Date,Open,High,Low,Close,Volume,OpenInt
2013-05-31,22.141,22.213,21.854,21.972,306517,0
2013-06-03,21.972,21.972,21.075,21.387,154140,0
2013-06-04,21.387,21.684,21.19,21.46,81552,0
2013-06-05,21.272,21.433,20.76,21.181,192722,0
2013-06-06,21.299,21.478,21.084,21.299,64584,0
2013-06-07,21.387,21.604,21.147,21.19,84749,0
2013-06-10,21.253,21.299,20.644,20.671,104170,0
2013-06-11,20.491,20.616,20.088,20.616,165703,0
2013-06-12,20.491,21.029,20.311,20.626,157012,0
2013-06-13,20.311,20.626,19.882,20.357,194670,0
2013-06-14,20.402,20.832,20.365,20.537,24315,0
2013-06-17,20.769,20.895,20.626,20.626,42769,0
2013-06-18,20.537,20.626,20.311,20.429,91699,0
2013-06-19,20.5,20.5,19.989,20.223,201331,0
2013-06-20,20.042,20.042,19.282,19.595,133517,0
2013-06-21,19.819,19.846,19.514,19.55,56108,0
2013-06-24,19.416,19.532,18.608,18.975,71787,0
2013-06-25,19.083,19.335,18.734,18.761,117127,0
2013-06-26,19.057,19.685,19.057,19.685,108685,0
2013-06-27,19.703,20.079,19.578,19.909,130803,0
2013-06-28,20.264,21.488,19.999,21.468,278387,0
2013-07-01,20.823,21.021,20.688,20.975,84576,0
2013-07-02,20.895,21.253,20.895,21.253,81064,0
2013-07-03,21.237,21.243,20.967,21.137,38880,0
2013-07-05,20.94,20.94,20.509,20.509,62096,0
2013-07-08,20.716,20.76,20.339,20.599,73294,0
2013-07-09,20.616,20.688,20.5,20.688,52301,0
2013-07-10,20.663,20.663,20.258,20.339,47652,0
2013-07-11,20.608,20.616,20.33,20.455,22470,0
2013-07-12,20.537,20.608,20.042,20.105,52437,0
2013-07-15,20.276,20.276,19.765,19.846,94510,0
2013-07-16,19.882,19.998,19.738,19.917,113404,0
2013-07-17,20.007,20.23,20.007,20.167,234458,0
2013-07-18,20.159,20.276,19.98,20.196,122537,0
2013-07-19,20.258,20.491,20.007,20.491,651799,0
2013-07-22,20.419,20.446,20.061,20.214,101876,0
2013-07-23,20.249,20.527,20.007,20.527,116262,0
2013-07-24,20.302,20.491,20.042,20.258,104942,0
2013-07-25,20.214,20.214,19.64,19.882,65388,0
2013-07-26,20.024,20.024,19.747,19.747,16206,0
2013-07-29,19.81,19.882,19.532,19.595,192461,0
2013-07-30,19.8,19.8,19.541,19.64,73139,0
2013-07-31,19.55,19.953,19.361,19.899,59497,0
2013-08-01,20.034,20.151,19.747,19.909,114062,0
2013-08-02,19.953,19.953,19.657,19.784,31865,0
2013-08-05,19.693,19.784,19.345,19.496,51051,0
2013-08-06,19.478,19.478,18.94,18.975,43378,0
2013-08-07,18.949,19.066,18.644,18.787,67203,0
2013-08-08,18.824,19.011,18.716,18.724,66185,0
2013-08-09,18.824,18.833,18.591,18.591,44703,0
2013-08-12,18.644,18.958,18.599,18.699,37642,0
2013-08-13,18.617,18.627,18.197,18.293,32749,0
2013-08-14,18.635,18.635,18.159,18.159,74008,0
2013-08-15,18.115,18.115,17.505,17.801,98617,0
2013-08-16,17.838,17.917,17.649,17.917,51797,0
2013-08-19,17.9,17.9,17.128,17.137,48049,0
2013-08-20,17.424,17.532,17.174,17.236,37281,0
2013-08-21,17.146,17.398,17.128,17.38,48225,0
2013-08-22,17.398,17.666,17.398,17.587,44568,0
2013-08-23,17.587,18.007,17.587,17.998,31513,0
2013-08-26,18.142,18.375,17.989,18.142,64003,0
2013-08-27,18.222,18.322,18.07,18.269,27635,0
2013-08-28,18.33,18.474,17.936,18.275,43305,0
2013-08-29,18.374,18.374,17.927,18.347,37290,0
2013-08-30,18.119,18.393,18.119,18.164,47556,0
2013-09-03,18.393,18.393,17.854,18.256,73439,0
2013-09-04,18.227,18.53,18.036,18.21,46373,0
2013-09-05,18.292,18.292,17.799,18.064,25459,0
2013-09-06,18.227,18.237,17.982,18.11,39481,0
2013-09-09,18.219,18.219,17.982,18,16952,0
2013-09-10,18.009,18.046,17.9,17.936,54503,0
2013-09-11,17.936,18.064,17.844,18.027,53338,0
2013-09-12,18.073,18.137,17.827,18.056,99792,0
2013-09-13,18.027,18.046,17.882,18.046,20588,0
2013-09-16,18.1,18.1,17.964,17.964,40433,0
2013-09-17,18.119,18.119,17.909,17.909,42433,0
2013-09-18,17.972,18.173,17.808,18.073,52514,0
2013-09-19,18.33,18.33,17.863,17.982,87376,0
2013-09-20,17.954,17.954,17.827,17.827,26402,0
2013-09-23,17.872,17.9,17.662,17.662,76188,0
2013-09-24,17.726,17.872,17.589,17.844,67349,0
2013-09-25,17.9,17.964,17.763,17.936,63533,0
2013-09-26,18.019,18.164,17.854,17.972,28424,0
2013-09-27,18,18.083,17.808,18.009,34815,0
2013-09-30,17.954,17.954,17.808,17.827,46048,0
2013-10-01,17.89,17.89,17.79,17.79,38338,0
2013-10-02,17.745,18.027,17.726,17.808,65225,0
2013-10-03,17.917,17.917,17.772,17.808,18275,0
2013-10-04,17.872,18.09,17.735,18.064,56287,0
2013-10-07,18.056,18.056,17.753,17.836,40995,0
2013-10-08,17.836,17.863,17.68,17.836,23093,0
2013-10-09,17.982,17.982,17.698,17.717,25381,0
2013-10-10,17.917,17.982,17.735,17.763,31426,0
2013-10-11,17.844,17.844,17.708,17.726,35716,0
2013-10-14,17.726,17.772,17.662,17.662,39527,0
2013-10-15,17.717,17.753,17.589,17.598,63128,0
2013-10-16,17.68,17.917,17.526,17.708,313064,0
2013-10-17,17.753,17.854,17.69,17.799,75899,0
2013-10-18,17.872,18.146,17.872,18.146,103315,0
2013-10-21,18.201,18.201,17.982,18.173,63027,0
2013-10-22,18.275,18.393,18.227,18.292,44201,0
2013-10-23,18.347,18.565,18.301,18.493,67946,0
2013-10-24,18.603,18.685,18.119,18.219,33731,0
2013-10-25,18.282,18.282,18.146,18.146,29905,0
2013-10-28,18.183,18.364,17.972,18.056,57786,0
2013-10-29,18.027,18.21,17.982,18.21,62216,0
2013-10-30,18.183,18.374,18.183,18.301,164520,0
2013-10-31,18.301,18.301,18.027,18.027,83380,0
2013-11-01,18.129,18.193,18.046,18.083,57097,0
2013-11-04,18.155,18.164,17.917,17.964,73473,0
2013-11-05,17.954,18.009,17.772,17.917,73320,0
2013-11-06,17.991,18.036,17.625,17.936,55118,0
2013-11-07,17.936,18.073,17.909,18.036,32048,0
2013-11-08,17.89,17.89,17.671,17.708,55779,0
2013-11-11,17.753,17.753,17.635,17.644,38027,0
2013-11-12,17.69,17.69,17.581,17.598,78393,0
2013-11-13,17.653,17.653,17.571,17.625,50963,0
2013-11-14,17.717,17.717,17.616,17.653,40601,0
2013-11-15,17.854,17.854,17.616,17.644,50203,0
2013-11-18,17.598,17.698,17.598,17.671,185920,0
2013-11-19,17.708,17.708,17.616,17.644,41313,0
2013-11-20,17.671,17.69,17.498,17.498,89752,0
2013-11-21,17.589,17.644,17.534,17.644,41002,0
2013-11-22,17.698,17.78,17.608,17.698,135665,0
2013-11-25,17.753,17.753,17.662,17.753,55204,0
2013-11-26,17.842,17.973,17.842,17.908,83051,0
2013-11-27,18.02,18.02,17.842,17.899,51565,0
2013-11-29,17.87,17.926,17.834,17.87,33318,0
2013-12-02,17.908,17.908,17.805,17.805,75813,0
2013-12-03,17.842,17.88,17.657,17.676,79983,0
2013-12-04,17.676,17.685,17.489,17.499,86857,0
2013-12-05,17.499,17.62,17.239,17.239,103679,0
2013-12-06,17.424,17.424,17.192,17.23,51642,0
2013-12-09,17.333,17.479,17.155,17.202,80186,0
2013-12-10,17.275,17.285,17.045,17.062,151977,0
2013-12-11,17.081,17.1,16.979,17.071,126655,0
2013-12-12,17.071,17.118,16.914,17.118,113019,0
2013-12-13,17.11,17.314,16.979,17.23,85723,0
2013-12-16,17.359,17.389,17.184,17.314,161819,0
2013-12-17,17.434,17.434,17.22,17.414,130285,0
2013-12-18,17.275,17.444,17.11,17.406,186298,0
2013-12-19,17.294,17.323,17.192,17.23,102375,0
2013-12-20,17.294,17.444,17.294,17.389,83629,0
2013-12-23,17.406,17.462,17.202,17.23,139465,0
2013-12-24,17.23,17.34,17.192,17.23,70171,0
2013-12-26,17.155,17.258,17.146,17.202,84022,0
2013-12-27,17.23,17.285,17.184,17.23,78588,0
2013-12-30,17.275,17.359,17.118,17.192,165494,0
2013-12-31,17.155,17.266,17.11,17.146,186808,0
2014-01-02,17.184,17.509,17.184,17.462,50541,0
2014-01-03,17.489,17.796,17.489,17.787,108764,0
2014-01-06,17.842,18.057,17.842,18.02,93427,0
2014-01-07,18.085,18.092,17.935,17.964,72396,0
2014-01-08,17.889,17.964,17.805,17.926,88799,0
2014-01-09,18,18.02,17.889,17.926,108044,0
2014-01-10,18.02,18.092,17.954,18.065,128982,0
2014-01-13,18.112,18.197,18.037,18.112,87621,0
2014-01-14,18.15,18.157,18.037,18.157,76550,0
2014-01-15,18.075,18.177,18.028,18.047,72612,0
2014-01-16,18.112,18.205,18.065,18.187,65541,0
2014-01-17,18.167,18.232,18.112,18.112,85681,0
2014-01-21,18.15,18.197,18.122,18.157,58799,0
2014-01-22,18.187,18.391,18.187,18.336,41203,0
2014-01-23,18.326,18.381,18.177,18.177,129217,0
2014-01-24,18.187,18.353,18.131,18.27,58850,0
2014-01-27,18.297,18.336,18.187,18.297,39228,0
2014-01-28,18.297,18.353,18.242,18.326,28229,0
2014-01-29,18.288,18.317,18.205,18.279,41242,0
2014-01-30,18.307,18.381,18.252,18.252,53101,0
2014-01-31,18.252,18.345,18.204,18.232,38670,0
2014-02-03,18.252,18.326,18.187,18.187,28915,0
2014-02-04,18.279,18.326,18.242,18.288,27969,0
2014-02-05,18.307,18.381,18.279,18.381,56808,0
2014-02-06,18.372,18.409,18.326,18.336,51532,0
2014-02-07,18.391,18.456,18.372,18.409,30987,0
2014-02-10,18.456,18.539,18.428,18.484,75487,0
2014-02-11,18.531,18.613,18.531,18.613,46909,0
2014-02-12,18.651,18.743,18.595,18.743,43664,0
2014-02-13,18.669,18.929,18.669,18.929,33039,0
2014-02-14,18.995,18.995,18.651,18.838,85162,0
2014-02-18,18.91,18.995,18.846,18.948,47253,0
2014-02-19,18.929,19.078,18.854,19.032,53258,0
2014-02-20,19.06,19.189,18.985,19.115,45078,0
2014-02-21,19.069,19.245,19.069,19.152,40677,0
2014-02-24,19.217,19.217,19.115,19.18,27947,0
2014-02-25,19.226,19.274,19.18,19.264,56019,0
2014-02-26,19.316,19.316,19.204,19.204,30386,0
2014-02-27,19.26,19.28,19.109,19.146,35606,0
2014-02-28,19.241,19.241,19.146,19.146,18419,0
2014-03-03,19.138,19.204,19.071,19.146,26242,0
2014-03-04,19.26,19.336,19.109,19.204,34192,0
2014-03-05,19.222,19.241,19.118,19.222,22381,0
2014-03-06,19.26,19.28,19.222,19.222,29274,0
2014-03-07,19.26,19.27,19.138,19.138,20795,0
2014-03-10,19.165,19.231,19.138,19.204,14667,0
2014-03-11,19.231,19.27,19.146,19.222,28344,0
2014-03-12,19.222,19.363,19.194,19.307,31089,0
2014-03-13,19.449,19.562,19.354,19.562,37069,0
2014-03-14,19.534,19.534,19.402,19.458,22092,0
2014-03-17,19.449,19.704,19.363,19.704,41056,0
2014-03-18,19.685,19.826,19.665,19.714,86595,0
2014-03-19,19.741,19.817,19.685,19.694,40920,0
2014-03-20,19.562,19.6,19.307,19.42,105522,0
2014-03-21,19.439,19.468,19.307,19.346,68765,0
2014-03-24,19.402,19.402,19.336,19.354,30674,0
2014-03-25,19.412,19.412,19.336,19.354,52955,0
2014-03-26,19.392,19.412,19.307,19.326,98082,0
2014-03-27,19.363,19.373,19.316,19.326,34442,0
2014-03-28,19.326,19.354,19.316,19.326,47191,0
2014-03-31,19.383,19.402,19.25,19.316,76639,0
2014-04-01,19.383,19.515,19.354,19.486,48034,0
2014-04-02,19.609,19.609,19.383,19.383,76326,0
2014-04-03,19.468,19.468,19.354,19.354,78602,0
2014-04-04,19.392,19.468,19.316,19.346,113584,0
2014-04-07,19.363,19.42,19.354,19.373,73575,0
2014-04-08,19.42,19.468,19.354,19.449,37787,0
2014-04-09,19.486,19.562,19.477,19.524,74887,0
2014-04-10,19.496,19.648,19.496,19.59,37868,0
2014-04-11,19.609,19.638,19.59,19.59,44613,0
2014-04-14,19.648,19.694,19.59,19.609,30462,0
2014-04-15,19.685,19.78,19.638,19.731,38775,0
2014-04-16,19.731,19.968,19.731,19.817,48491,0
2014-04-17,19.864,19.968,19.648,19.648,100235,0
2014-04-21,19.77,19.77,19.723,19.751,35178,0
2014-04-22,19.731,19.807,19.714,19.731,67162,0
2014-04-23,19.797,19.93,19.797,19.855,75677,0
2014-04-24,19.892,19.997,19.864,19.958,42805,0
2014-04-25,19.997,20.053,19.921,19.93,25851,0
2014-04-28,20.015,20.29,19.997,20.185,58351,0
2014-04-29,20.185,20.487,20.175,20.421,69172,0
2014-04-30,20.469,20.761,20.469,20.582,119127,0
2014-05-01,20.582,20.856,20.449,20.761,178592,0
2014-05-02,20.77,20.959,20.544,20.648,91551,0
2014-05-05,20.638,20.883,20.629,20.817,73108,0
2014-05-06,20.817,20.969,20.78,20.79,26681,0
2014-05-07,20.714,20.836,20.676,20.836,69871,0
2014-05-08,20.77,20.912,20.734,20.817,58124,0
2014-05-09,20.817,20.817,20.761,20.79,30822,0
2014-05-12,20.799,20.846,20.77,20.808,25314,0
2014-05-13,20.846,21.101,20.846,21.083,301941,0
2014-05-14,21.129,21.205,21.017,21.063,37558,0
2014-05-15,21.083,21.149,20.987,20.987,61897,0
2014-05-16,21.007,21.083,21.007,21.007,249407,0
2014-05-19,21.007,21.092,21.007,21.044,54176,0
2014-05-20,21.101,21.317,21.073,21.261,63063,0
2014-05-21,21.261,21.582,21.261,21.413,37846,0
2014-05-22,21.431,21.582,21.224,21.281,60640,0
2014-05-23,21.281,21.308,20.987,21.083,28011,0
2014-05-27,21.185,21.185,21.053,21.139,34823,0
2014-05-28,21.182,21.259,21.105,21.192,84340,0
2014-05-29,21.269,21.365,21.212,21.289,34337,0
2014-05-30,21.279,21.566,21.279,21.413,77705,0
2014-06-02,21.375,21.442,21.375,21.375,27165,0
2014-06-03,21.403,21.403,21.298,21.346,100357,0
2014-06-04,21.365,21.365,21.058,21.231,151106,0
2014-06-05,21.182,21.652,21.115,21.557,108356,0
2014-06-06,21.614,21.71,21.499,21.518,35706,0
2014-06-09,21.537,21.557,21.499,21.518,18211,0
2014-06-10,21.528,21.528,21.346,21.346,33386,0
2014-06-11,21.336,21.46,21.222,21.46,38939,0
2014-06-12,21.46,21.633,21.403,21.509,60475,0
2014-06-13,21.557,21.557,21.46,21.48,14486,0
2014-06-16,21.48,21.557,21.47,21.47,25504,0
2014-06-17,21.48,21.48,21.375,21.442,45155,0
2014-06-18,21.499,21.509,21.423,21.47,27176,0
2014-06-19,21.604,21.614,21.509,21.576,37985,0
2014-06-20,21.595,21.595,21.413,21.432,64319,0
2014-06-23,21.528,21.557,21.375,21.509,21640,0
2014-06-24,21.537,21.585,21.509,21.509,15496,0
2014-06-25,21.509,21.576,21.509,21.566,22573,0
2014-06-26,21.604,21.71,21.566,21.691,14270,0
2014-06-27,21.691,21.786,21.652,21.768,19837,0
2014-06-30,21.768,21.786,21.672,21.672,28351,0
2014-07-01,21.758,21.777,21.662,21.758,16649,0
2014-07-02,21.758,21.835,21.662,21.739,21493,0
2014-07-03,21.729,21.806,21.624,21.643,9776,0
2014-07-07,21.729,21.729,21.557,21.557,24302,0
2014-07-08,21.662,21.662,21.528,21.566,35062,0
2014-07-09,21.624,21.624,21.537,21.585,20419,0
2014-07-10,21.624,21.758,21.509,21.595,106405,0
2014-07-11,21.662,21.92,21.585,21.92,85238,0
2014-07-14,21.94,22.161,21.883,22.045,399656,0
2014-07-15,22.084,22.094,21.987,22.094,65755,0
2014-07-16,22.104,22.104,21.93,22.007,18905,0
2014-07-17,21.911,22.045,21.816,21.902,82839,0
2014-07-18,22.037,22.295,21.997,22.265,49693,0
2014-07-21,22.218,22.323,22.171,22.218,61870,0
2014-07-22,22.295,22.295,22.064,22.084,41183,0
2014-07-23,22.171,22.171,22.064,22.161,18685,0
2014-07-24,22.104,22.18,22.045,22.161,24295,0
2014-07-25,22.161,22.295,22.054,22.295,43531,0
2014-07-28,22.256,22.429,22.208,22.429,55442,0
2014-07-29,22.429,22.524,22.305,22.524,45730,0
2014-07-30,22.506,22.506,22.064,22.352,48705,0
2014-07-31,22.188,22.198,21.806,21.835,60251,0
2014-08-01,21.739,22.037,21.672,21.997,76120,0
2014-08-04,21.95,21.95,21.633,21.672,43646,0
2014-08-05,21.749,21.749,21.47,21.557,43998,0
2014-08-06,21.537,21.893,21.336,21.786,36993,0
2014-08-07,21.893,21.902,21.758,21.816,43087,0
2014-08-08,21.893,21.93,21.777,21.93,13490,0
2014-08-11,21.95,22.037,21.835,21.863,25788,0
2014-08-12,21.863,21.987,21.749,21.978,19659,0
2014-08-13,21.95,22.104,21.92,22.104,17924,0
2014-08-14,22.094,22.208,22.017,22.112,23105,0
2014-08-15,22.131,22.314,21.987,21.997,19849,0
2014-08-18,22.054,22.18,21.997,22.112,30029,0
2014-08-19,22.141,22.275,22.094,22.275,40824,0
2014-08-20,22.275,22.275,22.141,22.256,23134,0
2014-08-21,22.256,22.305,22.054,22.305,29992,0
2014-08-22,22.218,22.39,22.141,22.39,25632,0
2014-08-25,22.381,22.419,22.256,22.419,17028,0
2014-08-26,22.362,22.841,22.332,22.688,51066,0
2014-08-27,22.713,22.713,22.431,22.441,64791,0
2014-08-28,22.441,22.538,22.441,22.499,42796,0
2014-08-29,22.46,22.586,22.421,22.421,22897,0
2014-09-02,22.509,22.509,22.119,22.187,23674,0
2014-09-03,22.119,22.207,22.033,22.169,23927,0
2014-09-04,22.197,22.256,21.965,22.071,22608,0
2014-09-05,21.965,22.081,21.935,21.973,35905,0
2014-09-08,21.983,22.071,21.905,21.945,24622,0
2014-09-09,21.935,21.935,21.731,21.847,49234,0
2014-09-10,21.877,21.877,21.614,21.624,41627,0
2014-09-11,21.614,21.769,21.585,21.633,43183,0
2014-09-12,21.595,21.663,21.449,21.575,32280,0
2014-09-15,21.595,21.595,21.342,21.507,15369,0
2014-09-16,21.459,21.536,21.342,21.439,24514,0
2014-09-17,21.41,21.478,21.4,21.459,22041,0
2014-09-18,21.507,21.585,21.42,21.536,81336,0
2014-09-19,21.595,21.595,21.468,21.527,17747,0
2014-09-22,21.546,21.546,21.352,21.42,50288,0
2014-09-23,21.41,21.41,21.284,21.381,43546,0
2014-09-24,21.381,21.381,21.264,21.332,19906,0
2014-09-25,21.264,21.264,21.128,21.216,14582,0
2014-09-26,21.167,21.254,21.118,21.244,17625,0
2014-09-29,21.216,21.264,21.176,21.216,15272,0
2014-09-30,21.206,21.342,21.206,21.254,50110,0
2014-10-01,21.313,21.342,21.108,21.264,43576,0
2014-10-02,21.244,21.254,21.167,21.254,16240,0
2014-10-03,21.274,21.332,21.216,21.303,24066,0
2014-10-06,21.313,21.332,21.235,21.235,15848,0
2014-10-07,21.244,21.284,21.196,21.206,49872,0
2014-10-08,21.216,21.361,21.216,21.361,21930,0
2014-10-09,21.439,21.507,21.322,21.39,30951,0
2014-10-10,21.41,21.42,21.225,21.342,14073,0
2014-10-13,21.332,21.39,21.254,21.293,19522,0
2014-10-14,21.293,21.527,21.293,21.429,30538,0
2014-10-15,21.254,21.507,21.244,21.507,18010,0
2014-10-16,21.352,21.614,21.352,21.575,18854,0
2014-10-17,21.585,21.819,21.585,21.819,28024,0
2014-10-20,21.779,21.935,21.779,21.877,22617,0
2014-10-21,21.915,21.993,21.867,21.993,24390,0
2014-10-22,21.993,22.061,21.857,22.061,29227,0
2014-10-23,22.071,22.119,22.023,22.11,14447,0
2014-10-24,22.149,22.149,21.983,21.993,30210,0
2014-10-27,22.023,22.11,21.983,22.071,22568,0
2014-10-28,22.091,22.159,22.033,22.139,23042,0
2014-10-29,22.091,22.139,22.071,22.081,27557,0
2014-10-30,22.071,22.101,21.993,22.091,12092,0
2014-10-31,22.091,22.353,22.051,22.353,53629,0
2014-11-03,22.256,22.47,22.169,22.373,33483,0
2014-11-04,22.441,22.518,22.401,22.479,24437,0
2014-11-05,22.499,22.499,22.411,22.499,20088,0
2014-11-06,22.479,22.489,22.363,22.479,33014,0
2014-11-07,22.499,22.664,22.499,22.547,41773,0
2014-11-10,22.635,22.664,22.528,22.645,26439,0
2014-11-11,22.654,22.713,22.654,22.713,16318,0
2014-11-12,22.742,22.8,22.722,22.771,27965,0
2014-11-13,22.771,23.218,22.742,22.917,47107,0
2014-11-14,22.868,22.994,22.839,22.907,77749,0
2014-11-17,22.976,23.102,22.898,23.062,32078,0
2014-11-18,23.004,23.062,22.926,22.926,58848,0
2014-11-19,22.926,22.966,22.771,22.878,48433,0
2014-11-20,22.849,22.878,22.625,22.82,52312,0
2014-11-21,22.83,22.936,22.781,22.8,42317,0
2014-11-24,22.898,22.926,22.849,22.888,31991,0
2014-11-25,22.795,22.874,22.657,22.874,23199,0
2014-11-26,22.854,22.982,22.854,22.982,11319,0
2014-11-28,22.667,23.032,22.667,23.032,5987,0
2014-12-01,23.032,23.032,22.795,22.913,63587,0
2014-12-02,22.913,22.913,22.696,22.785,32701,0
2014-12-03,22.736,22.884,22.687,22.716,38985,0
2014-12-04,22.746,22.746,22.272,22.322,26064,0
2014-12-05,22.499,22.825,22.371,22.825,21309,0
2014-12-08,22.687,22.746,22.677,22.687,18243,0
2014-12-09,22.608,22.726,22.588,22.677,10477,0
2014-12-10,22.667,22.736,22.558,22.627,17386,0
2014-12-11,22.627,22.736,22.627,22.677,12516,0
2014-12-12,22.618,22.716,22.618,22.716,28528,0
2014-12-15,22.706,22.706,22.43,22.548,23592,0
2014-12-16,22.539,22.687,22.45,22.627,48571,0
2014-12-17,22.588,22.657,22.47,22.558,46313,0
2014-12-18,22.588,22.716,22.568,22.696,26183,0
2014-12-19,22.716,22.864,22.588,22.864,24554,0
2014-12-22,22.765,22.904,22.726,22.874,21517,0
2014-12-23,22.815,22.943,22.756,22.756,24688,0
2014-12-24,22.756,22.923,22.726,22.923,24359,0
2014-12-26,22.904,22.933,22.815,22.913,13813,0
2014-12-29,22.854,22.923,22.815,22.844,30786,0
2014-12-30,22.874,22.953,22.805,22.943,36886,0
2014-12-31,22.963,22.963,22.45,22.45,20574,0
2015-01-02,22.687,22.992,22.687,22.992,23786,0
2015-01-05,22.982,23.032,22.775,23.012,26267,0
2015-01-06,23.012,23.219,22.913,23.15,41307,0
2015-01-07,23.17,23.17,23.032,23.17,25601,0
2015-01-08,23.16,23.249,23.081,23.249,23175,0
2015-01-09,23.249,23.357,23.002,23.357,17950,0
2015-01-12,23.367,23.486,23.298,23.397,46679,0
2015-01-13,23.446,23.515,23.298,23.298,20626,0
2015-01-14,23.111,23.288,23.111,23.239,21168,0
2015-01-15,23.18,23.229,23.13,23.13,38200,0
2015-01-16,22.953,23.515,22.953,23.515,58758,0
2015-01-20,23.515,23.604,23.357,23.486,54674,0
2015-01-21,23.495,23.752,23.495,23.633,153521,0
2015-01-22,23.722,23.85,23.633,23.781,64016,0
2015-01-23,23.742,23.811,23.653,23.722,44707,0
2015-01-26,23.722,23.831,23.624,23.781,67704,0
2015-01-27,23.781,23.998,23.712,23.998,45838,0
2015-01-28,23.998,24.196,23.92,24.196,59442,0
2015-01-29,24.196,24.304,24.176,24.196,31562,0
2015-01-30,24.284,24.314,24.077,24.097,56660,0
2015-02-02,24.117,24.117,23.998,24.117,25309,0
2015-02-03,24.186,24.186,24.067,24.137,26673,0
2015-02-04,24.127,24.146,23.998,24.137,38150,0
2015-02-05,24.117,24.117,23.811,23.949,36591,0
2015-02-06,23.959,24.018,23.91,23.969,32776,0
2015-02-09,23.821,24.048,23.791,23.92,46532,0
2015-02-10,23.821,24.018,23.821,23.998,27378,0
2015-02-11,24.038,24.156,23.949,24.127,18354,0
2015-02-12,24.146,24.225,23.949,24.215,18304,0
2015-02-13,24.206,24.284,24.127,24.215,18407,0
2015-02-17,24.255,24.255,24.077,24.077,27111,0
2015-02-18,24.058,24.058,23.683,23.772,53919,0
2015-02-19,23.801,23.979,23.801,23.91,31184,0
2015-02-20,23.9,24.048,23.9,24.018,29592,0
2015-02-23,24.067,24.166,24.067,24.097,41121,0
2015-02-24,24.127,24.314,24.127,24.314,30903,0
2015-02-25,24.41,24.49,24.25,24.26,51291,0
2015-02-26,24.3,24.5,24.26,24.48,45696,0
2015-02-27,24.47,24.61,24.26,24.34,66804,0
2015-03-02,24.413,24.56,24.39,24.47,30021,0
2015-03-03,24.42,24.55,24.38,24.38,25161,0
2015-03-04,24.42,24.49,24.32,24.36,27012,0
2015-03-05,24.4,24.45,24.33,24.35,33738,0
2015-03-06,24.26,24.3,23.77,23.77,62615,0
2015-03-09,23.81,24.01,23.74,23.8,63602,0
2015-03-10,23.78,23.9,23.78,23.83,41819,0
2015-03-11,23.86,23.9,23.74,23.854,29907,0
2015-03-12,23.89,23.95,23.8,23.87,226718,0
2015-03-13,23.92,24,23.85,23.94,14270,0
2015-03-16,24.02,24.02,23.77,23.913,28843,0
2015-03-17,23.85,24.05,23.85,24.05,181135,0
2015-03-18,24.04,24.23,23.81,24.16,23602,0
2015-03-19,24.19,24.19,24.07,24.18,10571,0
2015-03-20,24.22,24.389,24.2,24.363,23870,0
2015-03-23,24.4,24.42,24.33,24.39,21726,0
2015-03-24,24.45,24.45,24.27,24.351,27779,0
2015-03-25,24.4,24.5,24.39,24.44,17621,0
2015-03-26,24.45,24.5,24.33,24.5,20337,0
2015-03-27,24.47,24.55,24.46,24.49,15328,0
2015-03-30,24.51,24.52,24.44,24.52,25153,0
2015-03-31,24.51,24.51,24.41,24.41,38242,0
2015-04-01,24.42,24.45,24.27,24.39,24910,0
2015-04-02,24.4,24.47,24.34,24.44,16124,0
2015-04-06,24.48,24.51,24.41,24.421,16429,0
2015-04-07,24.48,24.5,24.37,24.42,20865,0
2015-04-08,24.45,24.55,24.41,24.47,18251,0
2015-04-09,24.53,24.66,24.47,24.51,18481,0
2015-04-10,24.59,24.65,24.55,24.64,12598,0
2015-04-13,24.64,24.64,24.56,24.61,19051,0
2015-04-14,24.57,24.64,24.57,24.62,19298,0
2015-04-15,24.62,24.87,24.62,24.77,32262,0
2015-04-16,24.84,24.84,24.61,24.66,34752,0
2015-04-17,24.66,24.76,24.39,24.39,24110,0
2015-04-20,24.59,24.74,24.42,24.56,40997,0
2015-04-21,24.56,24.65,24.51,24.63,14327,0
2015-04-22,24.67,24.72,24.5,24.63,30751,0
2015-04-23,24.68,24.68,24.41,24.49,33752,0
2015-04-24,24.55,24.55,24.41,24.48,12550,0
2015-04-27,24.5,24.68,24.5,24.55,16676,0
2015-04-28,24.62,24.689,24.51,24.65,14343,0
2015-04-29,24.6,24.7,24.55,24.61,20133,0
2015-04-30,24.61,24.61,24.44,24.55,21278,0
2015-05-01,24.56,24.56,24.14,24.14,29623,0
2015-05-04,24.33,24.45,24.228,24.41,10002,0
2015-05-05,24.36,24.4,24.2,24.34,24435,0
2015-05-06,24.3,24.3,23.95,23.97,91065,0
2015-05-07,24.13,24.2,24,24.18,30934,0
2015-05-08,24.21,24.38,24.2,24.27,16638,0
2015-05-11,24.21,24.23,24.031,24.19,32578,0
2015-05-12,23.97,24.31,23.8,24.22,21291,0
2015-05-13,24.35,24.48,24.21,24.41,26193,0
2015-05-14,24.43,24.68,24.38,24.5,22378,0
2015-05-15,24.55,24.67,24.52,24.52,23872,0
2015-05-18,24.52,24.64,24.4,24.6,27538,0
2015-05-19,24.47,24.685,24.46,24.64,30204,0
2015-05-20,24.7,24.88,24.63,24.84,32929,0
2015-05-21,24.83,24.92,24.76,24.79,28117,0
2015-05-22,24.76,24.86,24.62,24.76,16259,0
2015-05-26,24.8,24.88,24.51,24.69,55812,0
2015-05-27,24.46,24.46,24.17,24.26,17865,0
2015-05-28,24.26,24.59,24.15,24.36,39116,0
2015-05-29,24.42,24.59,24.15,24.15,17838,0
2015-06-01,24.25,24.483,24.13,24.17,18061,0
2015-06-02,24.1,24.24,24,24.17,14550,0
2015-06-03,24.1,24.2,24.05,24.09,21662,0
2015-06-04,24.15,24.193,24.09,24.12,7624,0
2015-06-05,24.05,24.2,23.95,24.08,18163,0
2015-06-08,24.13,24.14,24.07,24.07,9278,0
2015-06-09,24.05,24.05,23.9,23.91,11122,0
2015-06-10,23.8,23.97,23.62,23.63,25186,0
2015-06-11,23.65,23.75,23.65,23.69,14072,0
2015-06-12,23.72,23.73,23.55,23.6,17572,0
2015-06-15,23.63,23.63,23.37,23.5,18863,0
2015-06-16,23.5,23.54,23.42,23.501,29220,0
2015-06-17,23.49,23.7,23.47,23.6,26940,0
2015-06-18,23.72,23.72,23.32,23.341,26850,0
2015-06-19,23.47,23.56,23.221,23.223,22566,0
2015-06-22,23.47,23.47,23.2,23.2,21301,0
2015-06-23,23.29,23.29,23.06,23.07,24154,0
2015-06-24,23.17,23.17,23.07,23.07,12667,0
2015-06-25,23.07,23.072,22.79,22.96,19493,0
2015-06-26,23.02,23.02,22.7,22.71,24466,0
2015-06-29,22.71,22.79,22.55,22.668,25026,0
2015-06-30,22.8,22.99,22.723,22.94,50379,0
2015-07-01,22.97,23.28,22.95,23.13,29439,0
2015-07-02,23.19,23.52,23.08,23.45,21683,0
2015-07-06,23.51,23.69,23.4,23.47,34010,0
2015-07-07,23.48,23.55,23.3,23.33,24215,0
2015-07-08,23.33,23.58,23.315,23.39,13654,0
2015-07-09,23.53,23.68,23.41,23.5,8819,0
2015-07-10,23.62,23.62,23.45,23.546,9633,0
2015-07-13,23.65,23.69,23.552,23.67,5829,0
2015-07-14,23.66,23.689,23.48,23.5,17779,0
2015-07-15,23.5,23.65,23.5,23.57,21387,0
2015-07-16,23.69,23.99,23.56,23.99,47799,0
2015-07-17,24.03,24.4,23.94,24.32,70798,0
2015-07-20,24.23,24.26,24.1,24.19,52144,0
2015-07-21,24.19,24.23,24.05,24.17,31783,0
2015-07-22,24.19,24.21,23.951,24,13192,0
2015-07-23,24.13,24.13,23.8,23.9,15908,0
2015-07-24,23.84,24.11,23.82,24.11,17873,0
2015-07-27,24.1,24.17,23.91,24.087,9086,0
2015-07-28,24.16,24.25,24.041,24.2,18621,0
2015-07-29,24.26,24.35,24.24,24.28,20863,0
2015-07-30,24.23,24.36,24.23,24.35,16476,0
2015-07-31,24.4,24.5,24.31,24.5,22877,0
2015-08-03,24.52,24.65,24.44,24.58,20539,0
2015-08-04,24.59,24.77,24.59,24.62,30041,0
2015-08-05,24.69,24.69,24.51,24.58,19821,0
2015-08-06,24.56,24.68,24.51,24.67,16295,0
2015-08-07,24.69,24.74,24.641,24.67,14296,0
2015-08-10,24.69,24.72,24.61,24.61,18294,0
2015-08-11,24.65,24.75,24.597,24.75,30564,0
2015-08-12,24.73,24.85,24.67,24.85,20864,0
2015-08-13,24.83,24.84,24.66,24.75,26904,0
2015-08-14,24.74,24.8,24.66,24.8,15001,0
2015-08-17,24.8,24.82,24.6,24.82,29487,0
2015-08-18,24.71,24.88,24.62,24.72,39809,0
2015-08-19,24.69,24.8,24.69,24.8,13577,0
2015-08-20,24.74,24.79,24.69,24.75,25043,0
2015-08-21,24.7,24.75,24.45,24.5,46891,0
2015-08-24,24.08,24.21,23.73,23.73,25933,0
2015-08-25,23.89,24.11,23.76,23.98,11014,0
2015-08-26,24.18,24.43,23.93,24.17,12573,0
2015-08-27,23.98,24.33,23.98,24.29,18771,0
2015-08-28,24.38,24.44,24.1,24.44,34070,0
2015-08-31,24.48,24.49,24.32,24.45,30009,0
2015-09-01,24.4,24.46,24.153,24.33,25525,0
2015-09-02,24.39,24.48,24.14,24.18,10445,0
2015-09-03,24.29,24.29,24.11,24.12,14720,0
2015-09-04,24.19,24.35,24.12,24.22,19712,0
2015-09-08,24.36,24.57,24.16,24.52,75694,0
2015-09-09,24.49,24.55,24.39,24.53,31210,0
2015-09-10,24.55,24.55,24.411,24.45,20294,0
2015-09-11,24.47,24.48,24.23,24.23,16175,0
2015-09-14,24.25,24.4,24.22,24.27,28298,0
2015-09-15,24.34,24.34,24.16,24.17,18219,0
2015-09-16,24.17,24.17,23.97,24.02,16402,0
2015-09-17,24.01,24.05,23.83,23.9,26276,0
2015-09-18,23.9,24.18,23.83,23.9,23717,0
2015-09-21,23.95,23.989,23.88,23.91,28860,0
2015-09-22,23.9,24.14,23.9,24.05,18297,0
2015-09-23,23.99,24.12,23.99,24,20570,0
2015-09-24,24.03,24.06,23.99,23.99,10320,0
2015-09-25,24,24.02,23.988,24,17266,0
2015-09-28,23.99,24,23.9,23.97,12745,0
2015-09-29,23.95,24,23.66,23.66,38675,0
2015-09-30,23.96,24.07,23.82,23.82,29901,0
2015-10-01,23.98,23.98,23.75,23.75,6747,0
2015-10-02,23.86,23.9,23.63,23.9,9956,0
2015-10-05,23.92,24.24,23.92,24.23,22906,0
2015-10-06,24.22,24.49,24,24.2,19493,0
2015-10-07,24.24,24.45,24.195,24.38,14649,0
2015-10-08,24.32,24.44,24.32,24.44,11489,0
2015-10-09,24.44,24.69,24.44,24.64,6982,0
2015-10-12,24.6,24.6,24.33,24.33,16902,0
2015-10-13,24.45,24.47,24.335,24.38,12387,0
2015-10-14,24.39,24.47,24.38,24.46,9609,0
2015-10-15,24.45,24.65,24.45,24.57,23144,0
2015-10-16,24.46,24.64,24.444,24.64,25524,0
2015-10-19,24.63,24.74,24.6,24.7,11384,0
2015-10-20,24.67,24.9,24.67,24.88,18588,0
2015-10-21,24.93,24.98,24.778,24.91,23483,0
2015-10-22,24.91,25,24.9,24.99,29319,0
2015-10-23,24.97,25,24.566,24.94,81174,0
2015-10-26,24.95,24.96,24.83,24.96,15275,0
2015-10-27,24.95,24.95,24.78,24.89,13286,0
2015-10-28,24.9,24.95,24.85,24.87,23740,0
2015-10-29,24.81,24.9,24.7,24.82,28915,0
2015-10-30,24.72,24.92,24.72,24.84,13013,0
2015-11-02,24.81,24.95,24.81,24.922,19212,0
2015-11-03,24.9,25,24.9,24.93,22555,0
2015-11-04,24.96,25.086,24.93,25.08,37489,0
2015-11-05,25.03,25.27,25.03,25.194,37047,0
2015-11-06,25.1,25.1,24.71,24.97,18188,0
2015-11-09,24.615,24.91,24.615,24.79,8713,0
2015-11-10,24.79,24.9,24.41,24.85,20135,0
2015-11-11,24.75,24.95,24.75,24.84,16322,0
2015-11-12,24.93,24.95,24.68,24.82,25490,0
2015-11-13,24.89,25,24.83,25,19614,0
2015-11-16,24.895,24.95,24.84,24.918,2891,0
2015-11-17,24.96,24.97,24.775,24.79,11146,0
2015-11-18,24.86,24.86,24.68,24.86,18083,0
2015-11-19,24.86,24.94,24.85,24.91,14600,0
2015-11-20,24.94,25.07,24.9,25.05,18930,0
2015-11-23,25.05,25.14,24.99,25.03,19906,0
2015-11-24,25.09,25.1,25,25.07,16619,0
2015-11-25,24.8,24.87,24.75,24.85,17856,0
2015-11-27,24.87,24.94,24.81,24.93,8910,0
2015-11-30,24.96,24.96,24.75,24.75,26311,0
2015-12-01,24.81,24.82,24.592,24.67,18574,0
2015-12-02,24.74,24.74,24.56,24.64,15522,0
2015-12-03,24.7,24.7,24.45,24.61,18143,0
2015-12-04,24.64,24.84,24.55,24.57,15481,0
2015-12-07,24.55,24.55,24.38,24.44,16118,0
2015-12-08,24.4,24.52,24.26,24.49,18078,0
2015-12-09,24.52,24.6,24.43,24.6,21401,0
2015-12-10,24.68,24.79,24.674,24.7,24989,0
2015-12-11,24.74,24.74,24.58,24.6,12600,0
2015-12-14,24.58,24.62,23.806,23.88,25841,0
2015-12-15,24.03,24.75,24.03,24.04,21561,0
2015-12-16,24.38,24.38,23.57,23.96,41563,0
2015-12-17,24.03,24.329,23.98,24.29,29824,0
2015-12-18,24.39,24.49,24.23,24.4,13604,0
2015-12-21,24.48,24.74,24.47,24.69,25915,0
2015-12-22,24.75,24.92,24.681,24.88,32936,0
2015-12-23,24.85,24.92,24.84,24.92,20825,0
2015-12-24,24.92,25.05,24.9,24.98,9979,0
2015-12-28,24.97,25.07,24.85,25.07,24349,0
2015-12-29,25.05,25.14,25,25.11,21748,0
2015-12-30,25.1,25.14,25.04,25.12,17597,0
2015-12-31,25.13,25.13,24.66,24.94,23186,0
2016-01-04,24.82,25.04,24.71,25.03,44054,0
2016-01-05,25.12,25.18,24.96,25.1045,27986,0
2016-01-06,25.06,25.14,24.92,25.09,30914,0
2016-01-07,24.98,25.06,24.92,25,9994,0
2016-01-08,25.08,25.17,25.03,25.11,17506,0
2016-01-11,25.14,25.14,24.99,25.08,24593,0
2016-01-12,25.1,25.17,25.02,25.15,48592,0
2016-01-13,25.15,25.15,24.9,24.94,29132,0
2016-01-14,24.93,24.9536,24.8,24.91,23194,0
2016-01-15,24.85,25.07,24.8,25.05,98677,0
2016-01-19,24.94,24.94,24.94,24.94,0,0
2016-01-20,24.92,24.93,24.6,24.93,36532,0
2016-01-21,24.88,24.94,24.79,24.88,37959,0
2016-01-22,24.95,25,24.94,25,30312,0
2016-01-25,24.98,24.98,24.8503,24.9,16425,0
2016-01-26,24.88,24.97,24.87,24.93,13066,0
2016-01-27,24.97,25,24.88,24.97,24750,0
2016-01-28,24.94,25.08,24.9,25.05,39975,0
2016-01-29,25.11,25.17,25.07,25.1,22625,0
2016-02-01,25.15,25.35,25.15,25.31,87152,0
2016-02-02,25.24,25.35,25.21,25.32,13829,0
2016-02-03,25.32,25.32,25.17,25.24,30214,0
2016-02-04,25.25,25.35,25.19,25.27,13116,0
2016-02-05,25.34,25.34,25.21,25.23,14233,0
2016-02-08,25.23,25.23,24.95,25.12,18352,0
2016-02-09,25.08,25.08,24.58,24.58,53935,0
2016-02-10,24.6,24.91,24.6,24.71,19832,0
2016-02-11,24.35,24.587,24.09,24.13,45678,0
2016-02-12,24.21,24.5,23.91,24.07,48024,0
2016-02-16,24.16,24.4961,24.146,24.38,27787,0
2016-02-17,24.64,24.8,24.4,24.8,18000,0
2016-02-18,24.8,25.06,24.7,25.06,17912,0
2016-02-19,24.95,25.2,24.95,25.17,26518,0
2016-02-22,25.25,25.25,25.14,25.15,21622,0
2016-02-23,25.23,25.23,25.08,25.14,14535,0
2016-02-24,25.04,25.2,25.03,25.19,27573,0
2016-02-25,25.01,25.1,24.86,25.01,23279,0
2016-02-26,25.08,25.1,24.98,25.04,16613,0
2016-02-29,25.04,25.05,25,25,51241,0
2016-03-01,25.07,25.35,25.04,25.35,29098,0
2016-03-02,25.3,25.3,25.0383,25.23,21221,0
2016-03-03,25.25,25.25,25.06,25.11,25678,0
2016-03-04,25.11,25.21,25.04,25.0601,19012,0
2016-03-07,25.32,25.32,25.0401,25.1799,17921,0
2016-03-08,25.2,25.2,25.1,25.15,17986,0
2016-03-09,25.19,25.22,25.07,25.1885,15963,0
2016-03-10,25.27,25.3099,25.06,25.17,14136,0
2016-03-11,25.24,25.24,25,25.19,23914,0
2016-03-14,25.19,25.1994,25.07,25.15,15119,0
2016-03-15,25.06,25.18,25,25.02,37429,0
2016-03-16,25.05,25.114,24.86,24.9,65045,0
2016-03-17,24.93,25.18,24.926,25.18,17633,0
2016-03-18,25.19,25.28,25.162,25.2,17882,0
2016-03-21,25.15,25.24,25.15,25.2,14421,0
2016-03-22,25.22,25.24,25.155,25.23,29947,0
2016-03-23,25.22,25.25,25.13,25.24,17698,0
2016-03-24,25.24,25.33,25.17,25.29,33359,0
2016-03-28,25.35,25.43,25.32,25.4057,14629,0
2016-03-29,25.37,25.48,25.36,25.43,26130,0
2016-03-30,25.41,25.56,25.41,25.5,17571,0
2016-03-31,25.49,25.49,25.26,25.3,28797,0
2016-04-01,25.28,25.3352,25.15,25.155,19993,0
2016-04-04,25.1,25.17,25.025,25.05,19902,0
2016-04-05,25.04,25.22,25,25.22,12282,0
2016-04-06,25.17,25.34,25.17,25.3,10280,0
2016-04-07,25.29,25.29,25.16,25.16,16359,0
2016-04-08,25.22,25.3,25.21,25.3,14102,0
2016-04-11,25.3,25.383,25.27,25.27,19097,0
2016-04-12,25.28,25.3,25.21,25.26,33533,0
2016-04-13,25.24,25.37,25.24,25.3,27267,0
2016-04-14,25.21,25.3,25.17,25.22,14670,0
2016-04-15,25.16,25.28,25,25,81557,0
2016-04-18,25.06,25.14,25,25.13,26539,0
2016-04-19,25.1,25.26,25.1,25.18,25780,0
2016-04-20,25.16,25.37,25.16,25.29,36668,0
2016-04-21,25.25,25.3,25.16,25.23,17545,0
2016-04-22,25.2,25.29,25.2,25.21,17590,0
2016-04-25,25.19,25.24,25.05,25.15,17099,0
2016-04-26,25.1,25.26,25.1,25.216,11026,0
2016-04-27,25.18,25.37,25.18,25.3699,18598,0
2016-04-28,25.27,25.39,25.241,25.3699,13390,0
2016-04-29,25.28,25.5,25.28,25.36,25876,0
2016-05-02,25.4,25.6499,25.4,25.55,19386,0
2016-05-03,25.47,25.67,25.47,25.64,14963,0
2016-05-04,25.55,25.72,25.525,25.69,21864,0
2016-05-05,25.6,25.74,25.59,25.66,24396,0
2016-05-06,25.58,25.79,25.5709,25.76,17804,0
2016-05-09,25.71,25.8,25.71,25.77,22961,0
2016-05-10,25.68,25.8642,25.68,25.74,22583,0
2016-05-11,25.8,25.8,25.54,25.58,26239,0
2016-05-12,25.61,25.86,25.61,25.71,34656,0
2016-05-13,25.78,25.95,25.69,25.78,26078,0
2016-05-16,25.85,26.1,25.78,25.97,37218,0
2016-05-17,25.9,26.0467,25.87,25.97,23236,0
2016-05-18,25.97,26.1,25.8,25.955,28666,0
2016-05-19,25.91,25.938,25.7,25.79,31167,0
2016-05-20,25.75,25.91,25.736,25.87,12608,0
2016-05-23,25.95,25.97,25.77,25.93,20148,0
2016-05-24,25.96,26.0399,25.96,26.02,12295,0
2016-05-25,25.98,26.11,25.9704,26.1,16784,0
2016-05-26,25.84,25.98,25.78,25.98,10429,0
2016-05-27,25.97,25.97,25.81,25.83,16636,0
2016-05-31,25.96,26.04,25.795,26.04,20368,0
2016-06-01,25.88,25.979,25.8518,25.95,15774,0
2016-06-02,25.94,25.95,25.83,25.95,25361,0
2016-06-03,25.95,26.25,25.95,26.17,33554,0
2016-06-06,26.21,26.32,26.01,26.05,31032,0
2016-06-07,26.12,26.14,25.85,25.97,17128,0
2016-06-08,26.02,26.1,25.9,25.91,19610,0
2016-06-09,25.97,26.04,25.8872,26,14130,0
2016-06-10,25.94,25.94,25.74,25.75,19924,0
2016-06-13,25.81,25.89,25.67,25.69,46454,0
2016-06-14,25.67,25.74,25.6,25.7299,28713,0
2016-06-15,25.63,25.74,25.63,25.7,35189,0
2016-06-16,25.66,25.74,25.63,25.73,7809,0
2016-06-17,25.67,25.74,25.65,25.74,49363,0
2016-06-20,25.71,25.79,25.71,25.79,27380,0
2016-06-21,25.74,25.79,25.74,25.79,39341,0
2016-06-22,25.79,25.84,25.7351,25.76,37628,0
2016-06-23,25.82,25.87,25.79,25.86,12374,0
2016-06-24,25.51,25.85,25.51,25.84,13020,0
2016-06-27,25.84,25.89,25.6468,25.66,18051,0
2016-06-28,25.69,26,25.69,25.89,13495,0
2016-06-29,25.87,25.99,25.87,25.95,19101,0
2016-06-30,25.98,26.2,25.88,26.09,19620,0
2016-07-01,26.2,26.21,25.69,25.9,37146,0
2016-07-05,25.9,25.931,25.66,25.83,22183,0
2016-07-06,25.73,25.88,25.67,25.88,6955,0
2016-07-07,25.92,26.07,25.8201,26.04,21314,0
2016-07-08,26.07,26.35,25.91,26.08,32325,0
2016-07-11,26.13,26.29,25.96,26.2,19039,0
2016-07-12,26.21,26.21,25.97,26.1,16585,0
2016-07-13,26.19,26.22,26.04,26.09,13050,0
2016-07-14,26.1,26.21,26.075,26.145,17238,0
2016-07-15,26.19,26.44,26.04,26.22,51744,0
2016-07-18,26.25,26.25,26.12,26.24,17045,0
2016-07-19,26.24,26.43,26.16,26.43,17871,0
2016-07-20,26.42,26.43,26.231,26.4,19005,0
2016-07-21,26.39,26.47,26.361,26.45,34619,0
2016-07-22,26.44,26.48,26.33,26.45,17397,0
2016-07-25,26.46,26.48,26.41,26.48,16833,0
2016-07-26,26.48,26.48,26.38,26.48,26378,0
2016-07-27,26.48,26.49,26.38,26.49,20929,0
2016-07-28,26.48,26.49,26.42,26.4801,20617,0
2016-07-29,26.49,26.5,26.25,26.25,193519,0
2016-08-01,26.3,26.33,26.21,26.24,15462,0
2016-08-02,26.28,26.37,26.15,26.37,38667,0
2016-08-03,26.42,26.54,26.365,26.54,26741,0
2016-08-04,26.54,26.66,26.4,26.61,28632,0
2016-08-05,26.61,26.889,26.6,26.73,11732,0
2016-08-08,26.89,27.1999,26.77,27.12,34306,0
2016-08-09,27.12,27.39,27.12,27.18,35482,0
2016-08-10,27.24,27.36,27.13,27.36,12907,0
2016-08-11,27.36,27.36,27.05,27.18,41382,0
2016-08-12,27.22,27.22,27.02,27.1,20761,0
2016-08-15,27.11,27.18,26.98,26.98,17773,0
2016-08-16,27.07,27.0715,26.71,26.71,17338,0
2016-08-17,26.73,26.91,26.71,26.91,19633,0
2016-08-18,26.91,26.95,26.82,26.8617,14791,0
2016-08-19,26.95,26.95,26.71,26.75,15343,0
2016-08-22,26.75,26.87,26.69,26.81,11043,0
2016-08-23,26.81,26.81,26.65,26.79,17935,0
2016-08-24,26.81,26.81,26.7301,26.75,11608,0
2016-08-25,26.82,26.85,26.6004,26.74,15045,0
2016-08-26,26.78,26.93,26.7201,26.93,23362,0
2016-08-29,26.47,26.59,26.3722,26.44,39590,0
2016-08-30,26.51,26.58,26.49,26.56,21117,0
2016-08-31,26.6,26.61,26.51,26.51,24175,0
2016-09-01,26.61,26.61,26.45,26.59,11992,0
2016-09-02,26.65,26.8499,26.53,26.849,16925,0
2016-09-06,26.79,26.92,26.4709,26.92,16532,0
2016-09-07,26.9,27,26.82,26.9899,11755,0
2016-09-08,26.76,26.92,26.7,26.92,17762,0
2016-09-09,26.87,26.87,26.27,26.39,20244,0
2016-09-12,26.32,26.6,26.3,26.6,9361,0
2016-09-13,26.5,26.52,26.4101,26.52,10414,0
2016-09-14,26.52,26.52,26.2001,26.44,20268,0
2016-09-15,26.44,26.44,26.22,26.4,30077,0
2016-09-16,26.25,26.34,26.03,26.09,10701,0
2016-09-19,26.09,26.31,26.09,26.29,8793,0
2016-09-20,26.29,26.29,26.16,26.21,16819,0
2016-09-21,26.17,26.42,26.17,26.42,12804,0
2016-09-22,26.42,26.64,26.42,26.58,6995,0
2016-09-23,26.53,26.79,26.5001,26.73,19687,0
2016-09-26,26.6,26.66,26.26,26.46,27206,0
2016-09-27,26.5,26.62,26.346,26.55,9352,0
2016-09-28,26.45,26.48,26.28,26.48,21518,0
2016-09-29,26.37,26.55,26.2901,26.31,16833,0
2016-09-30,26.33,26.3381,26.1,26.1,13259,0
2016-10-03,26.12,26.34,26.12,26.16,12246,0
2016-10-04,26.17,26.34,26.1,26.1,9025,0
2016-10-05,26.16,26.32,26.0759,26.2031,10654,0
2016-10-06,26.26,26.35,26.18,26.3,11234,0
2016-10-07,26.24,26.26,26.06,26.23,7431,0
2016-10-10,26.1,26.3078,26.03,26.1,9841,0
2016-10-11,26.15,26.21,25.68,25.68,14720,0
2016-10-12,25.72,25.72,25.52,25.64,10957,0
2016-10-13,25.51,25.554,25.45,25.53,7326,0
2016-10-14,25.45,25.8234,25.45,25.61,10214,0
2016-10-17,25.62,25.6947,25.6,25.6537,7014,0
2016-10-18,25.64,26.04,25.624,25.9,15125,0
2016-10-19,25.92,26.08,25.92,26.03,10634,0
2016-10-20,25.95,26.02,25.7162,26.02,6834,0
2016-10-21,26.01,26.29,25.86,26.29,23357,0
2016-10-24,26.21,26.28,26.18,26.22,12037,0
2016-10-25,26.23,26.6401,26.14,26.27,21020,0
2016-10-26,26.37,26.4775,26.2744,26.2744,5841,0
2016-10-27,26.23,26.28,25.98,26.01,8298,0
2016-10-28,26,26.08,25.72,25.73,10323,0
2016-10-31,25.66,25.93,25.63,25.64,13024,0
2016-11-01,25.57,25.68,25.25,25.4,11276,0
2016-11-02,25.31,25.67,25.29,25.53,21183,0
2016-11-03,25.53,25.66,25.13,25.13,15280,0
2016-11-04,25.09,25.386,25.04,25.04,11273,0
2016-11-07,25.2,25.2523,25.06,25.06,12412,0
2016-11-08,25.06,25.263,25.04,25.06,20751,0
2016-11-09,25,25.18,24.69,24.92,29130,0
2016-11-10,24.87,24.87,24.17,24.2964,50382,0
2016-11-11,23.75,24.262,23.75,23.93,25555,0
2016-11-14,23.93,23.95,22.6,22.7746,75642,0
2016-11-15,22.97,23.66,22.76,23.16,120952,0
2016-11-16,23.27,23.9299,23.27,23.47,36986,0
2016-11-17,23.52,23.88,23.19,23.3159,49881,0
2016-11-18,23.17,23.422,23,23.06,55658,0
2016-11-21,23.12,23.35,23.12,23.18,30058,0
2016-11-22,23.34,23.5374,23.2917,23.35,31802,0
2016-11-23,23.2,23.3233,23.17,23.17,60513,0
2016-11-25,23.27,23.3,23.17,23.17,18467,0
2016-11-28,22.96,22.966,22.5,22.5,62638,0
2016-11-29,22.65,22.71,22.36,22.57,44709,0
2016-11-30,22.45,22.759,22.25,22.73,36497,0
2016-12-01,22.59,22.63,22.25,22.535,32805,0
2016-12-02,22.66,22.67,22.3,22.4,20350,0
2016-12-05,22.48,22.7749,22.38,22.67,36055,0
2016-12-06,22.7,22.84,22.56,22.66,28140,0
2016-12-07,22.68,22.874,22.68,22.76,15077,0
2016-12-08,22.76,23.017,22.75,22.86,20241,0
2016-12-09,22.87,22.96,22.5901,22.72,22614,0
2016-12-12,22.66,22.66,22.27,22.38,36021,0
2016-12-13,22.38,22.41,22.101,22.176,32263,0
2016-12-14,22.11,22.42,22.041,22.12,45293,0
2016-12-15,22.04,22.67,21.9628,22.45,57974,0
2016-12-16,22.5,22.6265,22.28,22.366,24227,0
2016-12-19,22.44,22.5082,22.18,22.18,66939,0
2016-12-20,22.18,22.73,22.16,22.54,54442,0
2016-12-21,22.44,23.08,22.43,22.84,25115,0
2016-12-22,22.77,22.9599,22.6301,22.75,10083,0
2016-12-23,22.75,22.97,22.7262,22.8167,20623,0
2016-12-27,22.82,23.15,22.6152,22.86,30207,0
2016-12-28,22.71,22.71,22.5,22.5,26310,0
2016-12-29,22.55,22.64,22.35,22.55,43041,0
2016-12-30,22.47,22.6899,22.43,22.49,24692,0
2017-01-03,22.5,22.97,22.5,22.97,24885,0
2017-01-04,22.91,23.4338,22.91,23.3999,28766,0
2017-01-05,23.59,23.67,23.11,23.46,25451,0
2017-01-06,23.41,23.6138,23.25,23.25,26211,0
2017-01-09,23.28,23.5092,23.28,23.32,23413,0
2017-01-10,23.35,23.59,23.35,23.46,54828,0
2017-01-11,23.5,23.5549,23.41,23.46,20607,0
2017-01-12,23.53,23.58,23.35,23.38,39232,0
2017-01-13,23.42,23.5,23.38,23.42,24953,0
2017-01-17,23.49,23.5521,23.42,23.45,35381,0
2017-01-18,23.45,23.53,23.4,23.5,35106,0
2017-01-19,23.47,23.49,23.24,23.44,52340,0
2017-01-20,23.35,23.5,23,23,79031,0
2017-01-23,23.2,23.379,23.1375,23.31,34587,0
2017-01-24,23.35,23.512,23.3044,23.4,15846,0
2017-01-25,23.32,23.52,23.2507,23.27,16625,0
2017-01-26,23.21,23.56,23.21,23.36,11747,0
2017-01-27,23.51,23.56,23.35,23.44,14921,0
2017-01-30,23.59,23.62,23.5,23.6,21744,0
2017-01-31,23.62,23.89,23.62,23.89,24024,0
2017-02-01,23.81,23.89,23.51,23.51,21310,0
2017-02-02,23.53,23.8309,23.53,23.725,11903,0
2017-02-03,23.79,24.0921,23.79,23.96,16311,0
2017-02-06,23.94,24.03,23.8554,24.03,24747,0
2017-02-07,24.02,24.32,24,24.31,34182,0
2017-02-08,24.26,24.65,24.26,24.51,23383,0
2017-02-09,24.37,24.5116,24.36,24.46,11441,0
2017-02-10,24.45,24.65,24.3204,24.64,15290,0
2017-02-13,24.64,24.7699,24.58,24.75,16471,0
2017-02-14,24.7,24.75,24.53,24.64,22485,0
2017-02-15,24.5,24.7,24.5,24.64,17977,0
2017-02-16,24.61,24.63,24.59,24.62,9811,0
2017-02-17,24.61,24.685,24.6,24.61,11466,0
2017-02-21,24.64,24.653,24.27,24.29,47450,0
2017-02-22,24.44,24.48,24.28,24.41,17782,0
2017-02-23,24.4,24.46,24.32,24.44,16166,0
2017-02-24,24.13,24.23,24.0702,24.13,20747,0
2017-02-27,24.15,24.18,24.12,24.15,15546,0
2017-02-28,24.21,24.3,24.14,24.19,18270,0
2017-03-01,24.15,24.198,24.01,24.0872,12565,0
2017-03-02,24,24.05,24,24.05,9286,0
2017-03-03,24.1,24.129,24,24.07,7313,0
2017-03-06,24.03,24.15,24.03,24.1028,12882,0
2017-03-07,24.01,24.309,24.01,24.2727,4973,0
2017-03-08,24,24.19,23.8339,24.18,28173,0
2017-03-09,24.07,24.18,23.93,24.13,34825,0
2017-03-10,24.1,24.17,23.9608,24.17,11296,0
2017-03-13,24.15,24.18,23.9698,23.97,21639,0
2017-03-14,24.06,24.2008,23.95,24.14,11673,0
2017-03-15,24.08,24.3576,24.05,24.13,13198,0
2017-03-16,24.31,24.33,24.252,24.31,15223,0
2017-03-17,24.35,24.359,24.1881,24.31,10672,0
2017-03-20,24.35,24.37,24.12,24.25,18304,0
2017-03-21,24.19,24.49,24.1765,24.37,21581,0
2017-03-22,24.4,24.54,24.4,24.5,15018,0
2017-03-23,24.56,24.74,24.5597,24.69,15851,0
2017-03-24,24.65,24.7181,24.53,24.58,17889,0
2017-03-27,24.56,24.58,24.5,24.5647,9098,0
2017-03-28,24.52,24.74,24.51,24.66,15163,0
2017-03-29,24.65,24.7,24.56,24.58,9802,0
2017-03-30,24.56,24.67,24.56,24.6,7838,0
2017-03-31,24.6,24.73,24.5999,24.71,20642,0
2017-04-03,24.75,25.1,24.75,24.89,25665,0
2017-04-04,24.92,25.1799,24.89,25.1,30547,0
2017-04-05,25.1,25.1,24.84,24.98,25808,0
2017-04-06,24.96,25.1,24.79,25.08,19843,0
2017-04-07,25.11,25.15,25,25.1399,16057,0
2017-04-10,25.14,25.17,25.07,25.1699,14733,0
2017-04-11,25.09,25.1243,25.0608,25.1243,6554,0
2017-04-12,25.08,25.08,24.9,24.91,27438,0
2017-04-13,24.8,25,24.8,24.97,15563,0
2017-04-17,24.92,25.12,24.91,25.0046,10681,0
2017-04-18,25.04,25.11,24.96,25.02,10085,0
2017-04-19,25.12,25.13,25.05,25.05,20728,0
2017-04-20,25.05,25.15,25.04,25.15,14685,0
2017-04-21,25.09,25.2,25.09,25.2,12790,0
2017-04-24,25.16,25.33,25.16,25.31,31432,0
2017-04-25,25.33,25.78,25.33,25.54,39619,0
2017-04-26,25.45,25.546,25.32,25.43,49523,0
2017-04-27,25.32,25.5,25.32,25.5,19596,0
2017-04-28,25.44,25.5314,25.42,25.44,14560,0
2017-05-01,25.42,25.4999,25.34,25.4,13223,0
2017-05-02,25.36,25.55,25.36,25.5,15548,0
2017-05-03,25.42,25.644,25.42,25.6,27322,0
2017-05-04,25.52,25.59,25.44,25.44,18666,0
2017-05-05,25.44,25.63,25.44,25.63,16223,0
2017-05-08,25.46,25.73,25.46,25.73,9590,0
2017-05-09,25.56,25.73,25.56,25.65,8731,0
2017-05-10,25.73,25.73,25.54,25.63,9134,0
2017-05-11,25.61,25.61,25.54,25.6,10659,0
2017-05-12,25.55,25.64,25.49,25.62,12598,0
2017-05-15,25.58,25.7,25.58,25.6171,9746,0
2017-05-16,25.62,25.7,25.59,25.64,14017,0
2017-05-17,25.62,25.7,25.6132,25.67,5525,0
2017-05-18,25.61,25.75,25.61,25.68,12843,0
2017-05-19,25.65,25.7776,25.6111,25.65,18664,0
2017-05-22,25.87,25.87,25.6789,25.7582,11267,0
2017-05-23,25.84,25.8599,25.698,25.75,10326,0
2017-05-24,25.71,25.84,25.71,25.81,9257,0
2017-05-25,25.81,25.9599,25.7406,25.9599,12306,0
2017-05-26,25.8,25.8,25.54,25.64,6179,0
2017-05-30,25.57,25.65,25.53,25.54,6857,0
2017-05-31,25.54,25.675,25.49,25.49,16365,0
2017-06-01,25.54,25.6192,25.52,25.6192,9292,0
2017-06-02,25.55,25.6244,25.53,25.6,10850,0
2017-06-05,25.65,25.65,25.5501,25.56,8575,0
2017-06-06,25.55,25.7,25.55,25.58,18584,0
2017-06-07,25.59,25.7085,25.56,25.56,11008,0
2017-06-08,25.56,25.6737,25.56,25.62,6941,0
2017-06-09,25.58,25.69,25.58,25.65,2871,0
2017-06-12,25.58,25.642,25.57,25.6002,3967,0
2017-06-13,25.58,25.62,25.4,25.62,21354,0
2017-06-14,25.62,25.71,25.55,25.58,117164,0
2017-06-15,25.6031,25.71,25.58,25.68,12973,0
2017-06-16,25.6436,25.6627,25.61,25.6371,7207,0
2017-06-19,25.59,25.71,25.59,25.6801,6118,0
2017-06-20,25.64,25.68,25.62,25.65,10813,0
2017-06-21,25.63,25.6671,25.63,25.66,6802,0
2017-06-22,25.7,25.73,25.62,25.65,8945,0
2017-06-23,25.62,25.7,25.62,25.69,5034,0
2017-06-26,25.64,25.77,25.64,25.67,5351,0
2017-06-27,25.67,25.76,25.5201,25.5201,8980,0
2017-06-28,25.57,25.74,25.57,25.59,6757,0
2017-06-29,25.64,25.7,25.55,25.59,17125,0
2017-06-30,25.51,25.635,25.51,25.62,9948,0
2017-07-03,25.53,25.7299,25.53,25.67,3387,0
2017-07-05,25.7,25.71,25.58,25.64,4939,0
2017-07-06,25.64,25.85,25.605,25.66,11760,0
2017-07-07,25.66,25.79,25.63,25.63,10879,0
2017-07-10,25.62,25.738,25.61,25.61,8237,0
2017-07-11,25.61,25.694,25.55,25.56,9825,0
2017-07-12,25.57,25.72,25.57,25.7,20885,0
2017-07-13,25.7,25.747,25.67,25.67,8594,0
2017-07-14,25.67,25.6865,25.58,25.58,6921,0
2017-07-17,25.7245,25.7397,25.59,25.63,11609,0
2017-07-18,25.71,25.71,25.6,25.63,11940,0
2017-07-19,25.72,25.78,25.66,25.73,17627,0
2017-07-20,25.7,25.8366,25.62,25.62,17612,0
2017-07-21,25.68,25.86,25.66,25.86,19110,0
2017-07-24,25.71,25.8299,25.71,25.81,21951,0
2017-07-25,25.74,25.82,25.71,25.71,9659,0
2017-07-26,25.8,25.815,25.7724,25.7796,7479,0
2017-07-27,25.8,25.82,25.7345,25.81,6403,0
2017-07-28,25.78,25.7857,25.7313,25.7857,4990,0
2017-07-31,25.72,25.81,25.67,25.8,13651,0
2017-08-01,25.75,25.81,25.7113,25.79,11443,0
2017-08-02,25.74,25.86,25.74,25.8599,16164,0
2017-08-03,25.82,25.89,25.8,25.87,10937,0
2017-08-04,25.74,25.89,25.74,25.89,7922,0
2017-08-07,25.89,25.92,25.81,25.92,36364,0
2017-08-08,25.96,25.98,25.841,25.85,10904,0
2017-08-09,25.97,25.97,25.85,25.8788,10280,0
2017-08-10,25.82,25.85,25.68,25.68,6095,0
2017-08-11,25.7663,25.7663,25.56,25.75,11873,0
2017-08-14,25.62,25.8,25.62,25.78,7180,0
2017-08-15,25.75,25.88,25.67,25.73,6668,0
2017-08-16,25.71,25.86,25.71,25.81,8770,0
2017-08-17,25.78,25.85,25.69,25.7977,4475,0
2017-08-18,25.69,25.96,25.69,25.8288,7669,0
2017-08-21,25.78,25.9172,25.75,25.9172,9082,0
2017-08-22,25.8,25.8882,25.71,25.8,12290,0
2017-08-23,25.73,25.88,25.7025,25.762,5424,0
2017-08-24,25.76,25.877,25.76,25.78,8614,0
2017-08-25,25.78,25.8584,25.75,25.84,8956,0
2017-08-28,25.85,25.9,25.71,25.9,18002,0
2017-08-29,25.76,25.76,25.33,25.35,9089,0
2017-08-30,25.37,25.6,25.37,25.6,16776,0
2017-08-31,25.66,25.75,25.515,25.74,12180,0
2017-09-01,25.6,25.83,25.58,25.83,6563,0
2017-09-05,25.71,25.7699,25.6,25.63,25258,0
2017-09-06,25.75,25.75,25.6554,25.72,8486,0
2017-09-07,25.69,25.69,24.98,25.08,73975,0
2017-09-08,25.08,25.2693,25,25.02,34507,0
2017-09-11,25.38,25.96,25.38,25.4772,9347,0
2017-09-12,25.43,25.49,25.3,25.4,40980,0
2017-09-13,25.34,25.3755,25.1,25.3,31367,0
2017-09-14,25.24,25.2557,25.1,25.1,23577,0
2017-09-15,25.16,25.2,25.12,25.15,20694,0
2017-09-18,25.18,25.24,25.17,25.24,10638,0
2017-09-19,25.18,25.227,25.11,25.19,5450,0
2017-09-20,25.2,25.23,25.11,25.11,21144,0
2017-09-21,25.16,25.29,25.15,25.22,15184,0
2017-09-22,25.29,25.29,25.2,25.26,9821,0
2017-09-25,25.18,25.26,25.18,25.19,10132,0
2017-09-26,25.25,25.25,25.14,25.14,10184,0
2017-09-27,25.14,25.21,25.08,25.16,10525,0
2017-09-28,25.08,25.13,25,25.11,13576,0
2017-09-29,25.05,25.19,25.02,25.19,15869,0
2017-10-02,25.1,25.2,25.1,25.1429,13009,0
2017-10-03,25.14,25.179,25.08,25.17,6962,0
2017-10-04,25.18,25.24,25.12,25.15,13536,0
2017-10-05,25.1,25.22,25.1,25.16,6515,0
2017-10-06,25.06,25.21,24.95,24.95,18763,0
2017-10-09,24.96,25.05,24.95,25,7209,0
2017-10-10,25,25.1333,24.95,25.01,8546,0
2017-10-11,25.04,25.18,24.87,25.17,21414,0
2017-10-12,25.04,25.24,25.04,25.18,7019,0
2017-10-13,25.18,25.5,25.18,25.23,21424,0
2017-10-16,25.23,25.3226,25.23,25.3226,5105,0
2017-10-17,25.26,25.3699,25.25,25.26,7884,0
2017-10-18,25.26,25.3155,25.2316,25.25,10932,0
2017-10-19,25.23,25.38,25.23,25.3158,4899,0
2017-10-20,25.27,25.51,25.27,25.51,18170,0
2017-10-23,25.35,25.6,25.35,25.52,5491,0
2017-10-24,25.61,25.61,25.3827,25.57,7508,0
2017-10-25,25.38,25.61,25.3601,25.4,7847,0
2017-10-26,25.38,25.58,25.38,25.58,11489,0
2017-10-27,25.54,25.54,25.42,25.4933,3556,0
2017-10-30,25.43,25.51,25.43,25.5,8548,0
2017-10-31,25.5,25.65,25.44,25.6,8074,0
2017-11-01,25.44,25.51,25.36,25.51,4643,0
2017-11-02,25.45,25.45,25.35,25.36,7206,0
2017-11-03,25.39,25.49,25.31,25.47,10342,0
2017-11-06,25.37,25.4108,25.3,25.3,17794,0
2017-11-07,25.3,25.39,25.3,25.3,12816,0
2017-11-08,25.3,25.39,25.05,25.16,20371,0
2017-11-09,25.09,25.23,25.08,25.15,16752,0
2017-11-10,25.17,25.2001,25.05,25.18,18086,0
