04,24.92,25.04,24.8412,25.04,12584,0
2016-01-05,25.04,25.15,25.04,25.14,17251,0
2016-01-06,25.14,25.17,25.01,25.12,17735,0
2016-01-07,24.96,25.19,24.96,25.15,15051,0
2016-01-08,25.15,25.2,25.11,25.16,21364,0
2016-01-11,25.13,25.17,25.04,25.078,19724,0
2016-01-12,25.08,25.089,24.83,24.95,41158,0
2016-01-13,24.94,25,24.92,25,102249,0
2016-01-14,24.96,25.12,24.9059,25.1,23882,0
2016-01-15,25,25.0399,24.801,24.99,49391,0
2016-01-19,24.899,24.899,24.899,24.899,0,0
2016-01-20,24.81,24.9,24.54,24.77,35518,0
2016-01-21,24.87,25.05,24.87,25.03,16546,0
2016-01-22,25.0499,25.12,24.892,24.99,46789,0
2016-01-25,25.06,25.06,24.9,24.95,15870,0
2016-01-26,24.98,25.02,24.82,24.87,29370,0
2016-01-27,24.9799,25.05,24.94,25.0169,16865,0
2016-01-28,25.05,25.11,25,25.11,34100,0
2016-01-29,25.06,25.23,25.06,25.1843,17946,0
2016-02-01,25.19,25.21,25.09,25.21,28903,0
2016-02-02,25.07,25.23,25.07,25.19,17304,0
2016-02-03,25.21,25.349,25.1201,25.32,33689,0
2016-02-04,25.37,25.37,25.19,25.244,19994,0
2016-02-05,25.2,25.34,25.2,25.25,14897,0
2016-02-08,25.22,25.24,25.01,25.13,23480,0
2016-02-09,25.09,25.1076,24.84,24.95,22484,0
2016-02-10,25.09,25.19,24.9701,25.14,9590,0
2016-02-11,24.97,25,24.5501,24.6972,35543,0
2016-02-12,24.77,25.1,24.77,24.78,19405,0
2016-02-16,24.88,25.05,24.75,24.96,21035,0
2016-02-17,25.219,25.219,25.0101,25.09,8538,0
2016-02-18,25.13,25.37,25.07,25.3,23939,0
2016-02-19,25.28,25.48,25.28,25.39,10073,0
2016-02-22,25.33,25.3972,25.2,25.2,10691,0
2016-02-23,25.29,25.29,25.1201,25.15,21637,0
2016-02-24,25.12,25.18,25.0507,25.15,9864,0
2016-02-25,25.19,25.3,25.15,25.3,23345,0
2016-02-26,25.256,25.3642,25.23,25.35,7073,0
2016-02-29,25.41,25.45,25.31,25.4485,22903,0
2016-03-01,25.45,25.716,25.37,25.62,29681,0
2016-03-02,25.43,25.58,25.23,25.5,22055,0
2016-03-03,25.49,25.52,25.4539,25.5,6415,0
2016-03-04,25.45,25.47,25.4,25.4,11052,0
2016-03-07,25.4933,25.5799,25.36,25.3806,15942,0
2016-03-08,25.43,25.5,25.381,25.478,16818,0
2016-03-09,25.4784,25.69,25.3801,25.69,15224,0
2016-03-10,25.63,25.8,25.5572,25.6652,11186,0
2016-03-11,25.81,26.18,25.46,25.74,18539,0
2016-03-14,25.28,25.89,25.2701,25.35,11501,0
2016-03-15,25.39,25.4,25.22,25.3999,18939,0
2016-03-16,25.49,25.5154,25.32,25.4999,6731,0
2016-03-17,25.4,25.76,25.4,25.76,4511,0
2016-03-18,25.7499,25.7499,25.54,25.5965,18143,0
2016-03-21,25.6773,25.6773,25.57,25.57,2225,0
2016-03-22,25.5807,25.85,25.51,25.51,16092,0
2016-03-23,25.5,25.8,25.5,25.76,7945,0
2016-03-24,25.7,25.7,25.46,25.5,18421,0
2016-03-28,25.65,25.65,25.39,25.52,21512,0
2016-03-29,25.5818,25.99,25.568,25.76,26045,0
2016-03-30,25.83,25.83,25.62,25.62,6202,0
2016-03-31,25.7,25.78,25.53,25.71,8504,0
2016-04-01,25.74,25.74,25.5,25.5,8392,0
2016-04-04,25.46,25.46,25.28,25.32,14479,0
2016-04-05,25.3095,25.4,25.24,25.34,7660,0
2016-04-06,25.37,25.54,25.36,25.54,5830,0
2016-04-07,25.45,25.45,25.27,25.31,6369,0
2016-04-08,25.4624,25.5199,25.34,25.45,5120,0
2016-04-11,25.5,25.69,25.5,25.69,9321,0
2016-04-12,25.61,25.87,25.61,25.76,8890,0
2016-04-13,25.71,25.875,25.7014,25.83,17535,0
2016-04-14,25.7,25.7499,25.63,25.64,6595,0
2016-04-15,25.56,25.84,25.45,25.45,58345,0
2016-04-18,25.51,25.6,25.46,25.57,17294,0
2016-04-19,25.59,25.64,25.541,25.64,12456,0
2016-04-20,25.64,25.65,25.6,25.63,7036,0
2016-04-21,25.58,25.64,25.58,25.6346,6586,0
2016-04-22,25.61,25.73,25.61,25.72,11043,0
2016-04-25,25.63,25.7099,25.61,25.6805,10232,0
2016-04-26,25.62,25.71,25.62,25.66,13013,0
2016-04-27,25.66,25.86,25.66,25.82,12547,0
2016-04-28,25.71,25.88,25.71,25.8799,11356,0
2016-04-29,25.76,25.9836,25.6931,25.98,7901,0
2016-05-02,25.83,26.07,25.82,25.9401,10888,0
2016-05-03,25.84,26.06,25.78,25.87,16772,0
2016-05-04,25.85,26.012,25.79,25.96,5326,0
2016-05-05,25.91,25.952,25.78,25.8373,7572,0
2016-05-06,25.8,26.05,25.8,25.9,10998,0
2016-05-09,26.01,26.03,25.88,25.92,9435,0
2016-05-10,25.9,25.9,25.71,25.77,12384,0
2016-05-11,25.87,25.88,25.74,25.8,15730,0
2016-05-12,25.94,25.94,25.82,25.8367,10936,0
2016-05-13,25.8026,26.06,25.8026,25.9592,7160,0
2016-05-16,25.99,26.01,25.91,25.91,12698,0
2016-05-17,25.88,25.944,25.81,25.82,23740,0
2016-05-18,25.84,25.8699,25.6,25.7,20259,0
2016-05-19,25.677,25.677,25.5,25.58,12167,0
2016-05-20,25.53,25.6,25.48,25.5799,21657,0
2016-05-23,25.62,25.65,25.55,25.6225,7816,0
2016-05-24,25.65,25.81,25.6498,25.81,15347,0
2016-05-25,25.54,25.92,25.54,25.84,18525,0
2016-05-26,25.84,25.89,25.76,25.77,9972,0
2016-05-27,25.75,25.97,25.68,25.9385,9952,0
2016-05-31,25.95,25.95,25.85,25.91,8574,0
2016-06-01,25.9899,25.99,25.77,25.91,10947,0
2016-06-02,25.99,25.99,25.8,25.91,8446,0
2016-06-03,25.96,26.23,25.96,26.19,8115,0
2016-06-06,26.05,26.195,26.05,26.17,10612,0
2016-06-07,26.07,26.13,25.99,26.02,11467,0
2016-06-08,25.97,26.0632,25.9,25.9,13006,0
2016-06-09,25.861,25.97,25.861,25.97,7250,0
2016-06-10,25.81,25.9699,25.81,25.94,5025,0
2016-06-13,25.66,25.72,25.62,25.65,7413,0
2016-06-14,25.78,25.79,25.62,25.63,6035,0
2016-06-15,25.78,25.821,25.65,25.81,13793,0
2016-06-16,25.81,25.81,25.68,25.74,6937,0
2016-06-17,25.7,25.863,25.7,25.75,8752,0
2016-06-20,25.82,25.9399,25.7562,25.77,11601,0
2016-06-21,25.77,25.96,25.77,25.8699,7193,0
2016-06-22,25.8152,25.83,25.43,25.75,11901,0
2016-06-23,25.8,25.92,25.79,25.91,6298,0
2016-06-24,25.27,25.94,25.27,25.8496,12238,0
2016-06-27,25.9,26,25.665,25.98,27445,0
2016-06-28,26,26.17,25.96,26.17,12731,0
2016-06-29,26.1,26.1023,25.98,26.05,28949,0
2016-06-30,26.17,26.29,26.1322,26.23,9326,0
2016-07-01,26.3,26.32,26.1,26.3,11532,0
2016-07-05,26.23,26.23,25.99,26.09,10659,0
2016-07-06,26.02,26.18,26.02,26.14,8701,0
2016-07-07,26.07,26.1486,26.03,26.0676,6963,0
2016-07-08,26.22,26.22,26.1,26.17,7638,0
2016-07-11,26.23,26.25,26.06,26.09,11403,0
2016-07-12,26.15,26.1729,25.97,26.02,11276,0
2016-07-13,25.99,25.993,25.8,25.92,7246,0
2016-07-14,25.89,26.04,25.87,25.98,13508,0
2016-07-15,26.0982,26.33,26.01,26.08,23217,0
2016-07-18,26.08,26.2223,26.07,26.12,21561,0
2016-07-19,26.101,26.2194,26.07,26.2194,14528,0
2016-07-20,26.16,26.19,26.1358,26.1424,9072,0
2016-07-21,26.19,26.24,26.1331,26.24,5076,0
2016-07-22,26.18,26.3,26.14,26.2366,6471,0
2016-07-25,26.21,26.26,26.15,26.18,7080,0
2016-07-26,26.17,26.215,26.137,26.215,8199,0
2016-07-27,26.17,26.2264,26.13,26.225,5742,0
2016-07-28,26.18,26.26,26.15,26.26,11222,0
2016-07-29,26.21,26.37,26.21,26.34,8624,0
2016-08-01,26.26,26.34,26.24,26.34,6234,0
2016-08-02,26.34,26.4,26.34,26.35,5858,0
2016-08-03,26.29,26.37,26.25,26.31,9615,0
2016-08-04,26.27,26.43,26.21,26.41,14443,0
2016-08-05,26.43,26.52,26.3,26.51,12403,0
2016-08-08,26.5,26.74,26.34,26.74,26530,0
2016-08-09,26.61,26.84,26.61,26.8,16010,0
2016-08-10,26.75,26.78,26.48,26.53,14283,0
2016-08-11,26.5,26.59,26.32,26.37,13290,0
2016-08-12,26.37,26.4633,26.37,26.46,3393,0
2016-08-15,26.35,26.35,26.18,26.18,13708,0
2016-08-16,26.17,26.37,26.13,26.24,6936,0
2016-08-17,26.22,26.3,26.1743,26.29,12236,0
2016-08-18,26.28,26.29,26.25,26.26,5649,0
2016-08-19,26.21,26.35,26.21,26.25,3123,0
2016-08-22,26.21,26.3094,26.21,26.2901,6682,0
2016-08-23,26.37,26.395,26.311,26.38,5130,0
2016-08-24,26.35,26.4098,26.335,26.4098,3967,0
2016-08-25,26.4137,26.47,26.4137,26.46,2946,0
2016-08-26,26.47,26.57,26.454,26.47,8054,0
2016-08-29,26.36,26.4,26.2928,26.39,10534,0
2016-08-30,26.48,26.48,26.28,26.3282,17649,0
2016-08-31,26.28,26.36,26.21,26.26,9023,0
2016-09-01,26.25,26.25,26.16,26.221,7433,0
2016-09-02,26.1994,26.39,26.1994,26.3353,5181,0
2016-09-06,26.25,26.39,26.25,26.39,7359,0
2016-09-07,26.29,26.47,26.29,26.32,3589,0
2016-09-08,26.4,26.5418,26.32,26.47,11077,0
2016-09-09,26.51,26.51,26.05,26.05,6064,0
2016-09-12,25.84,25.845,25.49,25.59,20137,0
2016-09-13,25.57,25.6,25.23,25.32,10916,0
2016-09-14,25.48,25.58,25.3231,25.41,10410,0
2016-09-15,25.5,25.55,25.39,25.4,6784,0
2016-09-16,25.54,25.54,25.395,25.4699,5034,0
2016-09-19,25.49,25.57,25.37,25.37,11812,0
2016-09-20,25.39,25.54,25.3799,25.45,18580,0
2016-09-21,25.5,25.76,25.465,25.73,15523,0
2016-09-22,25.79,26.05,25.7003,25.93,7403,0
2016-09-23,25.8,25.9309,25.76,25.84,4453,0
2016-09-26,25.74,25.84,25.6561,25.83,9286,0
2016-09-27,25.76,26.0199,25.64,25.8801,11971,0
2016-09-28,25.87,26,25.86,25.94,5338,0
2016-09-29,26.02,26.05,25.78,25.78,10313,0
2016-09-30,26.01,26.01,25.64,25.7024,10673,0
2016-10-03,25.71,26.17,25.71,26.14,7497,0
2016-10-04,26.01,26.13,25.95,26.01,10982,0
2016-10-05,26.13,26.13,25.931,25.97,4194,0
2016-10-06,25.85,25.8866,25.73,25.8866,1784,0
2016-10-07,25.97,25.97,25.73,25.79,1856,0
2016-10-10,25.7124,25.75,25.57,25.7327,4024,0
2016-10-11,25.59,25.6,25.33,25.33,5391,0
2016-10-12,25.29,25.67,25.24,25.35,4982,0
2016-10-13,25.26,25.6241,25.26,25.33,6331,0
2016-10-14,25.4174,25.5434,25.38,25.4522,4835,0
2016-10-17,25.55,25.69,25.39,25.5675,5607,0
2016-10-18,25.73,25.73,25.433,25.7,13522,0
2016-10-19,25.59,25.82,25.52,25.66,10699,0
2016-10-20,25.6805,25.6805,25.505,25.61,4903,0
2016-10-21,25.53,26.15,25.53,26.15,16746,0
2016-10-24,25.98,25.98,25.8383,25.95,5345,0
2016-10-25,25.82,26.09,25.82,26.09,36409,0
2016-10-26,25.85,26.1,25.85,25.9027,9250,0
2016-10-27,25.85,25.85,25.69,25.694,5745,0
2016-10-28,25.77,25.88,25.6507,25.6507,5452,0
2016-10-31,25.83,25.83,25.625,25.77,5377,0
2016-11-01,25.79,25.79,25.28,25.462,16934,0
2016-11-02,25.34,25.491,25.2,25.318,3321,0
2016-11-03,25.24,25.61,25,25,14056,0
2016-11-04,25,25.11,24.92,25.07,21412,0
2016-11-07,25.16,25.4044,25.05,25.07,6197,0
2016-11-08,25.09,25.2315,25,25.01,4920,0
2016-11-09,24.98,24.98,24.5,24.51,15933,0
2016-11-10,24.35,24.6478,23.34,23.4698,40667,0
2016-11-11,23.26,24.16,22.9997,23.406,37629,0
2016-11-14,22.3,22.86,21.92,22.7,102074,0
2016-11-15,22.76,23.5,22.76,23.5,60796,0
2016-11-16,23.3,23.83,23.3,23.63,41587,0
2016-11-17,23.58,23.671,23.33,23.4902,56550,0
2016-11-18,23.4,23.62,23.23,23.34,49399,0
2016-11-21,23.38,23.6,23.3501,23.42,38119,0
2016-11-22,23.43,23.51,23.43,23.51,16768,0
2016-11-23,23.45,23.83,23.35,23.75,24688,0
2016-11-25,23.51,23.99,23.51,23.67,7755,0
2016-11-28,23.99,23.99,23.5964,23.895,29461,0
2016-11-29,23.69,23.89,23.64,23.8429,15108,0
2016-11-30,23.91,23.91,23.5954,23.78,12499,0
2016-12-01,23.6,23.6,23.3,23.41,18198,0
2016-12-02,23.49,23.53,23.306,23.4451,14173,0
2016-12-05,23.35,23.428,23.22,23.38,12222,0
2016-12-06,23.31,23.43,23.31,23.35,8314,0
2016-12-07,23.36,24.52,23.36,23.41,11935,0
2016-12-08,23.39,23.641,23.32,23.3813,12081,0
2016-12-09,23.37,23.57,23.24,23.25,10944,0
2016-12-12,22.94,23.0557,22.53,22.98,19687,0
2016-12-13,22.79,22.9,22.3,22.8,24712,0
2016-12-14,22.61,22.7299,22.39,22.41,18598,0
2016-12-15,22.25,22.41,21.9101,22.3,23985,0
2016-12-16,22.1242,22.4109,22.1242,22.29,11372,0
2016-12-19,22.12,22.6899,22.12,22.41,13807,0
2016-12-20,22.33,22.82,22.33,22.715,46684,0
2016-12-21,22.83,22.9399,22.76,22.8,23457,0
2016-12-22,22.9,23.177,22.9,23.07,12049,0
2016-12-23,23.07,23.98,23,23.7,21144,0
2016-12-27,23.5,23.5,23.01,23.01,12094,0
2016-12-28,22.97,23.2057,22.78,22.97,9586,0
2016-12-29,23.29,23.29,22.661,22.87,9852,0
2016-12-30,23.16,23.24,22.991,23.1,28351,0
2017-01-03,23.11,23.36,22.93,23.36,5560,0
2017-01-04,23.4054,24.6939,23.4054,23.81,12501,0
2017-01-05,23.87,24.05,23.43,23.59,12718,0
2017-01-06,23.53,24,23.53,23.88,12348,0
2017-01-09,23.72,24.19,23.72,24.01,22061,0
2017-01-10,24.1226,24.17,23.9,24.03,17249,0
2017-01-11,23.95,24.21,23.95,24.13,24956,0
2017-01-12,24.02,24.24,24,24.13,16025,0
2017-01-13,23.98,24.2352,23.97,24.21,10231,0
2017-01-17,24.07,24.2352,24.02,24.04,13698,0
2017-01-18,24.02,24.231,24.02,24.0825,19189,0
2017-01-19,24,24,23.55,23.59,18565,0
2017-01-20,23.46,23.81,23.29,23.5,88745,0
2017-01-23,23.5,23.89,23.34,23.6354,13719,0
2017-01-24,23.71,23.9578,23.61,23.81,25488,0
2017-01-25,23.83,24.2646,23.62,23.68,23395,0
2017-01-26,23.83,23.9,23.68,23.85,20908,0
2017-01-27,23.87,23.88,23.7,23.87,15296,0
2017-01-30,23.75,23.824,23.68,23.8037,6336,0
2017-01-31,23.76,23.94,23.74,23.88,16958,0
2017-02-01,23.81,23.9428,23.8,23.88,20126,0
2017-02-02,23.86,23.99,23.79,23.8308,19809,0
2017-02-03,23.82,24.1,23.82,24,39371,0
2017-02-06,24,24.15,23.99,24.04,22717,0
2017-02-07,24.02,24.15,23.96,24.03,29645,0
2017-02-08,24.08,24.31,24.071,24.31,17435,0
2017-02-09,24.29,24.385,24.25,24.31,47176,0
2017-02-10,24.32,24.39,24.2,24.35,20754,0
2017-02-13,24.35,24.5,24.32,24.35,17538,0
2017-02-14,24.36,24.4342,24.1767,24.37,9525,0
2017-02-15,24.24,24.63,24.24,24.43,20819,0
2017-02-16,24.4981,24.5,24.47,24.49,12018,0
2017-02-17,24.41,24.49,24.37,24.37,13001,0
2017-02-21,24.43,24.47,24.38,24.44,13153,0
2017-02-22,24.44,24.49,24.35,24.4696,13210,0
2017-02-23,24.42,25.1,24.42,24.86,24932,0
2017-02-24,24.8,25.03,24.8,24.9827,10353,0
2017-02-27,24.88,25.0202,24.8248,24.9382,11489,0
2017-02-28,24.87,24.9516,24.8,24.9516,4268,0
2017-03-01,24.95,24.95,24.7381,24.9059,12469,0
2017-03-02,24.77,25.03,24.6907,25.0221,11036,0
2017-03-03,24.94,24.95,24.81,24.81,14792,0
2017-03-06,24.82,24.98,24.82,24.8802,7059,0
2017-03-07,24.82,24.94,24.801,24.8451,9517,0
2017-03-08,24.8327,24.88,24.51,24.52,10514,0
2017-03-09,24.53,24.615,24.3404,24.37,19493,0
2017-03-10,24.4,24.56,24.25,24.56,9208,0
2017-03-13,24.38,24.4921,24.3,24.39,12922,0
2017-03-14,24.08,24.4228,24.08,24.3,14589,0
2017-03-15,24.26,24.6695,24.26,24.6695,17765,0
2017-03-16,24.53,24.8518,24.53,24.8047,7426,0
2017-03-17,24.97,24.97,24.69,24.69,11978,0
2017-03-20,24.7083,25,24.648,25,14859,0
2017-03-21,25.08,25.08,24.6988,24.81,8408,0
2017-03-22,24.74,24.8921,24.6,24.77,7615,0
2017-03-23,24.96,24.96,24.8,24.85,8494,0
2017-03-24,24.84,24.94,24.81,24.83,7220,0
2017-03-27,24.81,24.95,24.67,24.9419,8235,0
2017-03-28,24.86,25.04,24.86,24.9819,11376,0
2017-03-29,24.78,24.981,24.78,24.97,3830,0
2017-03-30,25.1,25.1519,25.07,25.08,8376,0
2017-03-31,25.26,25.2639,24.941,25.08,6808,0
2017-04-03,25,25.3728,25,25.2743,4452,0
2017-04-04,25.18,25.3021,25.18,25.2665,12703,0
2017-04-05,25.285,25.285,25.19,25.2,6087,0
2017-04-06,25.18,25.3248,25.18,25.22,2931,0
2017-04-07,25.19,25.42,25.12,25.4,12318,0
2017-04-10,25.4,25.4,25.39,25.39,1293,0
2017-04-11,25.26,25.3158,25.2293,25.2293,5410,0
2017-04-12,25.17,25.29,25.17,25.1999,4408,0
2017-04-13,25.19,25.432,25.19,25.29,3686,0
2017-04-17,25.29,25.29,25.18,25.2323,14126,0
2017-04-18,25.21,25.2611,25.18,25.2135,11076,0
2017-04-19,25.19,25.2533,25.16,25.16,19672,0
2017-04-20,25.16,25.2613,25.16,25.2247,4718,0
2017-04-21,25.26,25.29,25.221,25.29,7864,0
2017-04-24,25.27,25.41,25.27,25.37,5331,0
2017-04-25,25.46,25.46,25.22,25.22,12941,0
2017-04-26,25.12,25.1738,25.03,25.03,22587,0
2017-04-27,25.02,25.09,24.97,25.0699,8273,0
2017-04-28,25.05,25.1,24.98,25,5776,0
2017-05-01,24.944,25.0387,24.9313,25.03,7198,0
2017-05-02,24.9835,25.03,24.96,24.96,5830,0
2017-05-03,24.91,25.1299,24.91,25.09,10503,0
2017-05-04,25.12,25.15,25.05,25.09,14683,0
2017-05-05,25.0285,25.073,24.9,24.98,8031,0
2017-05-08,25.01,25.08,24.97,25.06,9256,0
2017-05-09,25.02,25.07,24.9899,25.02,7612,0
2017-05-10,24.95,25.1499,24.95,25.0816,10925,0
2017-05-11,25.04,25.1786,25.04,25.15,9127,0
2017-05-12,25.13,25.18,25.13,25.17,8428,0
2017-05-15,25.12,25.33,25.108,25.2689,13519,0
2017-05-16,25.18,25.316,25.131,25.1967,18924,0
2017-05-17,25.24,25.2862,25.1844,25.28,4171,0
2017-05-18,25.13,25.29,25.13,25.29,5601,0
2017-05-19,25.2,25.32,25.1237,25.22,7966,0
2017-05-22,25.18,25.22,25.12,25.17,9517,0
2017-05-23,25.161,25.1903,25.01,25.1677,12096,0
2017-05-24,25.1563,25.184,25.14,25.16,1908,0
2017-05-25,25.13,25.2108,25.04,25.0999,9470,0
2017-05-26,25.21,25.21,25.127,25.1624,3535,0
2017-05-30,25.13,25.32,25.13,25.2575,43252,0
2017-05-31,25.2812,25.2812,25.17,25.17,5911,0
2017-06-01,25.17,25.25,25.17,25.25,8398,0
2017-06-02,25.22,25.33,25.22,25.29,7721,0
2017-06-05,25.23,25.29,25.201,25.21,9785,0
2017-06-06,25.2921,25.3,25.23,25.24,6454,0
2017-06-07,25.24,25.29,25.2,25.202,12484,0
2017-06-08,25.24,25.28,25.18,25.2073,7255,0
2017-06-09,25.18,25.243,25.18,25.19,7631,0
2017-06-12,24.95,24.99,24.9021,24.95,12214,0
2017-06-13,24.93,24.99,24.87,24.9666,5953,0
2017-06-14,24.93,25.06,24.93,25.0525,8759,0
2017-06-15,24.97,25.05,24.97,25.03,6400,0
2017-06-16,24.97,25.05,24.95,25.04,14439,0
2017-06-19,25.14,25.16,24.98,25.11,15245,0
2017-06-20,25.071,25.13,25.0701,25.12,1887,0
2017-06-21,25.1,25.1499,25.05,25.1499,13467,0
2017-06-22,25.13,25.15,25.0139,25.104,3143,0
2017-06-23,25.06,25.1305,25.06,25.1155,3998,0
2017-06-26,25.11,25.2,25.11,25.2,2496,0
2017-06-27,25.18,25.24,25.18,25.1853,8054,0
2017-06-28,25.1087,25.28,25.1087,25.26,8217,0
2017-06-29,25.34,25.34,25.101,25.15,10837,0
2017-06-30,25.25,25.25,25.18,25.24,11705,0
2017-07-03,25.24,25.24,25.24,25.24,747,0
2017-07-05,25.24,25.24,25.1,25.2388,4586,0
2017-07-06,25.1375,25.15,25.1343,25.1343,1628,0
2017-07-07,25.07,25.29,25.0517,25.2807,7561,0
2017-07-10,25.26,25.29,25.1847,25.28,4788,0
2017-07-11,25.18,25.29,25.171,25.28,9537,0
2017-07-12,25.1934,25.3,25.1934,25.3,12295,0
2017-07-13,25.25,25.25,25.16,25.229,10188,0
2017-07-14,25.17,25.29,25.1369,25.23,5058,0
2017-07-17,25.206,25.29,25.206,25.29,2245,0
2017-07-18,25.2048,25.44,25.2048,25.44,9435,0
2017-07-19,25.42,25.45,25.3481,25.3481,4277,0
2017-07-20,25.3,25.53,25.3,25.5,7541,0
2017-07-21,25.5,25.62,25.4284,25.62,10485,0
2017-07-24,25.53,25.72,25.4627,25.69,4756,0
2017-07-25,25.61,25.689,25.49,25.57,6414,0
2017-07-26,25.362,25.709,25.362,25.709,6966,0
2017-07-27,25.68,25.68,25.58,25.5899,2117,0
2017-07-28,25.48,25.55,25.42,25.5175,7829,0
2017-07-31,25.42,25.59,25.42,25.59,4006,0
2017-08-01,25.56,25.7,25.4606,25.7,5951,0
2017-08-02,25.67,25.7,25.6201,25.67,9861,0
2017-08-03,25.5809,25.75,25.57,25.67,14649,0
2017-08-04,25.699,25.7,25.68,25.68,2183,0
2017-08-07,25.5397,25.73,25.53,25.6,4968,0
2017-08-08,25.57,25.73,25.57,25.6785,1546,0
2017-08-09,25.49,25.6907,25.39,25.499,6976,0
2017-08-10,25.43,25.43,25.227,25.27,3687,0
2017-08-11,25.22,25.22,25.1,25.1,5043,0
2017-08-14,25.11,25.31,25.11,25.27,3229,0
2017-08-15,25.31,25.58,25.3,25.484,2892,0
2017-08-16,25.56,25.72,25.48,25.62,16176,0
2017-08-17,25.58,25.66,25.4001,25.4001,6280,0
2017-08-18,25.38,25.38,25.36,25.36,995,0
2017-08-21,25.4592,25.51,25.31,25.348,3049,0
2017-08-22,25.31,25.3609,25.26,25.36,5052,0
2017-08-23,25.22,25.38,25.1748,25.2211,9010,0
2017-08-24,25.13,25.3,25.13,25.3,5802,0
2017-08-25,25.3,25.389,25.29,25.3178,4752,0
2017-08-28,25.21,25.3,25.21,25.3,5734,0
2017-08-29,25.18,25.529,25.18,25.4,7623,0
2017-08-30,25.28,25.519,25.28,25.41,7032,0
2017-08-31,25.3,25.4835,25.3,25.38,4048,0
2017-09-01,25.28,25.4146,25.28,25.37,5124,0
2017-09-05,25.33,25.56,25.33,25.36,6495,0
2017-09-06,25.34,25.53,25.34,25.52,3888,0
2017-09-07,25.36,25.441,25.3242,25.38,4831,0
2017-09-08,25.48,25.68,25.32,25.37,5020,0
2017-09-11,25.52,25.53,25.43,25.4587,3273,0
2017-09-12,25.35,25.35,25.22,25.22,4011,0
2017-09-13,25.15,25.2098,25.1149,25.15,4186,0
2017-09-14,25.09,25.159,25.01,25.07,9411,0
2017-09-15,25.05,25.193,25.0464,25.13,6304,0
2017-09-18,25.0756,25.263,25.0756,25.08,4349,0
2017-09-19,25.08,25.27,25.08,25.1521,9334,0
2017-09-20,25.1,25.2259,25.1,25.2259,1898,0
2017-09-21,25.17,25.29,25.17,25.27,10619,0
2017-09-22,25.29,25.29,25.19,25.2048,4733,0
2017-09-25,25.2463,25.26,25.1841,25.26,3796,0
2017-09-26,25.29,25.29,25.19,25.23,9145,0
2017-09-27,25.18,25.27,25.07,25.16,26349,0
2017-09-28,25.18,25.24,25.1,25.24,15700,0
2017-09-29,25.23,25.23,25.1,25.11,20491,0
2017-10-02,25.15,25.19,25.11,25.119,16687,0
2017-10-03,25.11,25.12,25.07,25.08,10346,0
2017-10-04,25.15,25.15,25.0208,25.059,13714,0
2017-10-05,25.06,25.1,25.01,25.03,22216,0
2017-10-06,25.14,25.14,24.75,24.79,83536,0
2017-10-09,24.82,25,24.82,24.9,33602,0
2017-10-10,25,25.16,24.94,25.05,12429,0
2017-10-11,24.95,25.1265,24.95,24.98,7510,0
2017-10-12,25.025,25.12,24.96,25.0751,19571,0
2017-10-13,25.05,25.13,25.03,25.11,2961,0
2017-10-16,25.132,25.132,25.0743,25.0799,2481,0
2017-10-17,25.05,25.13,25.05,25.07,4844,0
2017-10-18,25.05,25.1019,25.02,25.02,7889,0
2017-10-19,25.02,25.1265,25.01,25.0822,15620,0
2017-10-20,25.01,25.44,24.8,25.44,425435,0
2017-10-23,25.37,25.57,25.34,25.46,71261,0
2017-10-24,25.5,25.6,25.388,25.6,19053,0
2017-10-25,25.47,25.65,25.4,25.64,30451,0
2017-10-26,25.46,25.46,25.35,25.4,12921,0
2017-10-27,25.36,25.43,25.36,25.42,9087,0
2017-10-30,25.4899,25.4899,25.33,25.46,11827,0
2017-10-31,25.3988,25.5,25.3988,25.44,14629,0
2017-11-01,25.35,25.72,25.35,25.72,109518,0
2017-11-02,25.57,25.79,25.57,25.75,20400,0
2017-11-03,25.71,25.7277,25.24,25.38,14353,0
2017-11-06,25.4699,25.4699,25.2,25.34,20051,0
2017-11-07,25.43,25.56,25.42,25.5,8677,0
2017-11-08,25.55,25.69,25.5243,25.69,13589,0
2017-11-09,25.55,25.69,25.55,25.67,5303,0
2017-11-10,25.6,25.69,25.59,25.67,13902,0
