Date,Open,High,Low,Close,Volume,OpenInt
2013-02-04,21.892,22.186,21.812,21.963,371061,0
2013-02-05,21.954,22,21.874,21.963,766333,0
2013-02-06,21.946,22.062,21.946,21.954,343275,0
2013-02-07,22.009,22.009,21.802,21.874,187271,0
2013-02-08,21.91,21.91,21.802,21.829,77306,0
2013-02-11,21.92,21.954,21.786,21.92,125078,0
2013-02-12,21.937,21.937,21.848,21.91,208436,0
2013-02-13,21.883,21.901,21.848,21.874,108335,0
2013-02-14,21.866,21.91,21.839,21.839,140298,0
2013-02-15,21.848,21.92,21.829,21.829,57369,0
2013-02-19,21.928,22.053,21.856,21.982,99862,0
2013-02-20,22.026,22.026,21.937,21.946,72354,0
2013-02-21,22.026,22.026,21.892,21.901,69452,0
2013-02-22,21.92,22.016,21.92,22.016,56555,0
2013-02-25,22.009,22.08,21.963,22.016,212454,0
2013-02-26,21.99,22.124,21.99,22.088,259569,0
2013-02-27,22.097,22.143,22.044,22.097,177913,0
2013-02-28,22.124,22.32,22.053,22.32,332036,0
2013-03-01,22.223,22.303,22.213,22.258,220440,0
2013-03-04,22.294,22.294,22.186,22.267,343734,0
2013-03-05,22.231,22.312,22.231,22.24,226610,0
2013-03-06,22.24,22.294,22.24,22.267,267904,0
2013-03-07,22.231,22.267,22.143,22.186,105904,0
2013-03-08,22.186,22.223,22.143,22.143,51018,0
2013-03-11,22.24,22.25,22.134,22.178,98796,0
2013-03-12,22.258,22.258,22.026,22.08,105855,0
2013-03-13,22.035,22.097,22.009,22.097,104164,0
2013-03-14,22.097,22.143,22.071,22.134,59291,0
2013-03-15,22.169,22.169,22.062,22.116,71323,0
2013-03-18,22.134,22.223,22.107,22.223,71497,0
2013-03-19,22.285,22.285,22.124,22.213,85361,0
2013-03-20,22.186,22.231,22.159,22.169,94059,0
2013-03-21,22.178,22.223,22.143,22.169,98457,0
2013-03-22,22.169,22.231,22.151,22.231,45664,0
2013-03-25,22.213,22.25,22.196,22.231,84146,0
2013-03-26,22.231,22.285,22.223,22.276,59201,0
2013-03-27,22.276,22.32,22.24,22.32,72765,0
2013-03-28,22.32,22.338,22.294,22.312,165176,0
2013-04-01,22.32,22.347,22.312,22.338,179070,0
2013-04-02,22.366,22.374,22.312,22.366,277596,0
2013-04-03,22.366,22.392,22.312,22.347,163039,0
2013-04-04,22.357,22.4,22.32,22.392,137981,0
2013-04-05,22.366,22.41,22.357,22.392,92730,0
2013-04-08,22.438,22.481,22.392,22.41,216512,0
2013-04-09,22.4,22.428,22.384,22.428,98491,0
2013-04-10,22.438,22.472,22.4,22.438,115385,0
2013-04-11,22.4,22.454,22.4,22.419,154944,0
2013-04-12,22.4,22.446,22.384,22.428,56882,0
2013-04-15,22.41,22.454,22.392,22.428,285131,0
2013-04-16,22.438,22.544,22.438,22.544,184954,0
2013-04-17,22.589,22.589,22.419,22.446,188092,0
2013-04-18,22.491,22.581,22.454,22.454,194793,0
2013-04-19,22.562,22.749,22.472,22.722,668197,0
2013-04-22,22.677,22.768,22.572,22.677,173685,0
2013-04-23,22.66,22.715,22.589,22.715,69890,0
2013-04-24,22.705,22.74,22.606,22.731,139534,0
2013-04-25,22.74,22.74,22.66,22.705,117480,0
2013-04-26,22.677,22.74,22.454,22.518,126178,0
2013-04-29,22.581,22.581,22.463,22.5,109120,0
2013-04-30,22.544,22.544,22.5,22.5,73429,0
2013-05-01,22.5,22.581,22.5,22.572,31930,0
2013-05-02,22.597,22.677,22.572,22.677,28472,0
2013-05-03,22.668,22.677,22.634,22.668,33363,0
2013-05-06,22.668,22.705,22.66,22.705,53006,0
2013-05-07,22.722,22.937,22.634,22.856,85641,0
2013-05-08,22.946,22.946,22.785,22.911,67785,0
2013-05-09,22.99,23.152,22.946,23.036,94059,0
2013-05-10,22.99,23.026,22.83,22.875,83402,0
2013-05-13,22.928,22.928,22.677,22.696,125601,0
2013-05-14,22.794,22.794,22.562,22.572,90153,0
2013-05-15,22.581,22.589,22.454,22.526,68399,0
2013-05-16,22.589,22.758,22.5,22.758,43260,0
2013-05-17,22.768,22.811,22.668,22.811,27600,0
2013-05-20,22.749,22.856,22.597,22.597,64486,0
2013-05-21,22.643,22.722,22.615,22.705,55059,0
2013-05-22,22.785,22.803,22.589,22.597,59572,0
2013-05-23,22.589,22.785,22.491,22.785,49200,0
2013-05-24,22.768,22.918,22.722,22.902,41246,0
2013-05-28,22.902,22.902,22.597,22.677,74587,0
2013-05-29,22.705,22.705,22.366,22.446,56154,0
2013-05-30,22.5,22.5,22.374,22.446,32429,0
2013-05-31,22.509,22.509,22.009,22.088,96027,0
2013-06-03,22.134,22.143,21.303,21.874,169938,0
2013-06-04,21.963,22,21.776,21.92,74398,0
2013-06-05,21.92,21.92,21.535,21.759,89431,0
2013-06-06,21.767,21.874,21.606,21.874,72463,0
2013-06-07,21.874,22.338,21.829,22.186,139575,0
2013-06-10,22.294,22.294,21.482,21.625,79807,0
2013-06-11,21.597,21.839,21.008,21.295,81217,0
2013-06-12,21.413,21.577,20.154,20.785,139168,0
2013-06-13,20.746,21.085,19.936,21.012,60263,0
2013-06-14,21.193,21.303,20.975,21.266,104415,0
2013-06-17,21.394,21.54,21.193,21.276,40985,0
2013-06-18,21.249,21.303,20.947,21.148,97774,0
2013-06-19,21.266,21.266,20.656,20.775,54673,0
2013-06-20,20.511,20.565,19.407,19.863,139241,0
2013-06-21,19.9,19.936,19.416,19.598,72996,0
2013-06-24,19.234,19.234,18.732,18.842,128997,0
2013-06-25,18.997,18.997,18.496,18.823,137589,0
2013-06-26,19.007,19.645,18.96,19.645,190246,0
2013-06-27,19.827,20.027,19.798,19.9,99996,0
2013-06-28,20.196,20.855,19.955,20.846,56581,0
2013-07-01,20.501,20.775,20.501,20.555,39215,0
2013-07-02,20.555,20.61,20.173,20.383,29729,0
2013-07-03,20.327,20.364,20.118,20.327,16716,0
2013-07-05,20.045,20.045,19.444,19.725,40903,0
2013-07-08,19.534,19.653,19.052,19.253,103986,0
2013-07-09,19.461,19.48,19.279,19.48,113623,0
2013-07-10,19.717,19.717,19.343,19.453,41777,0
2013-07-11,19.617,19.954,19.617,19.908,62373,0
2013-07-12,19.9,20.136,19.744,20.055,58102,0
2013-07-15,20.146,20.146,19.808,20.063,32858,0
2013-07-16,20.063,20.236,19.944,20.173,56676,0
2013-07-17,20.227,20.364,20.146,20.246,32502,0
2013-07-18,20.383,20.383,19.963,20.109,48948,0
2013-07-19,20.045,20.146,19.699,20.027,51083,0
2013-07-22,20.018,20.391,20.018,20.391,33102,0
2013-07-23,20.446,20.446,20.246,20.428,19590,0
2013-07-24,20.346,20.364,20.118,20.346,76820,0
2013-07-25,20.291,20.291,19.991,20.118,63775,0
2013-07-26,20.109,20.109,19.836,19.972,16716,0
2013-07-29,20.018,20.045,19.598,19.699,20210,0
2013-07-30,19.854,19.9,19.333,19.426,43800,0
2013-07-31,19.582,19.582,19.116,19.352,61390,0
2013-08-01,19.326,19.444,18.605,18.878,87629,0
2013-08-02,18.878,19.142,18.842,18.979,57853,0
2013-08-05,18.887,18.887,18.468,18.56,90152,0
2013-08-06,18.569,18.997,18.459,18.979,79490,0
2013-08-07,18.614,19.142,18.614,19.033,64952,0
2013-08-08,18.979,19.134,18.869,19.014,35352,0
2013-08-09,19.052,19.326,18.896,18.942,31355,0
2013-08-12,18.95,19.125,18.815,18.942,39333,0
2013-08-13,18.741,19.087,18.377,18.578,67415,0
2013-08-14,18.642,18.678,18.14,18.313,60660,0
2013-08-15,18.14,18.231,17.493,18.231,265094,0
2013-08-16,18.222,18.34,17.538,17.922,90561,0
2013-08-19,17.811,17.811,16.946,17.164,78132,0
2013-08-20,17.193,18.113,17.046,17.712,98221,0
2013-08-21,17.894,18.021,17.502,17.821,60567,0
2013-08-22,17.821,18.277,17.786,18.186,37515,0
2013-08-23,18.149,18.531,18.085,18.459,41344,0
2013-08-26,18.632,18.779,18.541,18.642,30567,0
2013-08-27,18.595,18.66,18.313,18.459,33109,0
2013-08-28,18.249,18.587,18.249,18.414,44135,0
2013-08-29,18.414,18.56,18.277,18.55,71148,0
2013-08-30,18.954,19.149,18.76,18.825,39846,0
2013-09-03,18.45,18.605,18.04,18.331,44634,0
2013-09-04,18.34,18.477,18.14,18.468,53927,0
2013-09-05,18.277,18.386,17.849,18.122,61527,0
2013-09-06,18.104,18.395,18.058,18.36,57642,0
2013-09-09,18.331,18.459,18.168,18.459,46216,0
2013-09-10,18.477,18.614,18.322,18.404,43194,0
2013-09-11,18.528,18.528,18.056,18.363,27186,0
2013-09-12,18.204,18.269,18.065,18.14,29700,0
2013-09-13,18.232,18.232,17.834,18.113,45973,0
2013-09-16,18.204,18.428,18.121,18.269,43834,0
2013-09-17,18.158,18.436,18,18.344,22825,0
2013-09-18,18.195,18.519,18.14,18.483,39776,0
2013-09-19,18.528,18.659,18.177,18.232,166123,0
2013-09-20,18.232,18.232,17.954,17.954,36671,0
2013-09-23,17.954,18.056,17.705,17.805,53068,0
2013-09-24,17.705,17.87,17.611,17.705,59767,0
2013-09-25,17.602,17.834,17.575,17.834,69600,0
2013-09-26,17.723,17.954,17.723,17.909,62381,0
2013-09-27,17.87,17.927,17.575,17.88,65429,0
2013-09-30,17.594,17.74,17.584,17.74,52263,0
2013-10-01,17.649,17.834,17.556,17.685,58411,0
2013-10-02,17.566,17.779,17.566,17.74,25950,0
2013-10-03,17.769,17.789,17.538,17.769,23251,0
2013-10-04,17.732,17.834,17.695,17.834,23733,0
2013-10-07,17.723,17.769,17.575,17.76,71242,0
2013-10-08,17.64,17.769,17.575,17.769,24339,0
2013-10-09,17.611,17.825,17.594,17.825,35180,0
2013-10-10,17.723,17.87,17.723,17.87,20516,0
2013-10-11,17.75,17.834,17.695,17.834,17265,0
2013-10-14,17.714,17.834,17.695,17.825,25216,0
2013-10-15,17.834,17.834,17.602,17.834,42007,0
2013-10-16,17.676,17.805,17.667,17.805,72566,0
2013-10-17,17.789,17.899,17.769,17.87,26175,0
2013-10-18,17.815,18.195,17.815,17.863,102620,0
2013-10-21,18.075,18.14,17.973,18.14,48457,0
2013-10-22,18.186,18.408,18.177,18.408,32725,0
2013-10-23,18.463,18.695,18.399,18.584,58359,0
2013-10-24,18.667,18.667,18.39,18.483,48904,0
2013-10-25,18.39,18.473,18.186,18.344,44599,0
2013-10-28,18.408,18.483,18.269,18.483,35246,0
2013-10-29,18.279,18.528,18.223,18.528,65858,0
2013-10-30,18.528,18.528,18.39,18.528,43379,0
2013-10-31,18.418,18.483,18.242,18.38,22600,0
2013-11-01,18.428,18.566,18.334,18.566,70497,0
2013-11-04,18.594,18.612,18.428,18.463,37635,0
2013-11-05,18.344,18.372,18.186,18.372,43289,0
2013-11-06,18.399,18.408,18.204,18.204,49404,0
2013-11-07,18.251,18.251,18.121,18.251,23045,0
2013-11-08,18.14,18.14,17.844,18.056,31224,0
2013-11-11,18.019,18.048,17.899,17.954,21504,0
2013-11-12,17.944,17.944,17.815,17.889,26633,0
2013-11-13,17.825,17.909,17.789,17.834,24607,0
2013-11-14,17.769,17.964,17.75,17.964,26485,0
2013-11-15,17.834,17.992,17.825,17.844,37331,0
2013-11-18,17.87,17.909,17.75,17.815,45164,0
2013-11-19,17.789,17.88,17.74,17.76,83152,0
2013-11-20,17.74,17.76,17.481,17.575,40853,0
2013-11-21,17.519,17.695,17.463,17.695,30449,0
2013-11-22,17.649,17.964,17.602,17.964,73440,0
2013-11-25,17.87,17.944,17.76,17.805,39222,0
2013-11-26,17.732,17.899,17.732,17.789,53447,0
2013-11-27,17.705,17.889,17.705,17.76,22235,0
2013-11-29,17.797,17.825,17.723,17.769,18904,0
2013-12-02,17.723,17.75,17.519,17.602,53232,0
2013-12-03,17.602,17.723,17.529,17.649,71300,0
2013-12-04,17.538,17.546,17.362,17.435,61423,0
2013-12-05,17.334,17.398,17.214,17.315,54877,0
2013-12-06,17.287,17.325,17.009,17.186,88218,0
2013-12-09,17.186,17.325,17.186,17.325,46608,0
2013-12-10,17.287,17.417,17.287,17.362,73386,0
2013-12-11,17.474,17.482,17.2,17.408,74921,0
2013-12-12,17.153,17.389,16.993,17.389,112885,0
2013-12-13,17.521,17.794,17.153,17.794,77930,0
2013-12-16,17.653,17.67,17.464,17.587,105418,0
2013-12-17,17.408,17.502,17.293,17.369,72625,0
2013-12-18,17.455,17.568,17.266,17.502,73558,0
2013-12-19,17.435,17.587,17.276,17.464,108014,0
2013-12-20,17.502,17.558,17.398,17.53,70287,0
2013-12-23,17.445,17.502,17.398,17.435,94030,0
2013-12-24,17.379,17.455,17.36,17.435,45907,0
2013-12-26,17.435,17.435,17.36,17.435,52270,0
2013-12-27,17.426,17.482,17.323,17.482,48567,0
2013-12-30,17.435,17.511,17.389,17.474,83865,0
2013-12-31,17.483,17.483,17.379,17.379,66512,0
2014-01-02,17.379,17.72,17.379,17.548,76392,0
2014-01-03,17.614,17.907,17.614,17.868,42822,0
2014-01-06,17.927,18.086,17.927,18.058,29539,0
2014-01-07,18.058,18.086,17.907,18.049,41581,0
2014-01-08,18.039,18.039,17.907,17.907,32596,0
2014-01-09,17.992,18.077,17.888,18.077,24570,0
2014-01-10,18.143,18.444,18.049,18.284,61584,0
2014-01-13,18.293,18.416,18.274,18.293,282632,0
2014-01-14,18.36,18.378,18.218,18.36,39698,0
2014-01-15,18.36,18.436,18.33,18.378,50637,0
2014-01-16,18.426,18.519,18.378,18.453,78789,0
2014-01-17,18.453,18.576,18.453,18.51,124080,0
2014-01-21,18.444,18.576,18.436,18.558,30861,0
2014-01-22,18.594,18.698,18.502,18.585,159778,0
2014-01-23,18.576,18.651,18.492,18.492,50439,0
2014-01-24,18.548,18.558,18.388,18.482,146491,0
2014-01-27,18.558,18.594,18.426,18.462,37188,0
2014-01-28,18.472,18.604,18.472,18.604,24946,0
2014-01-29,18.604,18.604,18.492,18.528,39118,0
2014-01-30,18.567,18.633,18.519,18.567,39281,0
2014-01-31,18.577,18.67,18.51,18.567,31079,0
2014-02-03,18.624,18.651,18.528,18.558,27474,0
2014-02-04,18.567,18.66,18.528,18.633,436453,0
2014-02-05,18.548,18.68,18.548,18.68,33571,0
2014-02-06,18.68,18.802,18.67,18.764,172595,0
2014-02-07,18.812,18.943,18.756,18.802,89319,0
2014-02-10,18.802,18.83,18.756,18.802,26666,0
2014-02-11,18.84,18.962,18.756,18.962,76098,0
2014-02-12,18.992,19.084,18.926,19.038,40239,0
2014-02-13,18.952,19.132,18.952,19.076,16818,0
2014-02-14,19.084,19.207,19.084,19.189,30629,0
2014-02-18,19.217,19.349,19.217,19.273,36315,0
2014-02-19,19.321,19.51,19.293,19.339,35695,0
2014-02-20,19.415,19.415,19.273,19.367,28649,0
2014-02-21,19.321,19.415,19.311,19.311,15607,0
2014-02-24,19.425,19.443,19.245,19.245,162868,0
2014-02-25,19.293,19.302,19.226,19.283,138016,0
2014-02-26,19.236,19.359,19.236,19.273,23377,0
2014-02-27,19.321,19.461,19.245,19.461,268724,0
2014-02-28,19.415,19.537,19.405,19.425,47526,0
2014-03-03,19.415,19.5,19.415,19.415,17991,0
2014-03-04,19.461,19.5,19.453,19.461,52206,0
2014-03-05,19.425,19.481,19.395,19.481,34432,0
2014-03-06,19.387,19.527,19.387,19.443,33885,0
2014-03-07,19.425,19.471,19.415,19.443,21614,0
2014-03-10,19.5,19.5,19.415,19.415,16119,0
2014-03-11,19.367,19.481,19.367,19.443,36433,0
2014-03-12,19.557,19.711,19.49,19.711,66298,0
2014-03-13,19.681,19.681,19.452,19.5,37933,0
2014-03-14,19.433,19.624,19.385,19.624,25828,0
2014-03-17,19.557,19.768,19.557,19.624,30294,0
2014-03-18,19.634,19.72,19.537,19.594,51595,0
2014-03-19,19.586,19.604,19.385,19.403,141111,0
2014-03-20,19.423,19.527,19.318,19.527,107307,0
2014-03-21,19.527,19.537,19.47,19.51,20945,0
2014-03-24,19.547,19.634,19.527,19.604,30223,0
2014-03-25,19.567,19.711,19.567,19.671,33344,0
2014-03-26,19.624,19.796,19.624,19.748,29354,0
2014-03-27,19.805,19.805,19.671,19.72,26165,0
2014-03-28,19.681,19.768,19.653,19.701,19655,0
2014-03-31,19.681,19.854,19.681,19.681,68508,0
2014-04-01,19.701,19.844,19.701,19.835,21646,0
2014-04-02,19.748,19.863,19.748,19.863,34423,0
2014-04-03,19.863,19.872,19.787,19.835,23046,0
2014-04-04,19.778,19.93,19.768,19.854,74303,0
2014-04-07,19.805,19.921,19.796,19.815,22622,0
2014-04-08,19.863,19.872,19.796,19.796,43988,0
2014-04-09,19.863,19.921,19.805,19.872,25729,0
2014-04-10,19.911,20.007,19.872,19.911,41231,0
2014-04-11,19.949,19.988,19.911,19.93,19095,0
2014-04-14,19.94,20.007,19.94,19.959,15280,0
2014-04-15,19.959,20.198,19.959,20.064,59177,0
2014-04-16,20.122,20.236,20.112,20.16,62497,0
2014-04-17,20.198,20.198,20.026,20.026,124587,0
2014-04-21,20.122,20.198,20.026,20.045,58262,0
2014-04-22,20.093,20.151,20.064,20.102,109898,0
2014-04-23,20.131,20.151,20.074,20.074,38863,0
2014-04-24,20.102,20.131,20.083,20.122,28181,0
2014-04-25,20.169,20.226,20.093,20.179,29137,0
2014-04-28,20.226,20.409,20.198,20.352,84495,0
2014-04-29,20.466,20.485,20.37,20.438,52264,0
2014-04-30,20.562,20.84,20.495,20.84,73013,0
2014-05-01,20.792,20.792,20.686,20.763,37228,0
2014-05-02,20.926,20.926,20.629,20.649,26068,0
2014-05-05,20.773,20.82,20.676,20.763,25111,0
2014-05-06,20.84,20.84,20.725,20.753,121098,0
2014-05-07,20.82,20.868,20.725,20.783,33859,0
2014-05-08,20.83,20.83,20.686,20.686,20709,0
2014-05-09,20.753,20.753,20.629,20.639,14396,0
2014-05-12,20.667,20.696,20.552,20.582,30271,0
2014-05-13,20.619,20.706,20.552,20.61,40024,0
2014-05-14,20.649,20.725,20.619,20.696,38178,0
2014-05-15,20.743,20.763,20.676,20.686,50586,0
2014-05-16,20.743,20.801,20.686,20.792,33802,0
2014-05-19,20.734,20.917,20.734,20.907,24048,0
2014-05-20,20.84,20.974,20.84,20.935,29853,0
2014-05-21,20.907,20.993,20.868,20.897,38408,0
2014-05-22,20.944,20.944,20.706,20.706,35951,0
2014-05-23,20.716,20.82,20.59,20.82,32397,0
2014-05-27,20.81,20.907,20.783,20.907,16210,0
2014-05-28,20.993,20.993,20.868,20.907,30756,0
2014-05-29,20.993,21.041,20.877,21.041,29925,0
2014-05-30,21.002,21.041,20.907,21.012,49680,0
2014-06-02,21.012,21.012,20.964,20.993,15118,0
2014-06-03,21.002,21.002,20.753,20.753,32178,0
2014-06-04,20.82,20.82,20.169,20.428,69254,0
2014-06-05,20.428,20.59,20.236,20.533,58468,0
2014-06-06,20.657,20.676,20.543,20.6,12448,0
2014-06-09,20.59,20.59,20.485,20.485,28208,0
2014-06-10,20.523,20.523,20.285,20.37,51814,0
2014-06-11,20.398,20.398,20.311,20.36,31360,0
2014-06-12,20.321,20.438,20.311,20.428,29639,0
2014-06-13,20.379,20.418,20.34,20.34,19170,0
2014-06-16,20.398,20.496,20.369,20.486,29828,0
2014-06-17,20.456,20.622,20.438,20.584,34821,0
2014-06-18,20.612,20.69,20.584,20.632,29347,0
2014-06-19,20.728,20.816,20.68,20.758,35454,0
2014-06-20,20.758,20.797,20.68,20.768,16811,0
2014-06-23,20.738,20.797,20.68,20.72,29640,0
2014-06-24,20.748,20.826,20.748,20.826,17964,0
2014-06-25,20.806,20.914,20.806,20.874,14687,0
2014-06-26,20.914,21.079,20.874,21.059,60253,0
2014-06-27,20.952,21.088,20.904,21.088,14179,0
2014-06-30,21.108,21.186,21.059,21.186,23835,0
2014-07-01,21.186,21.205,21.118,21.127,15828,0
2014-07-02,21.186,21.186,20.942,21.02,28606,0
2014-07-03,21.04,21.04,20.797,20.797,15529,0
2014-07-07,20.874,20.952,20.71,20.758,28338,0
2014-07-08,20.865,20.942,20.728,20.914,131996,0
2014-07-09,20.942,21.118,20.933,21.011,43883,0
2014-07-10,20.962,21.02,20.952,21.001,20184,0
2014-07-11,21.001,21.166,20.962,21.166,51127,0
2014-07-14,21.079,21.263,21.069,21.108,56488,0
2014-07-15,21.127,21.225,21.108,21.205,26160,0
2014-07-16,21.137,21.205,21.098,21.098,18685,0
2014-07-17,21.157,21.157,20.826,20.826,54439,0
2014-07-18,20.884,21.147,20.846,21.147,44024,0
2014-07-21,21.147,21.234,21.079,21.137,67940,0
2014-07-22,21.195,21.195,21.011,21.079,23223,0
2014-07-23,21.011,21.186,20.991,21.166,46430,0
2014-07-24,21.166,21.176,21.088,21.176,13124,0
2014-07-25,21.176,21.273,21.137,21.273,14439,0
2014-07-28,21.321,21.321,21.118,21.147,26347,0
2014-07-29,21.118,21.283,21.118,21.234,16464,0
2014-07-30,21.273,21.283,21.157,21.283,32905,0
2014-07-31,21.186,21.186,20.846,20.846,29234,0
2014-08-01,20.942,21.011,20.622,20.728,27416,0
2014-08-04,20.836,20.846,20.642,20.652,29319,0
2014-08-05,20.738,20.738,20.632,20.67,18295,0
2014-08-06,20.642,20.826,20.642,20.71,17770,0
2014-08-07,20.71,20.962,20.71,20.962,33718,0
2014-08-08,21.011,21.011,20.914,20.923,8471,0
2014-08-11,20.942,21.088,20.923,21.088,17190,0
2014-08-12,20.942,21.069,20.942,20.962,20560,0
2014-08-13,21.02,21.186,21.001,21.186,13203,0
2014-08-14,21.234,21.331,21.186,21.331,23352,0
2014-08-15,21.331,21.525,21.254,21.487,24995,0
2014-08-18,21.507,21.593,21.38,21.487,39551,0
2014-08-19,21.507,21.507,21.371,21.419,18360,0
2014-08-20,21.371,21.429,21.263,21.419,47626,0
2014-08-21,21.38,21.419,21.38,21.419,14003,0
2014-08-22,21.419,21.477,21.38,21.457,14808,0
2014-08-25,21.507,21.593,21.409,21.585,24181,0
2014-08-26,21.585,21.671,21.487,21.671,31727,0
2014-08-27,21.711,21.739,21.623,21.623,31960,0
2014-08-28,21.623,21.759,21.603,21.653,19083,0
2014-08-29,21.643,21.769,21.545,21.691,34441,0
2014-09-02,21.749,21.749,21.38,21.525,36039,0
2014-09-03,21.457,21.535,21.429,21.487,22894,0
2014-09-04,21.585,21.691,21.302,21.361,27579,0
2014-09-05,21.457,21.457,21.244,21.361,39230,0
2014-09-08,21.389,21.389,21.312,21.312,8246,0
2014-09-09,21.371,21.371,21.195,21.205,12403,0
2014-09-10,21.352,21.352,21.174,21.302,31221,0
2014-09-11,21.411,21.519,21.174,21.194,10590,0
2014-09-12,21.174,21.184,20.957,21.026,35572,0
2014-09-15,21.095,21.125,20.957,20.997,40190,0
2014-09-16,21.066,21.145,20.997,21.036,18630,0
2014-09-17,21.026,21.194,21.026,21.085,21405,0
2014-09-18,21.085,21.253,21.066,21.155,21139,0
2014-09-19,21.155,21.184,20.977,21.016,29503,0
2014-09-22,21.066,21.066,20.79,20.908,31831,0
2014-09-23,20.809,20.859,20.74,20.799,29745,0
2014-09-24,20.77,20.839,20.76,20.819,13944,0
2014-09-25,20.809,20.878,20.78,20.859,21109,0
2014-09-26,20.908,21.105,20.908,21.105,13564,0
2014-09-29,20.878,21.184,20.878,21.105,22456,0
2014-09-30,21.115,21.302,21.007,21.293,32221,0
2014-10-01,21.293,21.391,21.155,21.293,18484,0
2014-10-02,21.322,21.322,21.085,21.322,31438,0
2014-10-03,21.371,21.371,21.125,21.125,12799,0
2014-10-06,21.204,21.312,21.155,21.224,16482,0
2014-10-07,21.302,21.302,21.145,21.155,18049,0
2014-10-08,21.233,21.322,21.105,21.283,28957,0
2014-10-09,21.352,21.549,21.283,21.391,37801,0
2014-10-10,21.48,21.519,21.125,21.362,26038,0
2014-10-13,21.45,21.47,21.214,21.362,12274,0
2014-10-14,21.49,21.549,21.342,21.539,20098,0
2014-10-15,21.46,21.539,21.312,21.51,44322,0
2014-10-16,21.48,21.539,21.362,21.45,59623,0
2014-10-17,21.539,21.648,21.381,21.381,80387,0
2014-10-20,21.579,21.628,21.431,21.47,28220,0
2014-10-21,21.49,21.756,21.49,21.618,26485,0
2014-10-22,21.648,21.697,21.598,21.648,17655,0
2014-10-23,21.697,21.786,21.598,21.598,23728,0
2014-10-24,21.687,21.805,21.638,21.805,23637,0
2014-10-27,21.776,21.815,21.707,21.786,18880,0
2014-10-28,21.835,21.835,21.697,21.796,33582,0
2014-10-29,21.746,21.874,21.746,21.874,18484,0
2014-10-30,21.874,21.874,21.796,21.796,9434,0
2014-10-31,21.914,21.973,21.815,21.963,45332,0
2014-11-03,22.022,22.042,21.944,22.042,26161,0
2014-11-04,22.082,22.17,22.032,22.141,26479,0
2014-11-05,22.141,22.151,22.003,22.042,24011,0
2014-11-06,22.111,22.151,22.042,22.062,28046,0
2014-11-07,22.121,22.19,22.062,22.091,37292,0
2014-11-10,22.16,22.279,22.131,22.23,42774,0
2014-11-11,22.259,22.308,22.2,22.308,21813,0
2014-11-12,22.338,22.348,22.23,22.299,32601,0
2014-11-13,22.23,22.338,22.23,22.328,53861,0
2014-11-14,22.348,22.387,22.289,22.358,43488,0
2014-11-17,22.289,22.535,22.289,22.506,33218,0
2014-11-18,22.535,22.555,22.456,22.535,40953,0
2014-11-19,22.446,22.545,22.446,22.525,28799,0
2014-11-20,22.516,22.535,22.446,22.535,17167,0
2014-11-21,22.535,22.713,22.476,22.713,41188,0
2014-11-24,22.594,22.802,22.594,22.792,40599,0
2014-11-25,22.811,22.861,22.732,22.821,38348,0
2014-11-26,22.732,22.959,22.732,22.959,68769,0
2014-11-28,22.93,23.127,22.772,23.127,9936,0
2014-12-01,23.137,23.176,22.93,23.078,90426,0
2014-12-02,23.028,23.157,23.009,23.097,123095,0
2014-12-03,23.176,23.245,22.811,22.979,54062,0
2014-12-04,22.9,22.979,22.575,22.575,45439,0
2014-12-05,22.782,22.851,22.585,22.782,30844,0
2014-12-08,22.91,22.91,22.693,22.703,17513,0
2014-12-09,22.821,22.821,22.693,22.821,19454,0
2014-12-10,22.9,22.9,22.6,22.65,49305,0
2014-12-11,22.85,22.85,22.68,22.68,13626,0
2014-12-12,22.65,22.8,22.65,22.68,16194,0
2014-12-15,22.69,22.69,22.53,22.65,48957,0
2014-12-16,22.55,22.66,22.45,22.55,39348,0
2014-12-17,22.65,22.75,22.5,22.6,19363,0
2014-12-18,22.65,22.75,22.58,22.72,25625,0
2014-12-19,22.71,22.94,22.65,22.82,32840,0
2014-12-22,22.82,22.85,22.69,22.8,34799,0
2014-12-23,22.76,22.82,22.73,22.75,20694,0
2014-12-24,22.82,22.82,22.67,22.7,14820,0
2014-12-26,22.78,22.79,22.71,22.75,9693,0
2014-12-29,22.66,22.81,22.66,22.8,38652,0
2014-12-30,22.71,22.87,22.71,22.79,26845,0
2014-12-31,22.75,22.89,22.74,22.74,40701,0
2015-01-02,22.83,23.03,22.74,23,27979,0
2015-01-05,22.95,23.14,22.94,23.12,37675,0
2015-01-06,23.13,23.27,23.12,23.18,37663,0
2015-01-07,23.35,23.75,23.2,23.34,21912,0
2015-01-08,23.47,23.47,23.26,23.3,18971,0
2015-01-09,23.3,23.67,23.18,23.47,32039,0
2015-01-12,23.5,23.59,23.34,23.38,18988,0
2015-01-13,23.42,23.45,23.27,23.36,144417,0
2015-01-14,23.28,23.4,23.28,23.4,100350,0
2015-01-15,23.36,23.49,23.31,23.36,27159,0
2015-01-16,23.35,23.51,23.33,23.51,32086,0
2015-01-20,23.5,23.72,23.38,23.48,32210,0
2015-01-21,23.48,23.9,23.41,23.84,84469,0
2015-01-22,23.85,23.95,23.69,23.94,73850,0
2015-01-23,23.94,24.16,23.88,24.11,49508,0
2015-01-26,24.01,24.25,24.01,24.23,50069,0
2015-01-27,24.22,24.52,24.13,24.16,69987,0
2015-01-28,24.39,24.39,24.13,24.25,26774,0
2015-01-29,24.16,24.38,24.1,24.11,43294,0
2015-01-30,24.06,24.16,23.97,23.97,32219,0
2015-02-02,24.1,24.18,23.97,23.97,21218,0
2015-02-03,23.97,24.15,23.87,24.15,27277,0
2015-02-04,24.14,24.14,23.99,24.09,20283,0
2015-02-05,24.09,24.09,23.95,24.04,31419,0
2015-02-06,23.97,24.04,23.54,23.6,21389,0
2015-02-09,23.72,23.73,23.63,23.63,16814,0
2015-02-10,23.6,23.72,23.6,23.62,15554,0
2015-02-11,23.66,23.94,23.6,23.89,32719,0
2015-02-12,23.88,23.99,23.79,23.99,32294,0
2015-02-13,24,24.05,23.87,24.03,14550,0
2015-02-17,24.05,24.2,23.93,23.99,37829,0
2015-02-18,24.02,24.02,23.61,23.83,35746,0
2015-02-19,23.8,24,23.71,23.99,20694,0
2015-02-20,24.05,24.4,24.05,24.14,32500,0
2015-02-23,24.3,24.33,24.14,24.28,22894,0
2015-02-24,24.29,24.43,24.25,24.35,26748,0
2015-02-25,24.4,24.45,24.28,24.28,23126,0
2015-02-26,24.28,24.42,24.28,24.42,18628,0
2015-02-27,24.42,24.6,24.38,24.6,21802,0
2015-03-02,24.569,24.63,24.4,24.58,68337,0
2015-03-03,24.57,24.63,24.51,24.63,15857,0
2015-03-04,24.57,24.772,24.55,24.65,20207,0
2015-03-05,24.65,24.74,24.57,24.65,26823,0
2015-03-06,24.59,24.6,24.26,24.47,57745,0
2015-03-09,24.33,24.44,24.11,24.2,29072,0
2015-03-10,24.3,24.55,24.19,24.33,24421,0
2015-03-11,24.23,24.23,23.82,23.84,46613,0
2015-03-12,23.85,23.98,23.83,23.867,15141,0
2015-03-13,23.9,23.913,23.77,23.77,17454,0
2015-03-16,23.84,23.9,23.77,23.86,34853,0
2015-03-17,23.79,23.925,23.7,23.742,17129,0
2015-03-18,23.91,24.11,23.75,24,26163,0
2015-03-19,24,24.072,23.9,23.99,16993,0
2015-03-20,24.1,24.28,24.08,24.26,21406,0
2015-03-23,24.28,24.41,24.16,24.26,19509,0
2015-03-24,24.47,24.58,24.16,24.27,37843,0
2015-03-25,24.45,24.45,24.17,24.39,21364,0
2015-03-26,24.45,24.5,24.26,24.35,29338,0
2015-03-27,24.35,24.368,24.01,24.14,24672,0
2015-03-30,24.13,24.55,24.07,24.27,38500,0
2015-03-31,24.38,24.43,24.25,24.25,26561,0
2015-04-01,24.41,24.41,24.28,24.3,15698,0
2015-04-02,24.27,24.43,24.27,24.31,15629,0
2015-04-06,24.28,24.424,24.28,24.4,50135,0
2015-04-07,24.404,24.48,24.15,24.17,53412,0
2015-04-08,24.21,24.35,24.21,24.301,33630,0
2015-04-09,24.4,24.65,24.35,24.47,25334,0
2015-04-10,24.52,24.6,24.38,24.56,15764,0
2015-04-13,24.41,24.5,24.41,24.41,33118,0
2015-04-14,24.41,24.55,24.31,24.46,26717,0
2015-04-15,24.53,24.55,24.46,24.55,28609,0
2015-04-16,24.54,24.54,24.43,24.45,13357,0
2015-04-17,24.5,24.5,23.7,24.26,70886,0
2015-04-20,24.44,24.45,24.29,24.3,19830,0
2015-04-21,24.39,24.48,24.27,24.47,22439,0
2015-04-22,24.41,24.5,24.4,24.42,16550,0
2015-04-23,24.44,24.44,24.32,24.35,24070,0
2015-04-24,24.37,24.41,24.27,24.29,21928,0
2015-04-27,24.33,24.4,24.26,24.32,45580,0
2015-04-28,24.32,24.39,24.27,24.32,27477,0
2015-04-29,24.3,24.404,24.3,24.32,17250,0
2015-04-30,24.32,24.38,24.19,24.31,37134,0
2015-05-01,24.27,24.44,24.27,24.35,39919,0
2015-05-04,24.33,24.54,24.33,24.54,15251,0
2015-05-05,24.55,24.55,24.3,24.3,49127,0
2015-05-06,24.26,24.26,23.8,23.83,50174,0
2015-05-07,23.84,24.2,23.83,23.946,23885,0
2015-05-08,24.14,24.4,24.14,24.19,13435,0
2015-05-11,24.19,24.29,23.92,23.92,36151,0
2015-05-12,23.83,23.9,23.7,23.8,101546,0
2015-05-13,23.88,23.89,23.76,23.8,123843,0
2015-05-14,23.88,24.25,23.834,24.19,38965,0
2015-05-15,24.28,24.28,24.04,24.124,22611,0
2015-05-18,24.16,24.186,23.99,24.14,53606,0
2015-05-19,24.12,24.303,24.03,24.23,117591,0
2015-05-20,24.21,24.42,24.19,24.35,18601,0
2015-05-21,24.45,24.63,24.41,24.55,31678,0
2015-05-22,24.57,24.59,24.5,24.53,18183,0
2015-05-26,24.45,24.55,24.41,24.506,17134,0
2015-05-27,24.45,24.602,24.45,24.602,13507,0
2015-05-28,24.54,24.63,24.35,24.63,85912,0
2015-05-29,24.52,24.62,24.4,24.4,24662,0
2015-06-01,24.4,24.5,24.35,24.4,25270,0
2015-06-02,24.36,24.45,24.27,24.355,9806,0
2015-06-03,24.284,24.36,24.05,24.078,54973,0
2015-06-04,24.13,24.2,24,24.15,34141,0
2015-06-05,24.05,24.17,24,24,27098,0
2015-06-08,24.052,24.06,23.88,23.92,7695,0
2015-06-09,23.977,23.977,23.48,23.746,35603,0
2015-06-10,23.48,23.48,23.23,23.25,19343,0
2015-06-11,23.4,23.4,23.27,23.32,23655,0
2015-06-12,23.27,23.4,23.27,23.27,17935,0
2015-06-15,23.39,23.39,23.27,23.29,27594,0
2015-06-16,23.35,23.39,23.291,23.31,26753,0
2015-06-17,23.32,23.4,23.31,23.323,16446,0
2015-06-18,23.341,23.373,23.15,23.17,17879,0
2015-06-19,23.17,23.24,23.08,23.08,11457,0
2015-06-22,23.24,23.24,23.1,23.18,11507,0
2015-06-23,23.22,23.22,23,23.16,16909,0
2015-06-24,23.06,23.2,23.05,23.12,14566,0
2015-06-25,23.1,23.23,23.1,23.2,12914,0
2015-06-26,23.07,23.2,23.07,23.12,3738,0
2015-06-29,22.94,23.12,22.9,22.99,27171,0
2015-06-30,22.96,23.14,22.83,22.83,32503,0
2015-07-01,22.88,23.09,22.88,22.97,23402,0
2015-07-02,22.98,23.08,22.95,23.08,10639,0
2015-07-06,23.06,23.06,22.837,23.045,9924,0
2015-07-07,23.03,23.1,22.976,23.1,10240,0
2015-07-08,23.1,23.334,22.95,23.02,15056,0
2015-07-09,23.05,23.2,23.05,23.147,8924,0
2015-07-10,23.1,23.23,23.1,23.198,6537,0
2015-07-13,23.2,23.459,23.19,23.41,10646,0
2015-07-14,23.43,23.49,23.41,23.49,8507,0
2015-07-15,23.5,23.637,23.48,23.6,7008,0
2015-07-16,23.6,23.958,23.6,23.87,21335,0
2015-07-17,23.83,23.98,23.72,23.98,45130,0
2015-07-20,23.969,24.1,23.95,23.972,18391,0
2015-07-21,23.93,23.99,23.93,23.97,10747,0
2015-07-22,23.99,23.99,23.87,23.884,18492,0
2015-07-23,23.85,23.864,23.76,23.76,16983,0
2015-07-24,23.88,23.88,23.773,23.78,6470,0
2015-07-27,23.826,23.87,23.79,23.87,10921,0
2015-07-28,23.91,23.91,23.72,23.847,12265,0
2015-07-29,23.79,23.92,23.78,23.829,12768,0
2015-07-30,23.87,23.9,23.835,23.895,9359,0
2015-07-31,23.92,24.02,23.92,24.02,8918,0
2015-08-03,24.02,24.1,23.9,24.06,7697,0
2015-08-04,24.06,24.1,24.05,24.07,6135,0
2015-08-05,24.15,24.15,24.01,24.08,6238,0
2015-08-06,24.08,24.19,24.02,24.19,11816,0
2015-08-07,24.18,24.19,24.05,24.08,5143,0
2015-08-10,24.12,24.19,24.11,24.18,11485,0
2015-08-11,24.11,24.2,24.1,24.18,16454,0
2015-08-12,24.2,24.25,24.15,24.25,16058,0
2015-08-13,24.25,24.25,24.1,24.17,10594,0
2015-08-14,24.24,24.24,24.01,24.09,21471,0
2015-08-17,24.11,24.15,24,24.09,10548,0
2015-08-18,24.096,24.17,24.02,24.11,35497,0
2015-08-19,24.14,24.14,24.041,24.081,10920,0
2015-08-20,24.06,24.11,24.01,24.05,16777,0
2015-08-21,24.1,24.1,23.94,24.02,20486,0
2015-08-24,23.32,23.88,23.302,23.45,23142,0
2015-08-25,23.45,24.14,23.45,23.92,28478,0
2015-08-26,24.04,24.04,23.81,23.89,11045,0
2015-08-27,23.76,24.25,23.76,24.24,38777,0
2015-08-28,24.25,24.25,24.028,24.22,13123,0
2015-08-31,24.101,24.29,24.1,24.2,27876,0
2015-09-01,24.25,24.25,24.061,24.15,4823,0
2015-09-02,24.28,24.28,24.05,24.11,9152,0
2015-09-03,24.12,24.21,24.12,24.19,7141,0
2015-09-04,24.11,24.19,24.11,24.19,11599,0
2015-09-08,24.16,24.2,23.99,24,33200,0
2015-09-09,24.11,24.111,24,24.111,6516,0
2015-09-10,23.82,23.82,23.69,23.763,6741,0
2015-09-11,23.77,23.77,23.686,23.76,9581,0
2015-09-14,23.79,23.8,23.722,23.755,5688,0
2015-09-15,23.75,23.75,23.68,23.73,13515,0
2015-09-16,23.77,23.77,23.632,23.681,7006,0
2015-09-17,23.78,23.79,23.63,23.75,16209,0
2015-09-18,23.75,23.8,23.7,23.8,19735,0
2015-09-21,23.82,23.84,23.738,23.84,12123,0
2015-09-22,23.84,23.9,23.77,23.9,16637,0
2015-09-23,23.88,23.9,23.797,23.88,15173,0
2015-09-24,23.88,23.9,23.75,23.79,13139,0
2015-09-25,23.81,23.84,23.763,23.84,23655,0
2015-09-28,23.89,23.89,23.7,23.75,12989,0
2015-09-29,23.78,23.78,23.65,23.731,13475,0
2015-09-30,23.76,23.78,23.57,23.57,25238,0
2015-10-01,23.7,23.7,23.41,23.478,15583,0
2015-10-02,23.5,23.59,23.33,23.5,20136,0
2015-10-05,23.517,23.7,23.51,23.7,14561,0
2015-10-06,23.64,23.8,23.64,23.8,12380,0
2015-10-07,23.71,23.85,23.71,23.85,10896,0
2015-10-08,23.76,23.982,23.76,23.982,13757,0
2015-10-09,24,24.09,23.98,24.04,13187,0
2015-10-12,24.07,24.1,23.95,23.97,8107,0
2015-10-13,24,24.13,23.958,24,26522,0
2015-10-14,23.95,24.097,23.94,23.96,17056,0
2015-10-15,24.06,24.09,24.02,24.09,15771,0
2015-10-16,24.13,24.24,23.93,24.24,27799,0
2015-10-19,24.19,24.269,24.18,24.2,9408,0
2015-10-20,24.3,24.3,24.15,24.15,37091,0
2015-10-21,24.22,24.25,24.17,24.17,20671,0
2015-10-22,24.23,24.3,24.2,24.23,24196,0
2015-10-23,24.26,24.28,24.19,24.25,36800,0
2015-10-26,24.25,24.28,24.18,24.23,24719,0
2015-10-27,24.22,24.26,24.2,24.25,31157,0
2015-10-28,24.3,24.34,24.239,24.335,35480,0
2015-10-29,24.34,24.37,24.28,24.309,17775,0
2015-10-30,24.45,24.56,24.316,24.49,27991,0
2015-11-02,24.5,24.53,24.4,24.48,37985,0
2015-11-03,24.49,24.6,24.42,24.58,56074,0
2015-11-04,24.64,24.7,24.501,24.67,28371,0
2015-11-05,24.76,24.79,24.61,24.7,45615,0
2015-11-06,24.67,24.67,24.42,24.62,30526,0
2015-11-09,24.534,24.55,24.29,24.38,56259,0
2015-11-10,24.45,24.45,24.31,24.39,40893,0
2015-11-11,24.38,24.54,24.35,24.436,40683,0
2015-11-12,24.47,24.58,24.37,24.55,32954,0
2015-11-13,24.65,24.7,24.55,24.66,17200,0
2015-11-16,24.646,24.646,24.57,24.63,9846,0
2015-11-17,24.54,24.62,24.52,24.53,21911,0
2015-11-18,24.58,24.58,24.44,24.53,22298,0
2015-11-19,24.51,24.7,24.51,24.68,24826,0
2015-11-20,24.68,24.74,24.58,24.62,27242,0
2015-11-23,24.6,24.74,24.6,24.72,15745,0
2015-11-24,24.69,24.82,24.681,24.82,26340,0
2015-11-25,24.8,24.8,24.68,24.8,28929,0
2015-11-27,24.83,24.93,24.76,24.93,9069,0
2015-11-30,24.96,24.96,24.8,24.8,36141,0
2015-12-01,24.82,24.99,24.82,24.98,33905,0
2015-12-02,24.95,24.98,24.854,24.98,29765,0
2015-12-03,24.95,24.98,24.88,24.88,81714,0
2015-12-04,24.94,24.959,24.84,24.87,37072,0
2015-12-07,24.95,24.95,24.85,24.88,43507,0
2015-12-08,24.9,24.9,24.8,24.84,52926,0
2015-12-09,24.85,24.92,24.821,24.87,23359,0
2015-12-10,24.524,25.47,24.29,24.3,57081,0
2015-12-11,24.31,24.52,24.22,24.23,25664,0
2015-12-14,24.22,24.232,23.28,23.3,36176,0
2015-12-15,23.8,23.8,23.3,23.4,34339,0
2015-12-16,23.8,23.9,23.425,23.56,19909,0
2015-12-17,23.62,23.81,23.6,23.66,35692,0
2015-12-18,23.87,23.87,23.67,23.83,33772,0
2015-12-21,23.92,24.2,23.8,24.19,18625,0
2015-12-22,24.49,24.5,24.054,24.44,24969,0
2015-12-23,24.58,24.58,24.35,24.54,26753,0
2015-12-24,24.54,24.74,24.41,24.74,17774,0
2015-12-28,24.74,24.74,24.5,24.65,23769,0
2015-12-29,24.68,24.74,24.6,24.6,14608,0
2015-12-30,24.65,24.74,24.5274,24.6,21785,0
2015-12-31,24.6,24.71,24.55,24.56,14428,0
2016-01-04,24.47,24.7,24.3,24.63,26433,0
2016-01-05,24.68,24.95,24.68,24.8206,37380,0
2016-01-06,24.78,24.87,24.51,24.81,25888,0
2016-01-07,24.71,24.91,24.63,24.63,36705,0
2016-01-08,24.68,24.68,24.5,24.65,119334,0
2016-01-11,24.65,25.5501,24.51,24.6,45329,0
2016-01-12,24.65,24.65,24.51,24.58,77933,0
2016-01-13,24.64,24.64,24.5,24.6,22507,0
2016-01-14,24.5,24.65,24.3401,24.59,32638,0
2016-01-15,24.58,24.65,24.29,24.65,33143,0
2016-01-19,24.649,24.649,24.649,24.649,0,0
2016-01-20,24.5,24.68,24.3,24.68,86249,0
2016-01-21,24.66,24.76,24.5,24.76,36241,0
2016-01-22,24.84,24.93,24.68,24.93,37271,0
2016-01-25,24.92,24.92,24.7,24.77,24831,0
2016-01-26,24.8,24.85,24.71,24.8,31419,0
2016-01-27,24.8,24.89,24.71,24.75,31274,0
2016-01-28,24.81,24.91,24.69,24.91,34360,0
2016-01-29,24.78,24.99,24.75,24.92,17485,0
2016-02-01,24.97,25,24.9,24.95,19632,0
2016-02-02,24.9,25.23,24.9,25,53570,0
2016-02-03,24.93,25.45,24.9,25.039,18319,0
2016-02-04,24.97,25.29,24.95,25,29174,0
2016-02-05,25.06,25.2,24.9,24.9,21535,0
2016-02-08,24.96,24.99,24.51,24.8,33403,0
2016-02-09,24.75,24.75,24.27,24.5,58490,0
2016-02-10,24.52,24.89,24.52,24.71,10017,0
2016-02-11,24.42,24.64,23.72,24.05,37971,0
2016-02-12,24.0954,24.79,24.0954,24.48,23493,0
2016-02-16,24.5,24.82,24.5,24.67,27192,0
2016-02-17,24.86,25.06,24.79,24.96,17694,0
2016-02-18,24.96,25.18,24.95,25.18,27536,0
2016-02-19,25.11,25.1999,25.02,25.19,14074,0
2016-02-22,25.195,25.2,25.01,25.07,29775,0
2016-02-23,25.14,25.14,24.81,24.98,28764,0
2016-02-24,24.782,25.09,24.782,25.09,13015,0
2016-02-25,25.01,25.1799,25.01,25.15,11938,0
2016-02-26,25.11,25.2,25.07,25.19,14050,0
2016-02-29,25.1,25.2,24.9,24.9,41658,0
2016-03-01,25.07,25.43,24.62,25.24,50296,0
2016-03-02,25.18,25.32,25.06,25.12,13282,0
2016-03-03,25.297,25.3,25.05,25.13,20278,0
2016-03-04,25.03,25.15,25.03,25.14,16394,0
2016-03-07,25.25,25.27,25.01,25.16,13165,0
2016-03-08,25.21,25.36,25.17,25.32,19511,0
2016-03-09,25.24,25.6,25.24,25.4864,25776,0
2016-03-10,25.28,25.55,25.005,25.11,41941,0
2016-03-11,25.08,25.3523,25.03,25.27,25566,0
2016-03-14,25.15,25.23,25.07,25.16,17842,0
2016-03-15,25.15,25.154,24.96,25.1,25396,0
2016-03-16,25.01,25.2,24.96,25.07,19761,0
2016-03-17,25.03,25.25,25.03,25.25,17973,0
2016-03-18,25.17,25.35,25.1501,25.35,19684,0
2016-03-21,25.43,25.45,25.25,25.41,12700,0
2016-03-22,25.34,25.43,25.27,25.28,10288,0
2016-03-23,25.27,25.49,25.27,25.47,22066,0
2016-03-24,25.32,25.44,25.3,25.3,14446,0
2016-03-28,25.3,25.47,25.3,25.4184,19550,0
2016-03-29,25.36,25.55,25.36,25.48,17085,0
2016-03-30,25.57,25.57,25.48,25.5121,12949,0
2016-03-31,25.53,25.57,25.32,25.32,19400,0
2016-04-01,25.32,25.42,25.08,25.16,11192,0
2016-04-04,25.13,25.18,24.92,25.05,16249,0
2016-04-05,25.1,25.1,24.82,24.945,16885,0
2016-04-06,24.95,25.13,24.95,25.13,21665,0
2016-04-07,25.13,25.13,24.87,24.89,23695,0
2016-04-08,24.88,25.13,24.8,25.06,15600,0
2016-04-11,25,25.24,25,25.23,14182,0
2016-04-12,25.17,25.21,25.1,25.1,22999,0
2016-04-13,25.22,25.29,25.14,25.16,20007,0
2016-04-14,25.18,25.23,25.1401,25.21,25004,0
2016-04-15,25.11,25.33,25.03,25.03,74746,0
2016-04-18,25.13,25.155,25.0101,25.15,12962,0
2016-04-19,25.1,25.31,25.1,25.2,20591,0
2016-04-20,25.15,25.3,25.15,25.1901,19674,0
2016-04-21,25.26,25.27,25.15,25.18,11096,0
2016-04-22,25.17,25.295,25.17,25.28,6693,0
2016-04-25,25.22,25.275,25.13,25.13,22847,0
2016-04-26,25.14,25.25,25.04,25.25,35412,0
2016-04-27,25.18,25.33,25.16,25.33,19651,0
2016-04-28,25.23,25.3083,25.18,25.2299,13573,0
2016-04-29,25.25,25.42,25.2,25.25,28333,0
2016-05-02,25.25,25.44,25.25,25.44,16145,0
2016-05-03,25.38,25.54,25.25,25.54,35107,0
2016-05-04,25.42,25.5299,25.41,25.47,11767,0
2016-05-05,25.51,25.5399,25.46,25.5399,5978,0
2016-05-06,25.48,25.61,25.41,25.61,12777,0
2016-05-09,25.49,25.6,25.47,25.59,12613,0
2016-05-10,25.5,25.69,25.5,25.51,17949,0
2016-05-11,25.5,25.6,25.42,25.48,27007,0
2016-05-12,25.48,25.58,25.48,25.5114,11304,0
2016-05-13,25.57,25.59,25.5,25.5,15422,0
2016-05-16,25.5,25.78,25.5,25.7,15778,0
2016-05-17,25.62,25.75,25.62,25.74,14542,0
2016-05-18,25.74,25.84,25.46,25.46,18068,0
2016-05-19,25.39,25.49,25.27,25.45,16295,0
2016-05-20,25.37,25.5,25.36,25.5,6554,0
2016-05-23,25.54,25.74,25.53,25.7,15985,0
2016-05-24,25.64,25.8,25.59,25.736,13714,0
2016-05-25,25.66,25.81,25.64,25.68,13077,0
2016-05-26,25.64,25.7899,25.33,25.45,31497,0
2016-05-27,25.39,25.52,25.39,25.45,14035,0
2016-05-31,25.45,25.56,25.44,25.56,17984,0
2016-06-01,25.62,25.62,25.45,25.61,37012,0
2016-06-02,25.62,25.65,25.5301,25.54,9190,0
2016-06-03,25.62,25.76,25.57,25.76,24592,0
2016-06-06,25.78,25.82,25.64,25.73,8156,0
2016-06-07,25.65,25.81,25.65,25.8,10554,0
2016-06-08,25.79,25.86,25.7201,25.8,25178,0
2016-06-09,25.73,25.76,25.6808,25.76,12592,0
2016-06-10,25.57,25.58,25.46,25.5,18780,0
2016-06-13,25.5,25.56,25.46,25.47,6580,0
2016-06-14,25.47,25.54,25.31,25.33,16720,0
2016-06-15,25.45,25.4699,25.33,25.4399,16861,0
2016-06-16,25.39,25.44,25.34,25.4057,19657,0
2016-06-17,25.36,25.55,25.36,25.55,8729,0
2016-06-20,25.45,25.62,25.41,25.62,18257,0
2016-06-21,25.54,25.8,25.54,25.77,10966,0
2016-06-22,25.65,25.79,25.61,25.65,7197,0
2016-06-23,25.68,25.81,25.6583,25.7195,34593,0
2016-06-24,25.26,25.58,25.26,25.52,16382,0
2016-06-27,25.5,25.72,25.4,25.43,41121,0
2016-06-28,25.44,25.93,25.44,25.84,40930,0
2016-06-29,25.84,26.1,25.8,25.86,14842,0
2016-06-30,25.86,26.16,25.86,26.15,18949,0
2016-07-01,26.1,26.34,26.01,26.34,36585,0
2016-07-05,26.06,26.22,25.9545,26.1,43513,0
2016-07-06,25.97,26.21,25.97,26.05,17195,0
2016-07-07,26.06,26.28,26.06,26.25,16898,0
2016-07-08,26.26,26.33,26.16,26.28,16887,0
2016-07-11,26.18,26.29,26.16,26.28,20232,0
2016-07-12,26.24,26.3199,26.0796,26.12,25724,0
2016-07-13,26.09,26.33,26.09,26.33,22838,0
2016-07-14,26.15,26.37,26.15,26.24,18296,0
2016-07-15,26.2,26.547,26.12,26.31,45194,0
2016-07-18,26.26,26.48,26.17,26.3,17858,0
2016-07-19,26.18,26.3,26.18,26.3,11283,0
2016-07-20,26.22,26.3,26.2,26.285,14339,0
2016-07-21,26.3,26.56,26.3,26.56,9823,0
2016-07-22,26.5,26.54,26.39,26.46,15699,0
2016-07-25,26.38,26.54,26.3501,26.53,24611,0
2016-07-26,26.4905,26.63,26.4664,26.62,28881,0
2016-07-27,26.55,26.63,26.43,26.53,16577,0
2016-07-28,26.42,26.53,26.34,26.35,23909,0
2016-07-29,26.35,26.61,26.32,26.32,26384,0
2016-08-01,26.39,26.42,26.25,26.33,118170,0
2016-08-02,26.25,26.34,26.1,26.27,22282,0
2016-08-03,26.13,26.15,26.02,26.06,15540,0
2016-08-04,26.02,26.35,26.02,26.35,11258,0
2016-08-05,26.23,26.35,26.17,26.35,16006,0
2016-08-08,26.2,26.29,26.2,26.21,14719,0
2016-08-09,26.2,26.2993,26.2,26.22,13995,0
2016-08-10,26.22,26.25,26.1,26.1,15053,0
2016-08-11,26.1,26.22,26.03,26.04,14359,0
2016-08-12,25.99,25.99,25.78,25.81,17848,0
2016-08-15,25.95,25.95,25.68,25.68,15599,0
2016-08-16,25.74,25.82,25.74,25.82,7229,0
2016-08-17,25.74,25.91,25.74,25.91,29468,0
2016-08-18,25.87,25.87,25.8,25.8,8473,0
2016-08-19,25.78,25.793,25.65,25.75,24861,0
2016-08-22,25.68,25.77,25.67,25.73,5651,0
2016-08-23,25.74,25.81,25.62,25.62,16423,0
2016-08-24,25.65,25.72,25.65,25.72,10537,0
2016-08-25,25.7085,25.85,25.7085,25.85,10736,0
2016-08-26,25.85,25.92,25.845,25.92,13887,0
2016-08-29,25.86,25.94,25.8501,25.94,8047,0
2016-08-30,25.9,26.03,25.9,26.03,6437,0
2016-08-31,25.94,26.03,25.9,25.9,24036,0
2016-09-01,25.91,25.95,25.87,25.95,5856,0
2016-09-02,25.89,25.95,25.87,25.95,5079,0
2016-09-06,25.92,26.02,25.91,25.9304,8918,0
2016-09-07,25.9,26.05,25.9,26.05,5493,0
2016-09-08,26.04,26.13,26.04,26.13,6058,0
2016-09-09,26.09,26.11,26,26.11,12444,0
2016-09-12,25.7,25.7,25.34,25.39,16296,0
2016-09-13,25.5,25.5887,25.3001,25.35,9380,0
2016-09-14,25.31,25.55,25.16,25.55,14791,0
2016-09-15,25.4,25.55,25.33,25.4999,15746,0
2016-09-16,25.53,25.54,25.35,25.35,11022,0
2016-09-19,25.36,25.4999,25.36,25.485,2390,0
2016-09-20,25.43,25.58,25.43,25.58,10622,0
2016-09-21,25.51,25.76,25.51,25.7,9838,0
2016-09-22,25.79,25.93,25.79,25.9199,8314,0
2016-09-23,25.83,25.92,25.83,25.9,2917,0
2016-09-26,25.81,25.9,25.755,25.9,6563,0
2016-09-27,25.8,25.85,25.57,25.59,48271,0
2016-09-28,25.6,25.75,25.6,25.73,7247,0
2016-09-29,25.65,25.8599,25.6,25.6,6128,0
2016-09-30,25.65,25.69,25.45,25.45,15284,0
2016-10-03,25.44,25.9,25.44,25.9,8702,0
2016-10-04,25.75,25.8234,25.56,25.56,8558,0
2016-10-05,25.56,25.6135,25.49,25.49,6955,0
2016-10-06,25.49,25.5448,25.44,25.5448,4482,0
2016-10-07,25.46,25.542,25.44,25.46,5446,0
2016-10-10,25.45,25.47,25.3,25.34,15330,0
2016-10-11,25.3,25.34,25.05,25.0596,17408,0
2016-10-12,25.07,25.17,24.95,25.05,22041,0
2016-10-13,24.95,25.48,24.91,25.26,41510,0
2016-10-14,25.25,25.49,25.25,25.34,10586,0
2016-10-17,25.29,25.46,25.21,25.46,30091,0
2016-10-18,25.4,25.95,25.4,25.95,26158,0
2016-10-19,25.7,25.94,25.7,25.94,25568,0
2016-10-20,25.8,25.95,25.7024,25.89,15045,0
2016-10-21,25.89,26.2,25.85,26.2,86648,0
2016-10-24,26.14,26.25,26.05,26.17,30230,0
2016-10-25,26.17,26.32,26.15,26.19,26239,0
2016-10-26,26.12,26.25,26.01,26.03,13187,0
2016-10-27,25.96,26.03,25.82,25.9411,20126,0
2016-10-28,25.83,25.9325,25.69,25.75,47502,0
2016-10-31,25.67,25.8133,25.62,25.62,13341,0
2016-11-01,25.62,25.69,25.42,25.51,20159,0
2016-11-02,25.44,25.55,25.3,25.31,16596,0
2016-11-03,25.31,25.38,25.15,25.15,21211,0
2016-11-04,25.12,25.4253,25.12,25.27,6197,0
2016-11-07,25.31,25.4394,25.31,25.36,6951,0
2016-11-08,25.3,25.3794,25.16,25.25,11417,0
2016-11-09,25.05,25.1571,24.76,24.8,17814,0
2016-11-10,24.8,24.8,24.24,24.24,38687,0
2016-11-11,24.04,24.12,23.29,23.64,37096,0
2016-11-14,23.43,23.43,22.55,22.69,54549,0
2016-11-15,22.59,23.31,20.89,23.1858,59159,0
2016-11-16,22.9,24.24,22.75,23.62,47333,0
2016-11-17,23.38,24.18,23.38,23.58,22922,0
2016-11-18,23.2,23.62,22.91,23.02,25406,0
2016-11-21,23.43,23.52,23.21,23.42,8160,0
2016-11-22,23.27,23.57,23.2541,23.5699,4275,0
2016-11-23,23.34,23.57,23.2121,23.4242,36303,0
2016-11-25,23.28,23.6576,23.28,23.37,4583,0
2016-11-28,23.41,23.64,23.31,23.4,23603,0
2016-11-29,23.35,23.76,23.05,23.76,14820,0
2016-11-30,23.56,23.56,23.01,23.33,33340,0
2016-12-01,23.1,23.1,22.7961,23.02,24227,0
2016-12-02,22.98,23.2846,22.98,23.14,12977,0
2016-12-05,22.98,23.3326,22.98,23.05,16855,0
2016-12-06,23.06,23.28,23.05,23.2462,6736,0
2016-12-07,23.13,23.48,23.1001,23.24,16748,0
2016-12-08,23.16,23.48,23.16,23.4201,22466,0
2016-12-09,23.28,23.42,23.15,23.15,15289,0
2016-12-12,22.78,22.78,22.42,22.71,80830,0
2016-12-13,22.5,22.76,22.45,22.586,53513,0
2016-12-14,22.34,22.59,22.24,22.24,42830,0
2016-12-15,22.19,22.4423,22.07,22.3209,31994,0
2016-12-16,22.47,22.5,22.36,22.39,39416,0
2016-12-19,22.41,22.6,22.4,22.5291,16723,0
2016-12-20,22.42,22.58,22.42,22.5658,40191,0
2016-12-21,22.67,22.89,22.54,22.72,21289,0
2016-12-22,22.68,22.89,22.57,22.78,13775,0
2016-12-23,22.8,23,22.78,22.94,9247,0
2016-12-27,22.93,22.93,22.48,22.48,43673,0
2016-12-28,22.56,22.56,22.1,22.14,32410,0
2016-12-29,22.16,22.4,22.14,22.15,21800,0
2016-12-30,22.17,22.3499,22.1,22.16,32050,0
2017-01-03,22.32,22.49,22.2755,22.49,17720,0
2017-01-04,22.49,23.0053,22.49,23.0053,22204,0
2017-01-05,23.02,23.11,22.57,23.0799,12787,0
2017-01-06,22.82,23.1787,22.82,23.141,8971,0
2017-01-09,23.18,23.46,22.821,23.1,20640,0
2017-01-10,23.13,23.7849,23.13,23.54,33686,0
2017-01-11,23.59,23.88,23.41,23.81,18970,0
2017-01-12,23.7,23.95,23.7,23.75,14418,0
2017-01-13,23.73,24.0291,23.73,23.9881,16444,0
2017-01-17,24.03,24.08,23.81,23.81,9576,0
2017-01-18,23.81,23.87,23.7448,23.86,8004,0
2017-01-19,23.58,23.58,23.12,23.2,25913,0
2017-01-20,23.16,23.41,22.46,22.47,98818,0
2017-01-23,22.86,22.91,22.66,22.77,36271,0
2017-01-24,22.85,23.06,22.8,22.89,34637,0
2017-01-25,22.83,22.87,22.61,22.61,30010,0
2017-01-26,22.8,23.15,22.6883,23.0789,17819,0
2017-01-27,23.02,23.6493,23.0177,23.46,18833,0
2017-01-30,23.28,23.6499,23.27,23.54,22541,0
2017-01-31,23.56,23.98,23.39,23.98,25915,0
2017-02-01,23.74,24,23.74,24,15018,0
2017-02-02,23.88,24.12,23.88,24.11,15547,0
2017-02-03,24.06,24.48,24.06,24.38,14570,0
2017-02-06,24.28,24.47,24.2645,24.47,12151,0
2017-02-07,24.4,24.47,24.19,24.38,10501,0
2017-02-08,24.26,24.4799,24.2,24.4799,11534,0
2017-02-09,24.4443,24.5337,24.272,24.4,11631,0
2017-02-10,24.25,24.6,24.24,24.6,24843,0
2017-02-13,24.38,24.6,24.3401,24.52,7999,0
2017-02-14,24.5,24.5399,24.3441,24.47,17153,0
2017-02-15,24.37,24.52,24.3301,24.52,13741,0
2017-02-16,24.45,24.58,24.4378,24.45,7438,0
2017-02-17,24.57,24.69,24.511,24.69,9151,0
2017-02-21,24.69,24.69,24.45,24.566,12522,0
2017-02-22,24.5,24.62,24.4,24.4,8803,0
2017-02-23,24.59,24.65,24.46,24.55,9860,0
2017-02-24,24.65,24.65,24.505,24.63,7119,0
2017-02-27,24.74,24.74,24.54,24.7,19787,0
2017-02-28,24.57,24.74,24.53,24.74,12725,0
2017-03-01,24.52,24.66,24.5,24.53,10555,0
2017-03-02,24.56,24.5675,24.41,24.41,9586,0
2017-03-03,24.48,24.5899,24.41,24.5474,12001,0
2017-03-06,24.51,24.6322,24.3901,24.6,10447,0
2017-03-07,24.54,24.65,24.5251,24.64,16038,0
2017-03-08,24.5,24.653,24.4,24.45,67163,0
2017-03-09,24.45,24.6,24.32,24.51,66875,0
2017-03-10,24.28,24.4399,24,24.24,18049,0
2017-03-13,24.2912,24.4171,24.14,24.24,12311,0
2017-03-14,24.18,24.42,24.18,24.42,14168,0
2017-03-15,24.35,24.55,24.3028,24.41,17650,0
2017-03-16,24.56,24.63,24.5,24.59,17402,0
2017-03-17,24.53,24.62,24.5,24.54,19294,0
2017-03-20,24.53,24.6453,24.53,24.5545,13681,0
2017-03-21,24.52,24.6095,24.4633,24.52,10137,0
2017-03-22,24.52,24.5656,24.5056,24.52,5275,0
2017-03-23,24.57,24.639,24.52,24.6202,20708,0
2017-03-24,24.57,24.64,24.57,24.625,3848,0
2017-03-27,24.6292,24.7,24.57,24.6597,18626,0
2017-03-28,24.63,24.6665,24.56,24.62,16152,0
2017-03-29,24.59,24.68,24.58,24.68,10098,0
2017-03-30,24.58,24.6616,24.58,24.6381,7313,0
2017-03-31,24.61,24.75,24.6,24.75,11142,0
2017-04-03,24.64,24.94,24.64,24.82,15034,0
2017-04-04,24.84,24.86,24.81,24.85,14562,0
2017-04-05,24.82,24.94,24.82,24.94,10326,0
2017-04-06,24.83,24.91,24.73,24.91,9020,0
2017-04-07,24.9,24.9499,24.8301,24.85,18560,0
2017-04-10,24.9399,25.09,24.85,25.0498,16643,0
2017-04-11,24.95,25.03,24.95,25.001,9533,0
2017-04-12,24.95,25.04,24.95,25.04,13727,0
2017-04-13,24.98,25.2,24.964,25.2,7530,0
2017-04-17,25.09,25.1513,25.0207,25.07,34501,0
2017-04-18,25.03,25.0499,24.95,25.0499,13193,0
2017-04-19,25.02,25.05,24.96,24.97,26332,0
2017-04-20,24.97,25.0299,24.93,25.0018,7194,0
2017-04-21,25.01,25.16,24.99,25.16,15376,0
2017-04-24,25.07,25.09,25,25.02,31113,0
2017-04-25,25,25.13,24.99,25.09,83885,0
2017-04-26,24.98,25.0526,24.98,25,6792,0
2017-04-27,25.05,25.13,24.98,25.13,9371,0
2017-04-28,25.06,25.14,24.94,24.95,10810,0
2017-05-01,24.96,25.05,24.95,25.05,20604,0
2017-05-02,25.03,25.05,24.97,25.05,15715,0
2017-05-03,25.11,25.11,24.99,25.05,14668,0
2017-05-04,25.02,25.05,25.02,25.05,38700,0
2017-05-05,24.99,25.0282,24.88,25.0282,15266,0
2017-05-08,25.01,25.1,25,25,32382,0
2017-05-09,24.92,25.05,24.9,25.04,14203,0
2017-05-10,25,25.1,25,25.09,7938,0
2017-05-11,25.03,25.13,25.03,25.13,10108,0
2017-05-12,25.0776,25.15,25.0258,25.0708,9357,0
2017-05-15,25.06,25.1347,25.06,25.13,9200,0
2017-05-16,25.08,25.14,25.08,25.13,3165,0
2017-05-17,25,25.1,25,25.09,14701,0
2017-05-18,25,25.07,25,25.05,10939,0
2017-05-19,25.01,25.0859,24.97,24.99,8969,0
2017-05-22,24.99,25.0699,24.92,25.036,13546,0
2017-05-23,25.05,25.15,25.05,25.15,26660,0
2017-05-24,25.06,25.125,25.06,25.0887,6306,0
2017-05-25,25.07,25.1553,25.07,25.1199,11531,0
2017-05-26,25.1,25.18,25.1,25.15,4085,0
2017-05-30,25.09,25.18,25.06,25.12,29327,0
2017-05-31,25.13,25.169,25.05,25.05,24947,0
2017-06-01,25.08,25.21,25.08,25.21,7379,0
2017-06-02,25.17,25.25,25.17,25.25,19104,0
2017-06-05,25.25,25.25,25.16,25.23,8427,0
2017-06-06,25.169,25.25,25.169,25.1807,3241,0
2017-06-07,25.16,25.24,25.15,25.24,16537,0
2017-06-08,25.21,25.2322,25.15,25.15,7320,0
2017-06-09,25.21,25.2375,25.14,25.19,5676,0
2017-06-12,24.93,24.96,24.92,24.959,15927,0
2017-06-13,24.94,25.08,24.84,25.08,8089,0
2017-06-14,25.0441,25.16,25.0441,25.1,50354,0
2017-06-15,25.21,25.2199,25.1103,25.2,13211,0
2017-06-16,25.144,25.21,25.0714,25.1,5624,0
2017-06-19,25.11,25.2,25.11,25.1299,16475,0
2017-06-20,25.12,25.17,24.97,25.08,226363,0
2017-06-21,25.08,25.17,25.08,25.1,9315,0
2017-06-22,25.09,25.2,25.0802,25.2,9838,0
2017-06-23,25.09,25.24,25.09,25.24,5687,0
2017-06-26,25.15,25.25,25.15,25.25,3939,0
2017-06-27,25.22,25.29,25.19,25.28,11932,0
2017-06-28,25.28,25.32,25.2318,25.29,12077,0
2017-06-29,25.29,25.29,25.23,25.23,6580,0
2017-06-30,25.21,25.35,25.21,25.35,7886,0
2017-07-03,25.23,25.23,25.22,25.23,1215,0
2017-07-05,25.32,25.35,25.2065,25.35,8664,0
2017-07-06,25.3068,25.33,25.2425,25.33,6713,0
2017-07-07,25.27,25.4479,25.27,25.44,9871,0
2017-07-10,25.39,25.49,25.28,25.28,12369,0
2017-07-11,25.28,25.49,25.2,25.34,8845,0
2017-07-12,25.38,25.47,25.24,25.4516,12060,0
2017-07-13,25.42,25.4388,25.17,25.17,12017,0
2017-07-14,25.17,25.19,25.1,25.1,16710,0
2017-07-17,25.11,25.2983,25.11,25.19,16926,0
2017-07-18,25.2728,25.3099,25.15,25.15,12243,0
2017-07-19,25.16,25.31,25.15,25.16,16603,0
2017-07-20,25.18,25.24,25.15,25.24,16501,0
2017-07-21,25.19,25.35,25.15,25.35,36141,0
2017-07-24,25.2,25.39,25.2,25.39,7311,0
2017-07-25,25.35,25.39,25.2863,25.38,7306,0
2017-07-26,25.29,25.44,25.281,25.44,19237,0
2017-07-27,25.41,25.43,25.29,25.43,3092,0
2017-07-28,25.35,25.44,25.2901,25.44,4475,0
2017-07-31,25.35,25.44,25.35,25.44,6427,0
2017-08-01,25.34,25.47,25.34,25.4567,5435,0
2017-08-02,25.36,25.55,25.36,25.4993,9075,0
2017-08-03,25.41,25.55,25.41,25.55,10892,0
2017-08-04,25.52,25.59,25.5183,25.585,2401,0
2017-08-07,25.5493,25.573,25.5301,25.57,7220,0
2017-08-08,25.5,25.65,25.5,25.63,8913,0
2017-08-09,25.51,25.5286,25.41,25.43,7627,0
2017-08-10,25.43,25.43,25.248,25.28,6306,0
2017-08-11,25.25,25.3771,25.25,25.27,7113,0
2017-08-14,25.29,25.49,25.29,25.37,6066,0
2017-08-15,25.37,25.49,25.36,25.4773,3508,0
2017-08-16,25.4376,25.49,25.39,25.47,5926,0
2017-08-17,25.39,25.4751,25.39,25.4751,1679,0
2017-08-18,25.39,25.4,25.39,25.4,925,0
2017-08-21,25.4,25.4504,25.4,25.41,3438,0
2017-08-22,25.41,25.41,25.35,25.35,5973,0
2017-08-23,25.33,25.47,25.33,25.33,9048,0
2017-08-24,25.33,25.45,25.33,25.4,4876,0
2017-08-25,25.32,25.4099,25.31,25.315,6090,0
2017-08-28,25.32,25.46,25.27,25.46,12589,0
2017-08-29,25.26,25.45,25.26,25.28,14520,0
2017-08-30,25.3755,25.4529,25.24,25.3699,14142,0
2017-08-31,25.34,25.49,25.26,25.49,20902,0
2017-09-01,25.36,25.68,25.36,25.55,13333,0
2017-09-05,25.48,25.5884,25.48,25.55,5383,0
2017-09-06,25.55,25.55,25.46,25.55,7624,0
2017-09-07,25.52,25.54,25.4,25.41,4232,0
2017-09-08,25.39,25.39,25.39,25.39,767,0
2017-09-11,25.4,25.54,25.4,25.45,7393,0
2017-09-12,25.45,25.62,25.45,25.59,12863,0
2017-09-13,25.39,25.39,25.14,25.23,22997,0
2017-09-14,25.18,25.2899,25.18,25.24,7430,0
2017-09-15,25.26,25.43,25.21,25.375,9460,0
2017-09-18,25.3684,25.385,25.21,25.21,7350,0
2017-09-19,25.22,25.25,25.17,25.18,8240,0
2017-09-20,25.19,25.24,25.19,25.2,20915,0
2017-09-21,25.19,25.27,25.17,25.26,12619,0
2017-09-22,25.24,25.25,25.16,25.25,10753,0
2017-09-25,25.21,25.35,25.16,25.27,21906,0
2017-09-26,25.34,25.34,25.15,25.16,36763,0
2017-09-27,25.15,25.1599,25.05,25.09,35184,0
2017-09-28,25.01,25.16,24.96,25.02,48338,0
2017-09-29,25.02,25.15,24.99,25.12,39227,0
2017-10-02,25.14,25.14,25.01,25.01,30560,0
2017-10-03,25.01,25.07,24.9,24.91,44532,0
2017-10-04,24.94,24.98,24.88,24.88,38779,0
2017-10-05,24.91,24.97,24.87,24.88,33272,0
2017-10-06,24.92,24.92,24.59,24.6,73410,0
2017-10-09,24.53,24.67,24.38,24.4,102934,0
2017-10-10,24.4,24.49,24.3,24.33,160672,0
2017-10-11,24.4,24.48,24.33,24.43,173652,0
2017-10-12,24.445,24.53,24.41,24.45,150547,0
2017-10-13,24.55,24.62,24.5,24.52,120949,0
2017-10-16,24.55,24.58,24.45,24.48,152082,0
2017-10-17,24.55,24.65,24.4,24.5,256029,0
2017-10-18,24.57,24.68,24.5,24.55,184998,0
2017-10-19,24.48,24.57,24.46,24.52,160186,0
2017-10-20,24.52,24.85,24.46,24.85,835265,0
2017-10-23,24.81,25.1,24.8,25.1,180057,0
2017-10-24,25.0158,25.3,25.0158,25.3,83182,0
2017-10-25,25.28,25.4,25.27,25.4,235756,0
2017-10-26,25.4,25.6,25.4,25.6,164925,0
2017-10-27,25.56,25.65,25.5,25.65,44129,0
2017-10-30,25.52,25.69,25.51,25.68,54163,0
2017-10-31,25.67,25.79,25.5933,25.79,40261,0
2017-11-01,25.74,25.89,25.72,25.75,196004,0
2017-11-02,25.67,25.75,25.55,25.59,88179,0
2017-11-03,25.65,25.6584,25.54,25.55,8868,0
2017-11-06,25.55,25.64,25.51,25.54,20748,0
2017-11-07,25.6,25.67,25.56,25.61,9368,0
2017-11-08,25.66,25.69,25.51,25.66,30245,0
2017-11-09,25.5,25.69,25.5,25.58,18179,0
2017-11-10,25.573,25.62,25.5,25.62,10661,0
