Date,Open,High,Low,Close,Volume,OpenInt
2012-12-28,21.393,21.828,21.305,21.315,224815,0
2012-12-31,21.315,21.384,21.15,21.281,263579,0
2013-01-02,21.305,21.471,21.305,21.418,685515,0
2013-01-03,21.418,21.497,21.393,21.478,562770,0
2013-01-04,21.478,21.557,21.463,21.557,273400,0
2013-01-07,21.532,21.532,21.41,21.487,259668,0
2013-01-08,21.487,21.739,21.453,21.662,405194,0
2013-01-09,21.739,21.758,21.637,21.739,921120,0
2013-01-10,21.739,21.819,21.706,21.739,673446,0
2013-01-11,21.749,21.775,21.688,21.706,220651,0
2013-01-14,21.706,21.715,21.653,21.706,138554,0
2013-01-15,21.697,21.739,21.637,21.697,482785,0
2013-01-16,21.688,21.688,21.609,21.679,421348,0
2013-01-17,21.67,21.809,21.637,21.809,747907,0
2013-01-18,21.828,21.906,21.785,21.906,996755,0
2013-01-22,21.854,21.854,21.767,21.8,223573,0
2013-01-23,21.8,21.828,21.739,21.792,283345,0
2013-01-24,21.785,21.809,21.749,21.785,122930,0
2013-01-25,21.739,21.785,21.653,21.739,81444,0
2013-01-28,21.731,21.739,21.646,21.653,72073,0
2013-01-29,21.609,21.697,21.567,21.585,116601,0
2013-01-30,21.585,21.609,21.548,21.576,65508,0
2013-01-31,21.609,21.646,21.567,21.585,159673,0
2013-02-01,21.618,21.697,21.585,21.618,108166,0
2013-02-04,21.653,21.653,21.463,21.54,92890,0
2013-02-05,21.548,21.637,21.515,21.609,111977,0
2013-02-06,21.602,21.697,21.548,21.697,54610,0
2013-02-07,21.646,21.679,21.567,21.653,113361,0
2013-02-08,21.688,21.715,21.653,21.697,59394,0
2013-02-11,21.697,21.697,21.567,21.688,34961,0
2013-02-12,21.653,21.739,21.653,21.723,56958,0
2013-02-13,21.697,21.697,21.515,21.697,37110,0
2013-02-14,21.697,21.819,21.697,21.819,41813,0
2013-02-15,21.809,21.897,21.775,21.87,69919,0
2013-02-19,21.879,21.879,21.758,21.775,119832,0
2013-02-20,21.8,21.845,21.792,21.828,69284,0
2013-02-21,21.819,21.862,21.8,21.862,157956,0
2013-02-22,21.87,21.906,21.828,21.906,103279,0
2013-02-25,21.906,21.906,21.8,21.897,189962,0
2013-02-26,21.879,21.915,21.845,21.854,183814,0
2013-02-27,21.962,21.996,21.873,21.996,95148,0
2013-02-28,22.005,22.05,21.962,22.05,41885,0
2013-03-01,22.041,22.05,21.971,22.05,46917,0
2013-03-04,22.05,22.05,21.979,22.05,56212,0
2013-03-05,22.067,22.076,21.979,21.979,91209,0
2013-03-06,21.988,22.041,21.988,22.033,54451,0
2013-03-07,22.033,22.059,21.892,21.979,91795,0
2013-03-08,21.926,22.05,21.909,22.05,131417,0
2013-03-11,22.033,22.05,21.971,22.05,69478,0
2013-03-12,22.005,22.067,21.988,22.023,176366,0
2013-03-13,22.015,22.05,22.015,22.015,77438,0
2013-03-14,22.015,22.104,22.015,22.023,139655,0
2013-03-15,22.05,22.094,22.033,22.041,35215,0
2013-03-18,22.033,22.05,21.996,22.05,87900,0
2013-03-19,22.041,22.05,22.005,22.015,96097,0
2013-03-20,22.033,22.05,22.015,22.041,92997,0
2013-03-21,22.041,22.076,22.023,22.076,70138,0
2013-03-22,22.085,22.104,22.05,22.067,78915,0
2013-03-25,22.067,22.094,22.05,22.094,68630,0
2013-03-26,22.094,22.094,22.059,22.094,80663,0
2013-03-27,22.085,22.129,22.076,22.129,139324,0
2013-03-28,22.129,22.156,22.104,22.156,88343,0
2013-04-01,22.156,22.165,22.121,22.156,73138,0
2013-04-02,22.156,22.165,22.112,22.138,67313,0
2013-04-03,22.156,22.165,22.121,22.156,38810,0
2013-04-04,22.156,22.165,22.121,22.165,51757,0
2013-04-05,22.138,22.173,22.129,22.173,50208,0
2013-04-08,22.173,22.173,22.094,22.094,39536,0
2013-04-09,22.112,22.156,22.104,22.156,51155,0
2013-04-10,22.146,22.173,22.138,22.165,50359,0
2013-04-11,22.165,22.173,22.138,22.165,66284,0
2013-04-12,22.165,22.173,22.138,22.165,115940,0
2013-04-15,22.165,22.165,22.138,22.138,105175,0
2013-04-16,22.146,22.217,22.138,22.217,93038,0
2013-04-17,22.208,22.208,22.165,22.173,84388,0
2013-04-18,22.2,22.2,22.121,22.156,115446,0
2013-04-19,22.173,22.2,22.094,22.173,164932,0
2013-04-22,22.165,22.217,22.138,22.138,109131,0
2013-04-23,22.173,22.173,22.138,22.173,143291,0
2013-04-24,22.173,22.173,22.138,22.173,79008,0
2013-04-25,22.173,22.183,22.156,22.165,121292,0
2013-04-26,22.173,22.217,22.156,22.217,182019,0
2013-04-29,22.227,22.385,22.183,22.385,380047,0
2013-04-30,22.35,22.535,22.324,22.517,102087,0
2013-05-01,22.5,22.65,22.481,22.588,85445,0
2013-05-02,22.605,22.659,22.605,22.633,91141,0
2013-05-03,22.65,22.737,22.605,22.667,58743,0
2013-05-06,22.667,22.747,22.623,22.747,57368,0
2013-05-07,22.747,22.853,22.676,22.853,94593,0
2013-05-08,22.826,22.888,22.737,22.888,73491,0
2013-05-09,22.879,22.915,22.756,22.905,92220,0
2013-05-10,22.888,22.888,22.614,22.703,96715,0
2013-05-13,22.729,22.799,22.633,22.703,56757,0
2013-05-14,22.623,22.703,22.535,22.562,138974,0
2013-05-15,22.614,22.614,22.402,22.5,68933,0
2013-05-16,22.5,22.623,22.464,22.623,47514,0
2013-05-17,22.659,22.659,22.543,22.623,42681,0
2013-05-20,22.641,22.703,22.614,22.676,36372,0
2013-05-21,22.685,22.853,22.562,22.756,133034,0
2013-05-22,22.756,22.879,22.756,22.799,69403,0
2013-05-23,22.808,22.808,22.588,22.694,69355,0
2013-05-24,22.747,22.747,22.633,22.729,46569,0
2013-05-28,22.756,22.782,22.623,22.703,46263,0
2013-05-29,22.694,22.694,22.27,22.525,188686,0
2013-05-30,22.672,22.672,22.484,22.556,199219,0
2013-05-31,22.637,22.637,22.288,22.441,369449,0
2013-06-03,22.484,22.484,22.091,22.206,93270,0
2013-06-04,22.394,22.394,22.073,22.153,50141,0
2013-06-05,22.153,22.171,21.957,22.019,87644,0
2013-06-06,22.063,22.243,21.938,22.1,57427,0
2013-06-07,22.234,22.234,22.046,22.198,72671,0
2013-06-10,22.216,22.216,21.992,22.028,79190,0
2013-06-11,22.019,22.019,21.222,21.455,96198,0
2013-06-12,21.572,21.572,20.659,20.739,222759,0
2013-06-13,20.792,21.365,20.38,21.124,183369,0
2013-06-14,21.384,21.589,21.347,21.393,124874,0
2013-06-17,21.635,21.857,21.418,21.418,433711,0
2013-06-18,21.473,21.536,21.258,21.34,195844,0
2013-06-19,21.447,21.465,20.82,21.133,195506,0
2013-06-20,20.963,21.008,20.632,20.838,185211,0
2013-06-21,20.926,20.989,20.676,20.722,124347,0
2013-06-24,20.649,20.649,19.916,20.337,75847,0
2013-06-25,20.801,20.945,20.363,20.883,89413,0
2013-06-26,20.945,21.473,20.864,20.989,240911,0
2013-06-27,21.168,21.527,21.106,21.303,117950,0
2013-06-28,21.792,21.792,21.437,21.629,93076,0
2013-07-01,21.384,21.428,21.143,21.222,49595,0
2013-07-02,21.347,21.481,21.152,21.25,328540,0
2013-07-03,21.268,21.277,21.124,21.124,26508,0
2013-07-05,21.051,21.051,20.704,20.883,25295,0
2013-07-08,20.854,20.854,20.659,20.686,50792,0
2013-07-09,20.792,20.936,20.739,20.936,66343,0
2013-07-10,21.008,21.115,20.873,21.034,48803,0
2013-07-11,21.124,21.418,21.124,21.347,37160,0
2013-07-12,21.384,21.481,21.258,21.356,47473,0
2013-07-15,21.321,21.393,21.25,21.33,70679,0
2013-07-16,21.321,21.428,21.277,21.428,45696,0
2013-07-17,21.428,21.428,21.133,21.16,140521,0
2013-07-18,21.222,21.258,21.152,21.196,51924,0
2013-07-19,21.215,21.258,21.07,21.196,1170174,0
2013-07-22,21.168,21.258,21.16,21.205,25003,0
2013-07-23,21.24,21.303,21.196,21.205,64914,0
2013-07-24,21.168,21.215,20.955,21.043,56486,0
2013-07-25,21.034,21.034,20.811,20.917,60387,0
2013-07-26,20.989,21.258,20.973,21.215,39409,0
2013-07-29,21.215,21.231,21.106,21.196,100883,0
2013-07-30,21.186,21.303,21.088,21.303,89836,0
2013-07-31,21.196,21.196,20.883,21.16,70334,0
2013-08-01,21.051,21.143,20.811,20.811,52685,0
2013-08-02,20.917,21.008,20.811,20.864,44209,0
2013-08-05,20.936,20.936,20.363,20.471,83246,0
2013-08-06,20.541,20.56,20.167,20.488,51151,0
2013-08-07,20.488,20.56,20.39,20.435,51969,0
2013-08-08,20.363,20.426,20.139,20.167,45795,0
2013-08-09,20.265,20.265,19.971,20.139,47173,0
2013-08-12,20.139,20.488,20.058,20.363,89669,0
2013-08-13,20.363,20.38,20.058,20.067,85273,0
2013-08-14,20.058,20.192,19.682,19.836,85364,0
2013-08-15,19.736,19.836,19.272,19.629,78703,0
2013-08-16,19.745,19.764,19.334,19.378,94493,0
2013-08-19,19.397,19.539,18.886,19.03,77388,0
2013-08-20,19.253,19.325,19.012,19.28,80347,0
2013-08-21,19.155,19.692,19.093,19.657,63145,0
2013-08-22,19.477,20.049,19.477,19.754,59956,0
2013-08-23,19.808,20.23,19.799,20.077,37531,0
2013-08-26,20.31,20.346,20.096,20.175,46966,0
2013-08-27,20.149,20.23,19.986,20.014,39743,0
2013-08-28,20.126,20.126,19.753,19.753,51033,0
2013-08-29,19.845,19.9,19.626,19.817,46101,0
2013-08-30,19.836,20.108,19.717,19.917,35144,0
2013-09-03,19.981,19.981,19.407,19.507,64083,0
2013-09-04,19.571,19.753,19.562,19.671,28582,0
2013-09-05,19.68,19.68,19.389,19.389,38208,0
2013-09-06,19.526,19.662,19.426,19.598,78271,0
2013-09-09,19.626,19.689,19.48,19.49,42157,0
2013-09-10,19.607,19.607,19.435,19.453,45778,0
2013-09-11,19.689,19.689,19.407,19.426,37551,0
2013-09-12,19.48,19.635,19.463,19.534,116626,0
2013-09-13,19.453,19.534,19.443,19.48,34951,0
2013-09-16,19.671,19.781,19.507,19.562,49636,0
2013-09-17,19.571,19.654,19.49,19.498,51195,0
2013-09-18,19.544,19.998,19.48,19.998,53957,0
2013-09-19,19.998,20.155,19.9,20.008,47636,0
2013-09-20,19.871,19.909,19.644,19.717,48845,0
2013-09-23,19.726,19.79,19.662,19.79,182920,0
2013-09-24,19.743,19.753,19.59,19.68,39082,0
2013-09-25,19.717,19.743,19.626,19.708,46209,0
2013-09-26,19.689,19.827,19.689,19.772,26105,0
2013-09-27,19.717,19.881,19.644,19.708,24114,0
2013-09-30,19.662,19.79,19.654,19.726,43235,0
2013-10-01,19.817,19.817,19.726,19.726,57480,0
2013-10-02,19.753,19.781,19.671,19.717,45546,0
2013-10-03,19.753,19.753,19.617,19.617,22236,0
2013-10-04,19.671,19.717,19.617,19.617,13879,0
2013-10-07,19.626,19.654,19.571,19.59,27041,0
2013-10-08,19.617,19.617,19.416,19.426,29576,0
2013-10-09,19.48,19.48,19.208,19.208,38760,0
2013-10-10,19.37,19.37,19.244,19.272,36976,0
2013-10-11,19.299,19.316,19.225,19.252,28552,0
2013-10-14,19.28,19.289,19.235,19.262,23484,0
2013-10-15,19.289,19.335,19.208,19.208,60738,0
2013-10-16,19.262,19.38,19.17,19.335,32205,0
2013-10-17,19.389,19.562,19.344,19.526,101268,0
2013-10-18,19.571,19.9,19.571,19.644,95407,0
2013-10-21,19.753,19.799,19.571,19.799,58433,0
2013-10-22,19.79,19.964,19.726,19.799,227920,0
2013-10-23,19.827,20.091,19.799,19.998,95240,0
2013-10-24,20.018,20.062,19.807,19.807,42303,0
2013-10-25,19.807,19.935,19.753,19.763,19635,0
2013-10-28,19.854,19.862,19.68,19.68,60907,0
2013-10-29,19.726,19.772,19.671,19.717,45331,0
2013-10-30,19.735,19.735,19.58,19.662,30734,0
2013-10-31,19.607,19.689,19.59,19.644,27863,0
2013-11-01,19.726,19.726,19.58,19.617,130287,0
2013-11-04,19.662,19.743,19.644,19.68,379225,0
2013-11-05,19.662,19.781,19.607,19.743,61034,0
2013-11-06,19.753,19.753,19.598,19.644,37265,0
2013-11-07,19.626,19.743,19.598,19.689,66016,0
2013-11-08,19.59,19.617,19.517,19.526,34688,0
2013-11-11,19.58,19.644,19.553,19.59,19343,0
2013-11-12,19.607,19.626,19.38,19.517,36879,0
2013-11-13,19.48,19.517,19.435,19.507,67364,0
2013-11-14,19.526,19.598,19.48,19.498,152952,0
2013-11-15,19.526,19.598,19.443,19.47,69267,0
2013-11-18,19.553,19.59,19.48,19.48,99416,0
2013-11-19,19.507,19.526,19.389,19.389,106611,0
2013-11-20,19.48,19.534,19.389,19.389,58995,0
2013-11-21,19.435,19.453,19.225,19.426,140099,0
2013-11-22,19.38,19.644,19.38,19.48,76482,0
2013-11-25,19.526,19.735,19.517,19.735,141953,0
2013-11-26,19.816,19.89,19.658,19.844,73951,0
2013-11-27,19.779,19.825,19.732,19.816,41238,0
2013-11-29,19.806,19.88,19.779,19.779,23037,0
2013-12-02,19.816,19.862,19.51,19.575,66698,0
2013-12-03,19.537,19.621,19.455,19.52,99456,0
2013-12-04,19.492,19.52,19.25,19.306,80143,0
2013-12-05,19.279,19.335,19.205,19.214,90282,0
2013-12-06,19.315,19.427,19.233,19.27,123589,0
2013-12-09,19.325,19.37,19.233,19.242,98287,0
2013-12-10,19.27,19.344,19.214,19.26,141782,0
2013-12-11,19.214,19.233,18.982,19.112,123490,0
2013-12-12,19.037,19.4,19.037,19.353,182163,0
2013-12-13,19.315,19.77,19.315,19.77,227515,0
2013-12-16,19.714,19.714,19.537,19.585,68178,0
2013-12-17,19.482,19.585,19.455,19.547,58775,0
2013-12-18,19.51,19.594,19.344,19.473,142174,0
2013-12-19,19.408,19.52,19.344,19.52,154698,0
2013-12-20,19.427,19.64,19.418,19.64,70538,0
2013-12-23,19.575,19.714,19.455,19.482,149076,0
2013-12-24,19.53,19.556,19.298,19.298,63903,0
2013-12-26,19.363,19.39,19.14,19.149,122275,0
2013-12-27,19.214,19.288,19.149,19.177,150925,0
2013-12-30,19.27,19.37,19.186,19.306,156223,0
2013-12-31,19.27,19.445,19.27,19.445,143577,0
2014-01-02,19.445,19.77,19.353,19.612,82379,0
2014-01-03,19.77,19.89,19.751,19.89,42599,0
2014-01-06,19.955,20.185,19.918,20.168,83019,0
2014-01-07,20.168,20.335,20.075,20.075,100606,0
2014-01-08,20.12,20.12,19.965,19.974,41942,0
2014-01-09,20.065,20.27,20.01,20.168,34046,0
2014-01-10,20.335,20.418,20.185,20.315,54023,0
2014-01-13,20.315,20.51,20.297,20.325,39798,0
2014-01-14,20.437,20.454,20.335,20.372,27416,0
2014-01-15,20.409,20.409,20.224,20.242,48135,0
2014-01-16,20.28,20.325,20.185,20.26,66678,0
2014-01-17,20.28,20.353,20.185,20.185,89702,0
2014-01-21,20.224,20.28,20.215,20.242,51592,0
2014-01-22,20.26,20.409,20.26,20.39,65298,0
2014-01-23,20.325,20.445,20.12,20.16,94990,0
2014-01-24,20.14,20.16,20,20.111,76629,0
2014-01-27,20.048,20.168,20.01,20.168,31887,0
2014-01-28,20.111,20.185,20.111,20.168,21371,0
2014-01-29,20.111,20.176,20.075,20.111,31557,0
2014-01-30,20.104,20.27,20.085,20.205,43195,0
2014-01-31,20.185,20.27,20.15,20.26,40235,0
2014-02-03,20.26,20.26,20.111,20.14,26595,0
2014-02-04,20.185,20.242,20.168,20.224,14952,0
2014-02-05,20.242,20.288,20.215,20.288,33922,0
2014-02-06,20.297,20.335,20.25,20.288,19088,0
2014-02-07,20.344,20.362,20.215,20.25,25432,0
2014-02-10,20.28,20.372,20.28,20.315,48183,0
2014-02-11,20.353,20.519,20.353,20.482,32098,0
2014-02-12,20.502,20.529,20.445,20.51,33620,0
2014-02-13,20.502,20.677,20.464,20.649,51898,0
2014-02-14,20.667,20.77,20.622,20.667,57468,0
2014-02-18,20.677,20.91,20.677,20.835,269532,0
2014-02-19,20.861,21.029,20.861,20.936,28189,0
2014-02-20,20.981,20.981,20.871,20.926,39188,0
2014-02-21,20.881,20.973,20.852,20.9,33877,0
2014-02-24,20.9,21.021,20.891,20.965,32785,0
2014-02-25,20.946,21.001,20.946,20.965,139284,0
2014-02-26,20.973,21.131,20.973,21.066,42663,0
2014-02-27,21.063,21.129,21.026,21.083,79408,0
2014-02-28,21.129,21.129,20.987,21.017,44568,0
2014-03-03,21.017,21.053,20.987,21.017,24228,0
2014-03-04,21.1,21.129,20.951,20.97,44260,0
2014-03-05,21.017,21.017,20.894,20.941,37897,0
2014-03-06,20.978,20.978,20.847,20.875,36274,0
2014-03-07,20.865,20.875,20.715,20.781,31931,0
2014-03-10,20.715,20.781,20.649,20.659,63898,0
2014-03-11,20.687,20.781,20.621,20.781,17961,0
2014-03-12,20.724,20.894,20.697,20.894,31266,0
2014-03-13,20.894,21.053,20.847,21.053,22201,0
2014-03-14,21.035,21.119,20.875,21.1,26651,0
2014-03-17,21.1,21.1,21.026,21.044,24548,0
2014-03-18,21.073,21.298,21.044,21.271,58488,0
2014-03-19,21.271,21.271,21.053,21.1,98841,0
2014-03-20,20.987,21.1,20.941,20.987,123268,0
2014-03-21,21.073,21.083,20.96,21.053,577228,0
2014-03-24,21.092,21.1,21.007,21.083,35966,0
2014-03-25,21.083,21.139,21.063,21.083,56038,0
2014-03-26,21.1,21.129,21.083,21.1,43775,0
2014-03-27,21.1,21.129,21.063,21.1,28444,0
2014-03-28,21.129,21.215,21.092,21.129,101599,0
2014-03-31,21.129,21.176,21.119,21.139,67351,0
2014-04-01,21.157,21.176,21.1,21.176,62193,0
2014-04-02,21.157,21.176,21.083,21.119,120661,0
2014-04-03,21.11,21.166,21.1,21.129,45888,0
2014-04-04,21.11,21.176,21.083,21.157,234577,0
2014-04-07,21.149,21.157,21.092,21.149,20049,0
2014-04-08,21.157,21.166,21.092,21.157,60641,0
2014-04-09,21.157,21.223,21.11,21.157,61058,0
2014-04-10,21.166,21.327,21.149,21.281,61828,0
2014-04-11,21.261,21.354,21.215,21.327,54187,0
2014-04-14,21.346,21.42,21.308,21.346,194819,0
2014-04-15,21.346,21.403,21.337,21.354,52480,0
2014-04-16,21.364,21.44,21.346,21.42,364235,0
2014-04-17,21.42,21.459,21.242,21.242,92586,0
2014-04-21,21.374,21.403,21.271,21.403,104851,0
2014-04-22,21.393,21.534,21.337,21.476,124731,0
2014-04-23,21.516,21.516,21.44,21.486,119830,0
2014-04-24,21.496,21.534,21.476,21.506,53538,0
2014-04-25,21.506,21.608,21.476,21.608,75988,0
2014-04-28,21.59,21.628,21.506,21.572,94000,0
2014-04-29,21.618,21.722,21.6,21.694,79257,0
2014-04-30,21.713,21.854,21.694,21.816,81225,0
2014-05-01,21.863,22.145,21.816,22.136,70125,0
2014-05-02,22.08,22.192,22.023,22.174,44357,0
2014-05-05,22.174,22.382,22.155,22.372,37429,0
2014-05-06,22.382,22.428,22.277,22.287,43482,0
2014-05-07,22.277,22.39,22.24,22.353,51656,0
2014-05-08,22.39,22.438,22.372,22.399,60903,0
2014-05-09,22.438,22.448,22.353,22.438,27038,0
2014-05-12,22.409,22.438,22.353,22.362,83746,0
2014-05-13,22.399,22.541,22.353,22.513,61928,0
2014-05-14,22.448,22.541,22.448,22.541,56897,0
2014-05-15,22.541,22.606,22.531,22.55,168667,0
2014-05-16,22.588,22.636,22.56,22.57,64355,0
2014-05-19,22.578,22.626,22.541,22.578,57366,0
2014-05-20,22.588,22.701,22.588,22.701,72730,0
2014-05-21,22.682,22.852,22.682,22.748,60193,0
2014-05-22,22.758,22.786,22.504,22.636,128218,0
2014-05-23,22.626,22.654,22.541,22.597,55600,0
2014-05-27,22.682,22.692,22.588,22.616,35712,0
2014-05-28,22.719,22.804,22.7,22.728,30747,0
2014-05-29,22.728,22.834,22.652,22.747,57848,0
2014-05-30,22.881,22.881,22.737,22.767,101364,0
2014-06-02,22.767,22.804,22.7,22.737,48120,0
2014-06-03,22.737,22.776,22.556,22.613,54167,0
2014-06-04,22.67,22.67,22.145,22.326,184558,0
2014-06-05,22.279,22.46,22.135,22.355,68163,0
2014-06-06,22.403,22.537,22.403,22.432,26917,0
2014-06-09,22.527,22.613,22.47,22.594,28234,0
2014-06-10,22.594,22.594,22.375,22.442,52628,0
2014-06-11,22.442,22.47,22.336,22.365,37501,0
2014-06-12,22.365,22.46,22.318,22.384,33849,0
2014-06-13,22.422,22.509,22.375,22.451,75887,0
2014-06-16,22.489,22.499,22.413,22.432,24935,0
2014-06-17,22.442,22.834,22.403,22.661,85465,0
2014-06-18,22.613,22.643,22.537,22.594,31198,0
2014-06-19,22.613,22.661,22.576,22.604,40483,0
2014-06-20,22.585,22.594,22.479,22.556,84369,0
2014-06-23,22.479,22.585,22.422,22.422,54919,0
2014-06-24,22.537,22.604,22.46,22.527,21492,0
2014-06-25,22.556,22.709,22.556,22.556,37760,0
2014-06-26,22.566,22.67,22.518,22.623,31149,0
2014-06-27,22.594,22.719,22.594,22.719,25317,0
2014-06-30,22.68,22.881,22.633,22.843,94369,0
2014-07-01,22.881,22.919,22.804,22.919,36752,0
2014-07-02,22.853,22.938,22.843,22.843,26262,0
2014-07-03,22.871,22.871,22.643,22.853,33646,0
2014-07-07,22.776,22.91,22.757,22.871,40176,0
2014-07-08,22.901,22.938,22.871,22.91,22598,0
2014-07-09,22.928,22.938,22.843,22.928,37441,0
2014-07-10,22.901,22.928,22.853,22.928,9698,0
2014-07-11,22.901,23.062,22.824,23.053,44385,0
2014-07-14,23.053,23.062,22.928,22.995,98360,0
2014-07-15,22.938,22.986,22.861,22.891,50504,0
2014-07-16,22.938,22.938,22.804,22.881,30210,0
2014-07-17,22.871,22.871,22.7,22.767,27976,0
2014-07-18,22.767,22.938,22.737,22.938,39918,0
2014-07-21,22.919,22.919,22.824,22.901,20685,0
2014-07-22,22.901,22.901,22.776,22.843,40232,0
2014-07-23,22.834,22.881,22.794,22.861,25350,0
2014-07-24,22.834,22.871,22.776,22.861,30157,0
2014-07-25,22.804,22.861,22.794,22.861,10271,0
2014-07-28,22.871,22.871,22.814,22.861,31893,0
2014-07-29,22.834,22.891,22.824,22.891,133582,0
2014-07-30,22.834,22.928,22.834,22.861,35748,0
2014-07-31,22.814,22.843,22.566,22.604,36835,0
2014-08-01,22.652,22.69,22.384,22.594,35711,0
2014-08-04,22.556,22.68,22.432,22.594,57031,0
2014-08-05,22.566,22.661,22.46,22.661,33704,0
2014-08-06,22.633,22.661,22.566,22.623,23116,0
2014-08-07,22.68,22.767,22.643,22.737,32693,0
2014-08-08,22.737,22.834,22.68,22.834,25134,0
2014-08-11,22.881,22.901,22.814,22.861,34458,0
2014-08-12,22.861,22.891,22.814,22.861,18328,0
2014-08-13,22.834,22.928,22.834,22.928,20509,0
2014-08-14,22.928,23.034,22.919,22.958,76603,0
2014-08-15,22.958,23.025,22.91,22.977,34779,0
2014-08-18,23.044,23.082,23.005,23.082,56881,0
2014-08-19,23.044,23.082,23.044,23.082,36594,0
2014-08-20,23.072,23.072,22.91,22.958,52936,0
2014-08-21,22.958,23.005,22.938,22.977,39017,0
2014-08-22,22.919,23.005,22.91,22.986,35764,0
2014-08-25,23.005,23.053,22.986,22.986,29540,0
2014-08-26,22.986,23.025,22.938,23.025,305718,0
2014-08-27,23.07,23.129,23.012,23.099,582324,0
2014-08-28,23.138,23.148,23.061,23.148,59346,0
2014-08-29,23.099,23.197,23.002,23.197,535533,0
2014-09-02,23.197,23.197,22.789,22.973,55866,0
2014-09-03,22.934,22.944,22.876,22.896,19934,0
2014-09-04,22.866,22.886,22.643,22.643,20799,0
2014-09-05,22.74,22.779,22.614,22.74,57660,0
2014-09-08,22.798,22.798,22.488,22.546,250226,0
2014-09-09,22.517,22.634,22.42,22.43,239664,0
2014-09-10,22.449,22.498,22.323,22.4,103041,0
2014-09-11,22.468,22.468,22.362,22.391,50927,0
2014-09-12,22.323,22.342,22.138,22.216,265581,0
2014-09-15,22.178,22.294,22.08,22.206,128044,0
2014-09-16,22.206,22.236,22.12,22.12,166289,0
2014-09-17,22.128,22.264,22.128,22.188,183210,0
2014-09-18,22.236,22.342,22.216,22.255,49405,0
2014-09-19,22.323,22.342,22.188,22.226,76432,0
2014-09-22,22.264,22.264,22.188,22.216,39093,0
2014-09-23,22.216,22.226,22.168,22.226,171673,0
2014-09-24,22.226,22.246,22.188,22.246,41943,0
2014-09-25,22.264,22.264,22.178,22.206,41882,0
2014-09-26,22.206,22.255,22.11,22.246,33514,0
2014-09-29,22.226,22.294,22.188,22.294,31405,0
2014-09-30,22.304,22.41,22.284,22.372,41234,0
2014-10-01,22.42,22.468,22.323,22.332,56448,0
2014-10-02,22.294,22.42,22.264,22.382,59163,0
2014-10-03,22.382,22.468,22.362,22.468,61060,0
2014-10-06,22.478,22.604,22.478,22.546,77273,0
2014-10-07,22.556,22.576,22.488,22.546,62975,0
2014-10-08,22.536,22.634,22.536,22.614,21718,0
2014-10-09,22.653,22.653,22.498,22.576,26537,0
2014-10-10,22.536,22.566,22.488,22.566,21552,0
2014-10-13,22.498,22.536,22.468,22.517,26853,0
2014-10-14,22.653,22.702,22.566,22.604,22878,0
2014-10-15,22.546,22.702,22.382,22.662,41045,0
2014-10-16,22.604,22.711,22.566,22.672,59042,0
2014-10-17,22.634,22.886,22.634,22.711,111068,0
2014-10-20,22.711,22.915,22.711,22.886,53197,0
2014-10-21,22.905,23.08,22.857,23.07,109400,0
2014-10-22,23.07,23.129,23.022,23.08,195682,0
2014-10-23,23.051,23.158,23.031,23.129,42415,0
2014-10-24,23.158,23.158,23.07,23.158,41650,0
2014-10-27,23.158,23.158,23.08,23.119,23944,0
2014-10-28,23.148,23.148,23.031,23.138,51224,0
2014-10-29,23.119,23.187,23.099,23.138,48863,0
2014-10-30,23.187,23.284,23.138,23.225,50206,0
2014-10-31,23.245,23.274,23.197,23.245,21578,0
2014-11-03,23.235,23.42,23.235,23.42,63308,0
2014-11-04,23.342,23.468,23.293,23.429,244106,0
2014-11-05,23.449,23.478,23.381,23.478,41173,0
2014-11-06,23.478,23.497,23.429,23.487,63305,0
2014-11-07,23.487,23.565,23.487,23.565,86646,0
2014-11-10,23.546,23.575,23.391,23.507,63751,0
2014-11-11,23.41,23.604,23.41,23.604,85028,0
2014-11-12,23.614,23.663,23.527,23.663,108645,0
2014-11-13,23.663,23.721,23.595,23.653,87608,0
2014-11-14,23.681,23.769,23.672,23.74,586974,0
2014-11-17,23.779,23.837,23.691,23.749,336750,0
2014-11-18,23.799,23.827,23.731,23.731,80232,0
2014-11-19,23.808,23.817,23.74,23.769,42202,0
2014-11-20,23.817,23.847,23.672,23.681,45698,0
2014-11-21,23.769,23.808,23.731,23.759,36879,0
2014-11-24,23.808,23.827,23.749,23.789,73551,0
2014-11-25,23.746,23.855,23.707,23.776,102925,0
2014-11-26,23.825,23.825,23.707,23.815,55997,0
2014-11-28,23.865,23.865,23.805,23.865,10565,0
2014-12-01,23.865,23.865,23.707,23.717,172703,0
2014-12-02,23.776,23.776,23.5,23.648,424981,0
2014-12-03,23.707,23.727,23.52,23.707,85356,0
2014-12-04,23.707,23.707,23.599,23.628,70207,0
2014-12-05,23.628,23.707,23.579,23.707,57987,0
2014-12-08,23.618,23.736,23.549,23.736,97793,0
2014-12-09,23.707,23.717,23.549,23.589,48577,0
2014-12-10,23.608,23.796,23.539,23.697,44644,0
2014-12-11,23.628,23.746,23.628,23.717,31152,0
2014-12-12,23.697,23.756,23.648,23.727,26335,0
2014-12-15,23.766,23.766,23.549,23.677,137037,0
2014-12-16,23.677,23.677,23.549,23.608,50713,0
2014-12-17,23.599,23.697,23.5,23.677,45097,0
2014-12-18,23.756,23.756,23.579,23.579,133222,0
2014-12-19,23.618,23.618,23.52,23.569,50986,0
2014-12-22,23.599,23.638,23.579,23.628,29596,0
2014-12-23,23.677,23.677,23.461,23.53,83906,0
2014-12-24,23.549,23.559,23.461,23.48,9359,0
2014-12-26,23.5,23.53,23.461,23.49,35099,0
2014-12-29,23.431,23.648,23.411,23.648,38023,0
2014-12-30,23.648,23.677,23.559,23.608,31725,0
2014-12-31,23.608,23.677,23.608,23.658,28487,0
2015-01-02,23.628,23.943,23.628,23.914,41553,0
2015-01-05,23.914,23.914,23.825,23.835,105739,0
2015-01-06,23.884,23.924,23.796,23.845,87828,0
2015-01-07,23.874,23.934,23.746,23.865,94139,0
2015-01-08,23.845,23.943,23.845,23.934,43271,0
2015-01-09,23.934,23.934,23.874,23.874,41200,0
2015-01-12,23.914,24.032,23.874,24.022,53066,0
2015-01-13,24.022,24.022,23.953,23.963,43889,0
2015-01-14,23.993,24.14,23.904,24.101,155887,0
2015-01-15,24.121,24.131,23.963,24.121,41337,0
2015-01-16,24.091,24.347,24.091,24.347,80431,0
2015-01-20,24.338,24.338,24.15,24.219,63427,0
2015-01-21,24.16,24.19,24.042,24.16,100424,0
2015-01-22,24.14,24.239,24.131,24.229,69014,0
2015-01-23,24.229,24.594,24.209,24.574,64391,0
2015-01-26,24.535,24.584,24.446,24.554,48373,0
2015-01-27,24.535,24.741,24.505,24.505,133071,0
2015-01-28,24.495,24.653,24.495,24.574,33299,0
2015-01-29,24.623,24.623,24.515,24.594,42120,0
2015-01-30,24.535,24.771,24.535,24.633,35358,0
2015-02-02,24.692,24.702,24.584,24.584,45562,0
2015-02-03,24.673,24.673,24.535,24.633,59143,0
2015-02-04,24.554,24.663,24.446,24.554,56309,0
2015-02-05,24.554,24.633,24.456,24.604,32921,0
2015-02-06,24.623,24.623,24.436,24.436,237548,0
2015-02-09,24.505,24.515,24.406,24.416,40787,0
2015-02-10,24.416,24.554,24.397,24.446,28190,0
2015-02-11,24.515,24.584,24.397,24.574,25944,0
2015-02-12,24.594,24.594,24.495,24.554,32661,0
2015-02-13,24.574,24.633,24.505,24.544,25653,0
2015-02-17,24.623,24.623,24.495,24.525,40416,0
2015-02-18,24.525,24.525,24.347,24.446,102070,0
2015-02-19,24.436,24.505,24.357,24.397,51733,0
2015-02-20,24.446,24.554,24.406,24.535,33242,0
2015-02-23,24.535,24.584,24.485,24.485,95584,0
2015-02-24,24.554,24.653,24.525,24.653,67843,0
2015-02-25,24.67,24.83,24.66,24.75,55151,0
2015-02-26,24.77,24.83,24.71,24.79,30134,0
2015-02-27,24.78,24.79,24.71,24.77,18929,0
2015-03-02,24.81,24.88,24.8,24.88,26586,0
2015-03-03,24.89,24.94,24.81,24.81,32414,0
2015-03-04,24.92,24.98,24.77,24.87,86968,0
2015-03-05,24.94,24.96,24.834,24.94,19545,0
2015-03-06,24.86,24.93,24.6,24.63,120478,0
2015-03-09,24.74,24.75,24.54,24.57,47575,0
2015-03-10,24.6,24.6,24.52,24.55,52055,0
2015-03-11,24.58,24.72,24.545,24.62,33223,0
2015-03-12,24.68,24.68,24.57,24.6,31846,0
2015-03-13,24.66,24.71,24.577,24.674,17828,0
2015-03-16,24.74,24.74,24.67,24.67,17604,0
2015-03-17,24.72,24.72,24.62,24.7,29580,0
2015-03-18,24.78,24.95,24.72,24.95,37566,0
2015-03-19,24.86,24.95,24.85,24.94,21259,0
2015-03-20,24.95,25.01,24.9,24.953,34677,0
2015-03-23,24.89,25.01,24.89,25.01,33632,0
2015-03-24,25.01,25.01,24.85,24.86,30516,0
2015-03-25,24.91,24.98,24.86,24.97,30157,0
2015-03-26,24.96,24.97,24.91,24.97,20380,0
2015-03-27,24.97,25.01,24.91,25,15548,0
2015-03-30,25,25,24.95,25,92767,0
2015-03-31,24.99,25.08,24.98,25.05,38294,0
2015-04-01,25.01,25.08,25,25.01,20775,0
2015-04-02,25,25.15,25,25.14,48521,0
2015-04-06,25.18,25.18,25,25.03,31081,0
2015-04-07,25.05,25.1,25.05,25.07,35939,0
2015-04-08,25.18,25.18,25.05,25.098,30797,0
2015-04-09,25.13,25.16,25.087,25.1,35261,0
2015-04-10,25.07,25.2,25.07,25.18,16405,0
2015-04-13,25.1,25.2,25.1,25.16,24383,0
2015-04-14,25.18,25.18,25.104,25.13,33658,0
2015-04-15,25.15,25.2,25.11,25.2,30131,0
2015-04-16,25.14,25.23,25.14,25.16,16760,0
2015-04-17,25.13,25.19,24.94,24.94,85205,0
2015-04-20,25.05,25.15,25.05,25.09,21485,0
2015-04-21,25.15,25.18,25.08,25.14,17138,0
2015-04-22,25.12,25.18,25.09,25.102,21489,0
2015-04-23,25.1,25.18,25.05,25.16,21556,0
2015-04-24,25.17,25.17,25.05,25.07,33081,0
2015-04-27,25.07,25.12,25.04,25.07,22464,0
2015-04-28,25.14,25.15,25.02,25.08,62812,0
2015-04-29,25.1,25.101,25.05,25.1,15300,0
2015-04-30,25.09,25.1,24.98,25.07,33504,0
2015-05-01,25.07,25.12,25.01,25.03,26948,0
2015-05-04,24.92,25.1,24.92,25.01,30658,0
2015-05-05,25.07,25.079,24.91,24.96,52853,0
2015-05-06,24.94,24.97,24.4,24.42,100919,0
2015-05-07,24.43,24.68,24.37,24.47,48478,0
2015-05-08,24.5,24.91,24.5,24.82,37564,0
2015-05-11,24.68,24.809,24.59,24.79,44014,0
2015-05-12,24.65,24.86,24.59,24.83,40054,0
2015-05-13,24.82,24.93,24.82,24.9,53606,0
2015-05-14,24.86,25.19,24.86,25.06,26480,0
2015-05-15,25.17,25.19,25.1,25.17,10726,0
2015-05-18,25.19,25.22,25.1,25.22,16221,0
2015-05-19,25.25,25.25,25.05,25.08,39866,0
2015-05-20,25.14,25.14,24.99,25.02,53186,0
2015-05-21,25.1,25.15,25.01,25.04,46265,0
2015-05-22,25.1,25.17,25.05,25.14,34901,0
2015-05-26,25.17,25.25,25.13,25.13,59971,0
2015-05-27,24.83,24.83,24.75,24.77,47656,0
2015-05-28,24.75,24.84,24.71,24.73,28914,0
2015-05-29,24.8,24.92,24.79,24.9,73278,0
2015-06-01,24.94,24.94,24.83,24.86,50977,0
2015-06-02,24.78,24.78,24.69,24.73,49243,0
2015-06-03,24.74,24.77,24.51,24.58,103097,0
2015-06-04,24.63,24.68,24.52,24.55,45271,0
2015-06-05,24.5,24.51,24.4,24.43,44178,0
2015-06-08,24.51,24.51,24.34,24.4,29065,0
2015-06-09,24.35,24.4,24.24,24.28,45579,0
2015-06-10,24.23,24.45,24.15,24.31,23777,0
2015-06-11,24.35,24.461,24.31,24.43,24960,0
2015-06-12,24.5,24.5,24.35,24.35,65384,0
2015-06-15,24.44,24.44,24.35,24.4,28361,0
2015-06-16,24.47,24.47,24.35,24.35,38130,0
2015-06-17,24.34,24.44,24.245,24.347,25253,0
2015-06-18,24.42,24.42,24.17,24.19,34090,0
2015-06-19,24.3,24.348,24.205,24.27,15080,0
2015-06-22,24.34,24.35,24.26,24.28,11631,0
2015-06-23,24.32,24.33,24.163,24.32,35339,0
2015-06-24,24.34,24.5,24.3,24.47,22406,0
2015-06-25,24.46,24.58,24.389,24.58,23193,0
2015-06-26,24.6,24.6,24.44,24.45,63794,0
2015-06-29,24.48,24.48,24.33,24.35,24712,0
2015-06-30,24.32,24.47,24.32,24.34,38725,0
2015-07-01,24.47,24.51,24.38,24.45,31758,0
2015-07-02,24.51,24.63,24.41,24.63,20041,0
2015-07-06,24.74,24.75,24.42,24.68,120222,0
2015-07-07,24.73,24.76,24.7,24.73,13473,0
2015-07-08,24.72,24.81,24.66,24.68,14364,0
2015-07-09,24.87,24.87,24.71,24.77,25833,0
2015-07-10,24.78,24.8,24.7,24.73,16553,0
2015-07-13,24.77,24.77,24.7,24.7,32779,0
2015-07-14,24.73,24.78,24.68,24.76,13042,0
2015-07-15,24.68,24.88,24.68,24.874,26998,0
2015-07-16,24.89,25.04,24.88,24.99,43621,0
2015-07-17,25.02,25.12,25,25.11,30386,0
2015-07-20,25.04,25.13,25.01,25.06,15192,0
2015-07-21,24.98,25.11,24.98,25.04,14474,0
2015-07-22,25.12,25.12,24.99,24.99,26159,0
2015-07-23,25.02,25.02,24.88,24.94,15697,0
2015-07-24,24.99,25.02,24.87,24.92,12175,0
2015-07-27,24.99,24.99,24.86,24.95,18694,0
2015-07-28,24.99,25.09,24.916,25.03,20220,0
2015-07-29,25.08,25.08,24.95,24.95,13214,0
2015-07-30,25.02,25.04,24.96,25,13343,0
2015-07-31,25.03,25.1,24.94,25.1,9371,0
2015-08-03,25.1,25.111,25.03,25.04,16317,0
2015-08-04,25.11,25.11,25.01,25.05,8176,0
2015-08-05,25.11,25.12,24.95,25.03,18434,0
2015-08-06,25.09,25.097,25,25.05,14038,0
2015-08-07,25.04,25.12,24.95,25.06,18875,0
2015-08-10,25.01,25.11,25.01,25.03,33998,0
2015-08-11,25.05,25.1,25.03,25.04,13014,0
2015-08-12,25.09,25.14,25.09,25.09,12460,0
2015-08-13,25.14,25.14,25.04,25.08,14922,0
2015-08-14,25.04,25.098,25.04,25.06,24156,0
2015-08-17,25.1,25.13,25.04,25.09,27680,0
2015-08-18,25.11,25.14,25.09,25.14,7901,0
2015-08-19,25.15,25.15,25.05,25.14,10668,0
2015-08-20,25.16,25.16,25,25.06,149310,0
2015-08-21,25.1,25.1,24.8,24.83,48880,0
2015-08-24,24.65,24.74,24.5,24.59,41056,0
2015-08-25,24.87,24.949,24.64,24.87,24268,0
2015-08-26,24.93,25.07,24.9,24.96,45986,0
2015-08-27,24.82,24.85,24.6,24.68,43429,0
2015-08-28,24.71,24.99,24.7,24.99,70574,0
2015-08-31,24.98,24.99,24.6,24.68,80618,0
2015-09-01,24.63,24.7,24.38,24.65,52442,0
2015-09-02,24.71,24.8,24.64,24.8,12525,0
2015-09-03,24.88,24.88,24.57,24.74,21878,0
2015-09-04,24.62,24.84,24.62,24.84,14727,0
2015-09-08,24.79,24.85,24.72,24.85,16680,0
2015-09-09,24.77,24.791,24.71,24.73,11963,0
2015-09-10,24.79,24.79,24.62,24.708,10541,0
2015-09-11,24.61,24.78,24.6,24.62,33211,0
2015-09-14,24.68,24.68,24.65,24.66,8625,0
2015-09-15,24.74,24.74,24.551,24.57,29394,0
2015-09-16,24.53,24.65,24.53,24.57,22170,0
2015-09-17,24.64,24.72,24.51,24.67,23235,0
2015-09-18,24.73,24.87,24.56,24.87,15473,0
2015-09-21,24.9,24.99,24.83,24.96,27155,0
2015-09-22,24.92,24.94,24.82,24.91,19635,0
2015-09-23,24.95,24.96,24.89,24.93,18984,0
2015-09-24,24.94,24.98,24.89,24.98,16402,0
2015-09-25,24.99,25.03,24.925,25.03,13024,0
2015-09-28,25.07,25.07,24.88,24.93,24288,0
2015-09-29,24.96,24.97,24.89,24.9,41360,0
2015-09-30,24.95,25.03,24.82,24.84,29916,0
2015-10-01,24.88,24.905,24.72,24.75,21554,0
2015-10-02,24.79,24.79,24.685,24.74,15259,0
2015-10-05,24.8,24.92,24.7,24.85,58488,0
2015-10-06,24.96,24.96,24.86,24.96,11062,0
2015-10-07,25,25.08,24.97,25,18855,0
2015-10-08,25.05,25.08,24.92,25.08,16333,0
2015-10-09,25.05,25.08,25,25.02,237177,0
2015-10-12,25.09,25.109,25.04,25.04,11539,0
2015-10-13,25.09,25.12,25.045,25.1,19481,0
2015-10-14,25.1,25.1,25.031,25.06,46930,0
2015-10-15,25.09,25.12,25.03,25.11,67125,0
2015-10-16,25.16,25.16,25.09,25.15,106170,0
2015-10-19,25.15,25.15,25.07,25.078,25159,0
2015-10-20,25.13,25.17,25.08,25.17,19988,0
2015-10-21,25.18,25.3,25.15,25.2,38800,0
2015-10-22,25.29,25.35,25.241,25.31,17009,0
2015-10-23,25.35,25.39,25.27,25.32,19619,0
2015-10-26,25.35,25.36,25.26,25.3,36885,0
2015-10-27,25.33,25.34,25.14,25.29,51275,0
2015-10-28,25.3,25.37,25.27,25.28,31719,0
2015-10-29,25.32,25.34,25.23,25.34,37458,0
2015-10-30,25.27,25.43,25.27,25.43,23411,0
2015-11-02,25.4,25.55,25.4,25.55,45745,0
2015-11-03,25.55,25.6,25.534,25.553,26504,0
2015-11-04,25.58,25.66,25.52,25.64,31075,0
2015-11-05,25.7,25.71,25.62,25.68,36855,0
2015-11-06,25.63,25.63,25.41,25.49,118235,0
2015-11-09,25.42,25.42,25.28,25.36,25005,0
2015-11-10,25.28,25.54,25.28,25.5,21851,0
2015-11-11,25.5,25.56,25.43,25.51,37096,0
2015-11-12,25.56,25.61,25.47,25.61,22423,0
2015-11-13,25.61,25.681,25.59,25.67,13981,0
2015-11-16,25.54,25.55,25.47,25.48,16735,0
2015-11-17,25.54,25.6,25.52,25.55,19690,0
2015-11-18,25.59,25.6,25.53,25.6,17415,0
2015-11-19,25.6,25.6,25.52,25.53,19918,0
2015-11-20,25.6,25.613,25.53,25.568,12919,0
2015-11-23,25.64,25.663,25.58,25.62,16269,0
2015-11-24,25.65,25.66,25.62,25.66,18634,0
2015-11-25,25.39,25.403,25.32,25.39,13707,0
2015-11-27,25.45,25.51,25.34,25.51,5881,0
2015-11-30,25.56,25.6,25.465,25.47,15758,0
2015-12-01,25.51,25.51,25.44,25.5,12819,0
2015-12-02,25.55,25.56,25.39,25.45,22273,0
2015-12-03,25.39,25.49,25.301,25.466,17491,0
2015-12-04,25.48,25.49,25.39,25.49,10503,0
2015-12-07,25.48,25.51,25.42,25.51,9571,0
2015-12-08,25.5,25.53,25.451,25.47,11062,0
2015-12-09,25.52,25.549,25.42,25.52,11672,0
2015-12-10,25.52,25.52,25.41,25.45,9340,0
2015-12-11,25.49,25.49,25.24,25.24,21156,0
2015-12-14,25.31,25.31,24.677,24.7,62733,0
2015-12-15,24.75,24.95,24.7,24.76,133688,0
2015-12-16,24.8,25.08,24.79,24.98,29110,0
2015-12-17,25.07,25.21,25,25.11,30350,0
2015-12-18,25.25,25.28,25.1,25.263,30043,0
2015-12-21,25.28,25.4,25.268,25.3,8572,0
2015-12-22,25.39,25.45,25.33,25.42,16942,0
2015-12-23,25.49,25.5,25.42,25.45,15497,0
2015-12-24,25.48,25.5,25.44,25.48,13668,0
2015-12-28,25.48,25.67,25.42,25.56,28056,0
2015-12-29,25.6,25.74,25.562,25.73,20248,0
2015-12-30,25.73,25.81,25.68,25.795,17962,0
2015-12-31,25.8,25.89,25.79,25.89,32125,0
2016-01-04,25.68,26.03,25.52,25.9,64886,0
2016-01-05,25.98,26.2193,25.93,25.9444,44765,0
2016-01-06,25.92,26.001,25.78,25.9,57193,0
2016-01-07,25.77,25.881,25.73,25.78,25444,0
2016-01-08,25.89,25.91,25.7801,25.91,24831,0
2016-01-11,25.91,25.96,25.7,25.7422,17423,0
2016-01-12,25.85,25.88,25.7289,25.85,42638,0
2016-01-13,25.89,25.9,25.64,25.64,13973,0
2016-01-14,25.72,25.84,25.6,25.78,26922,0
2016-01-15,25.75,25.75,25.42,25.62,24915,0
2016-01-19,25.59,25.59,25.59,25.59,0,0
2016-01-20,25.6,25.67,25.13,25.4,31399,0
2016-01-21,25.58,25.58,25.28,25.31,30401,0
2016-01-22,25.34,25.69,25.34,25.56,26963,0
2016-01-25,25.61,25.61,25.35,25.42,27725,0
2016-01-26,25.5,25.53,25.3,25.42,20702,0
2016-01-27,25.43,25.48,25.36,25.442,21323,0
2016-01-28,25.48,25.67,25.42,25.66,30747,0
2016-01-29,25.78,25.87,25.7001,25.87,27292,0
2016-02-01,25.99,25.99,25.73,25.89,18078,0
2016-02-02,25.95,25.95,25.81,25.87,12106,0
2016-02-03,25.89,25.9211,25.69,25.86,22788,0
2016-02-04,25.86,25.98,25.8,25.93,17096,0
2016-02-05,25.89,25.99,25.75,25.8199,18802,0
2016-02-08,25.82,25.82,25.25,25.35,32370,0
2016-02-09,25.35,25.49,24.63,25.32,55927,0
2016-02-10,25.5,25.62,25.37,25.4,22829,0
2016-02-11,25.2,25.2,24.5,24.7,69282,0
2016-02-12,25.17,25.29,24.96,25.28,27251,0
2016-02-16,25.49,25.62,25.3,25.46,27681,0
2016-02-17,25.67,25.88,25.5591,25.75,25701,0
2016-02-18,25.94,25.94,25.73,25.85,40115,0
2016-02-19,25.89,25.93,25.62,25.93,18359,0
2016-02-22,25.86,26,25.83,25.8436,16481,0
2016-02-23,25.96,25.98,25.8229,25.84,15024,0
2016-02-24,25.49,25.5,25.42,25.5,13294,0
2016-02-25,25.52,25.67,25.43,25.55,17769,0
2016-02-26,25.7,25.7,25.61,25.65,15341,0
2016-02-29,25.56,25.69,25.54,25.6,36409,0
2016-03-01,25.65,25.9,25.5881,25.9,42970,0
2016-03-02,25.99,25.99,25.6818,25.8106,21527,0
2016-03-03,25.81,25.86,25.7,25.74,12367,0
2016-03-04,25.84,25.85,25.43,25.62,42764,0
2016-03-07,25.69,25.74,25.46,25.51,27860,0
2016-03-08,25.63,25.72,25.36,25.415,33771,0
2016-03-09,25.55,25.64,25.21,25.36,60027,0
2016-03-10,25.37,25.5099,25.25,25.38,20773,0
2016-03-11,25.45,25.6499,25.39,25.54,21154,0
2016-03-14,25.54,25.55,25.33,25.43,49427,0
2016-03-15,25.47,25.49,25.34,25.34,22652,0
2016-03-16,25.43,25.5,25.37,25.43,27278,0
2016-03-17,25.54,25.64,25.46,25.64,16159,0
2016-03-18,25.68,25.9,25.5525,25.86,23045,0
2016-03-21,25.88,25.99,25.79,25.96,35943,0
2016-03-22,25.86,25.94,25.86,25.89,18518,0
2016-03-23,25.91,26,25.86,25.98,23230,0
2016-03-24,25.96,25.96,25.84,25.86,23494,0
2016-03-28,25.97,26.08,25.86,26.08,26634,0
2016-03-29,26.08,26.13,25.84,25.87,58167,0
2016-03-30,25.92,25.96,25.83,25.85,19263,0
2016-03-31,25.93,25.93,25.8,25.8,54360,0
2016-04-01,25.86,25.86,25.52,25.52,46068,0
2016-04-04,25.62,25.62,25.45,25.57,26485,0
2016-04-05,25.64,25.68,25.5,25.57,24512,0
2016-04-06,25.65,25.77,25.5801,25.74,24174,0
2016-04-07,25.77,25.77,25.65,25.65,23359,0
2016-04-08,25.74,25.8,25.71,25.75,19270,0
2016-04-11,25.85,25.9,25.74,25.81,160321,0
2016-04-12,25.85,25.85,25.72,25.72,205385,0
2016-04-13,25.83,25.91,25.7401,25.85,65184,0
2016-04-14,25.91,25.94,25.82,25.9099,105633,0
2016-04-15,25.93,26.02,25.86,25.99,42074,0
2016-04-18,26.03,26.04,25.9601,26.03,21507,0
2016-04-19,26.03,26.2,26.02,26.18,80847,0
2016-04-20,26.14,26.19,26.13,26.14,64630,0
2016-04-21,26.19,26.2,26.12,26.12,41516,0
2016-04-22,26.22,26.22,26.1695,26.17,36600,0
2016-04-25,26.2,26.2,26.11,26.2,28588,0
2016-04-26,26.27,26.29,26.2,26.25,19429,0
2016-04-27,26.29,26.3,26.21,26.3,24022,0
2016-04-28,26.29,26.29,26.16,26.25,133717,0
2016-04-29,26.27,26.27,26.18,26.2,68317,0
2016-05-02,26.2,26.29,26.2,26.29,25265,0
2016-05-03,26.29,26.32,26.25,26.32,29336,0
2016-05-04,26.34,26.34,26.3,26.34,16082,0
2016-05-05,26.35,26.35,26.2881,26.3499,13078,0
2016-05-06,26.41,26.41,26.26,26.36,23661,0
2016-05-09,26.36,26.41,26.35,26.35,18619,0
2016-05-10,26.43,26.4695,26.41,26.42,42331,0
2016-05-11,26.47,26.55,26.4201,26.51,51104,0
2016-05-12,26.58,26.58,26.45,26.54,24979,0
2016-05-13,26.56,26.57,26.515,26.56,9986,0
2016-05-16,26.58,26.58,26.5,26.57,30711,0
2016-05-17,26.64,26.6999,26.5595,26.66,113304,0
2016-05-18,26.7,26.84,26.51,26.6,36415,0
2016-05-19,26.61,26.61,26.36,26.45,53555,0
2016-05-20,26.45,26.559,26.42,26.52,36721,0
2016-05-23,26.5,26.66,26.5,26.59,29157,0
2016-05-24,26.68,26.78,26.55,26.7,18034,0
2016-05-25,26.7,26.7,26.54,26.6301,12192,0
2016-05-26,26.3,26.4,26.28,26.4,17264,0
2016-05-27,26.4,26.4,26.32,26.32,19148,0
2016-05-31,26.35,26.35,26.28,26.295,16274,0
2016-06-01,26.31,26.38,26.3,26.38,18681,0
2016-06-02,26.38,26.43,26.32,26.35,14217,0
2016-06-03,26.43,26.48,26.3,26.48,58236,0
2016-06-06,26.41,26.53,26.19,26.24,68693,0
2016-06-07,26.17,26.19,26.08,26.15,22149,0
2016-06-08,26.12,26.22,26.0508,26.13,17777,0
2016-06-09,26.2,26.2,26,26,15103,0
2016-06-10,26,26.19,25.94,25.96,22429,0
2016-06-13,26.08,26.08,25.9,25.92,40260,0
2016-06-14,26,26,25.87,25.9004,15250,0
2016-06-15,25.97,26.01,25.8801,25.98,28877,0
2016-06-16,26.04,26.04,25.84,25.8865,8658,0
2016-06-17,25.96,25.97,25.75,25.88,75182,0
2016-06-20,25.9,26.08,25.9,25.96,46303,0
2016-06-21,25.99,26.0099,25.9433,26,24741,0
2016-06-22,26.06,26.1,25.94,25.99,43706,0
2016-06-23,26.1,26.1,26,26.01,21986,0
2016-06-24,25.62,25.9799,25.201,25.9,34028,0
2016-06-27,25.9,26.01,25.7701,26.01,20130,0
2016-06-28,26.1,26.2,26.0601,26.2,13983,0
2016-06-29,26.25,26.29,26.15,26.17,17250,0
2016-06-30,26.23,26.38,26.2,26.31,24566,0
2016-07-01,26.38,26.38,26.23,26.24,14594,0
2016-07-05,26.3,26.3,26,26.1,27409,0
2016-07-06,26.14,26.2,26.075,26.2,20885,0
2016-07-07,26.2,26.3434,26.16,26.3,19776,0
2016-07-08,26.35,26.48,26.25,26.48,24171,0
2016-07-11,26.48,26.55,26.4,26.45,11141,0
2016-07-12,26.52,26.53,26.42,26.47,14881,0
2016-07-13,26.43,26.58,26.43,26.51,11363,0
2016-07-14,26.55,26.55,26.33,26.42,31825,0
2016-07-15,26.45,26.5,26.38,26.44,43170,0
2016-07-18,26.4,26.5,26.4,26.5,12486,0
2016-07-19,26.41,26.58,26.41,26.56,24356,0
2016-07-20,26.55,26.55,26.43,26.46,15106,0
2016-07-21,26.5,26.51,26.44,26.5,33043,0
2016-07-22,26.47,26.52,26.45,26.45,12385,0
2016-07-25,26.5,26.53,26.44,26.49,17113,0
2016-07-26,26.49,26.58,26.46,26.55,23814,0
2016-07-27,26.57,26.58,26.42,26.42,20520,0
2016-07-28,26.42,26.51,26.42,26.47,14549,0
2016-07-29,26.52,26.52,26.42,26.42,22990,0
2016-08-01,26.4,26.47,26.4,26.45,19164,0
2016-08-02,26.43,26.49,26.3601,26.42,14901,0
2016-08-03,26.42,26.42,26.38,26.4,18028,0
2016-08-04,26.38,26.4,26.34,26.4,21758,0
2016-08-05,26.4,26.4,26.346,26.4,23450,0
2016-08-08,26.43,26.6099,26.36,26.47,30626,0
2016-08-09,26.58,26.64,26.28,26.31,57923,0
2016-08-10,26.36,26.36,26.2,26.26,120658,0
2016-08-11,26.33,26.35,26.26,26.27,21345,0
2016-08-12,26.34,26.35,26.18,26.33,14846,0
2016-08-15,26.41,26.41,26.3101,26.38,17904,0
2016-08-16,26.38,26.39,26.33,26.39,13423,0
2016-08-17,26.4,26.4,26.24,26.35,49569,0
2016-08-18,26.35,26.35,26.24,26.26,38483,0
2016-08-19,26.25,26.27,26.16,26.23,34407,0
2016-08-22,26.24,26.25,26.17,26.24,36328,0
2016-08-23,26.25,26.28,26.22,26.235,15382,0
2016-08-24,26.28,26.28,26.2001,26.2699,13159,0
2016-08-25,26.21,26.29,26.21,26.25,43072,0
2016-08-26,26.25,26.34,26.25,26.31,15635,0
2016-08-29,25.92,25.99,25.9161,25.97,25835,0
2016-08-30,26,26.01,25.94,25.98,29943,0
2016-08-31,26.01,26.03,25.94,25.94,21091,0
2016-09-01,25.95,26,25.901,25.94,18311,0
2016-09-02,25.97,26.02,25.9614,25.97,14688,0
2016-09-06,25.95,26.03,25.9201,25.97,26469,0
2016-09-07,25.96,26.0599,25.96,26.01,24730,0
2016-09-08,25.95,26.01,25.91,25.91,65539,0
2016-09-09,25.92,25.92,25.57,25.57,30644,0
2016-09-12,25.7,25.7,25.56,25.67,24866,0
2016-09-13,25.65,25.65,25.47,25.55,23532,0
2016-09-14,25.55,25.64,25.451,25.64,25638,0
2016-09-15,25.63,25.68,25.58,25.62,29277,0
2016-09-16,25.6,25.67,25.53,25.54,24122,0
2016-09-19,25.63,25.69,25.49,25.665,35634,0
2016-09-20,25.7,25.84,25.675,25.81,36643,0
2016-09-21,25.8,26.28,25.7946,26.19,81416,0
2016-09-22,26.3,26.83,26.25,26.78,174986,0
2016-09-23,26.68,26.76,26.56,26.74,56845,0
2016-09-26,26.7,26.7,26.55,26.67,27410,0
2016-09-27,26.58,26.73,26.54,26.61,59302,0
2016-09-28,26.63,26.73,26.63,26.7299,9163,0
2016-09-29,26.7,26.73,26.46,26.46,36646,0
2016-09-30,26.57,26.57,26.42,26.46,22661,0
2016-10-03,26.51,26.62,26.505,26.62,12345,0
2016-10-04,26.56,26.7,26.51,26.67,35187,0
2016-10-05,26.61,26.65,26.52,26.56,41185,0
2016-10-06,26.5,26.63,26.44,26.48,52621,0
2016-10-07,26.51,26.5643,26.47,26.56,14235,0
2016-10-10,26.56,26.56,26.35,26.37,45555,0
2016-10-11,26.32,26.36,26.11,26.1386,65877,0
2016-10-12,26.08,26.09,25.97,26.09,38647,0
2016-10-13,26.07,26.36,25.901,26.32,45504,0
2016-10-14,26.33,26.52,26.3214,26.48,19345,0
2016-10-17,26.45,26.55,26.42,26.55,23926,0
2016-10-18,26.55,26.77,26.5,26.64,61312,0
2016-10-19,26.64,26.77,26.6301,26.77,29304,0
2016-10-20,26.71,26.76,26.62,26.67,14920,0
2016-10-21,26.71,26.75,26.55,26.55,99640,0
2016-10-24,26.59,26.64,26.46,26.48,51538,0
2016-10-25,26.47,26.51,26.38,26.46,50118,0
2016-10-26,26.42,26.4336,26.4,26.41,11748,0
2016-10-27,26.37,26.37,25.95,26.03,40641,0
2016-10-28,26.02,26.158,26.02,26.06,126293,0
2016-10-31,26.14,26.14,25.92,25.93,28218,0
2016-11-01,25.94,26.0193,25.71,25.78,105265,0
2016-11-02,25.84,25.92,25.6,25.83,65389,0
2016-11-03,25.75,25.7799,25.56,25.56,65922,0
2016-11-04,25.56,25.75,25.56,25.7,36414,0
2016-11-07,25.8,25.8775,25.5401,25.56,28411,0
2016-11-08,25.65,25.69,25.54,25.6243,4758,0
2016-11-09,25.2,25.54,25.08,25.08,127663,0
2016-11-10,25.15,25.15,24.721,25,130970,0
2016-11-11,24.95,25.025,24.55,24.92,79635,0
2016-11-14,24.85,24.85,24.26,24.3,57202,0
2016-11-15,24.39,24.99,24.39,24.92,54938,0
2016-11-16,25,25.19,24.9296,25.01,31391,0
2016-11-17,24.9,25.06,24.76,24.93,23951,0
2016-11-18,24.85,24.94,24.49,24.57,53222,0
2016-11-21,24.62,24.86,24.62,24.84,30266,0
2016-11-22,24.74,24.97,24.74,24.91,35629,0
2016-11-23,24.84,24.96,24.75,24.8826,31896,0
2016-11-25,24.86,25.03,24.86,25.0033,8800,0
2016-11-28,24.65,24.78,24.65,24.74,15862,0
2016-11-29,24.74,24.78,24.65,24.78,38592,0
2016-11-30,24.66,24.69,24.5,24.52,56457,0
2016-12-01,24.51,24.56,24.28,24.3141,74378,0
2016-12-02,24.28,24.3899,24.28,24.33,39306,0
2016-12-05,24.21,24.4,24.07,24.25,67366,0
2016-12-06,24.16,24.3934,24.16,24.22,24525,0
2016-12-07,24.24,24.48,24.24,24.48,29242,0
2016-12-08,24.5,24.59,24.42,24.53,60349,0
2016-12-09,24.55,24.57,24.4492,24.51,44933,0
2016-12-12,24.32,24.46,24.2927,24.31,37317,0
2016-12-13,24.37,24.47,24.3201,24.39,23883,0
2016-12-14,24.4,24.46,24.31,24.37,41299,0
2016-12-15,24.23,24.47,24.08,24.44,70273,0
2016-12-16,24.3,24.49,24.3,24.47,44830,0
2016-12-19,24.36,24.75,24.36,24.75,37807,0
2016-12-20,24.64,24.7499,24.6,24.67,28645,0
2016-12-21,24.61,24.81,24.61,24.7,19051,0
2016-12-22,24.66,24.97,24.66,24.96,30193,0
2016-12-23,24.98,24.98,24.7601,24.9,16389,0
2016-12-27,24.9,24.92,24.6696,24.68,28958,0
2016-12-28,24.65,24.91,24.61,24.75,64523,0
2016-12-29,24.7,24.87,24.7,24.78,22649,0
2016-12-30,24.7,24.9473,24.7,24.85,22495,0
2017-01-03,24.8727,25,24.85,24.94,26552,0
2017-01-04,24.99,25.2,24.99,25.1,109500,0
2017-01-05,25.11,25.19,24.99,25.16,31591,0
2017-01-06,25.03,25.23,25.03,25.04,19184,0
2017-01-09,25.1,25.25,25.04,25.1,24729,0
2017-01-10,25.1,25.1524,25.0601,25.07,22341,0
2017-01-11,25.07,25.23,25.07,25.23,11047,0
2017-01-12,25.25,25.315,25.23,25.26,16192,0
2017-01-13,25.2,25.28,25.1801,25.24,8515,0
2017-01-17,25.16,25.309,25.0923,25.1,20074,0
2017-01-18,25.08,25.1737,25.08,25.1,13180,0
2017-01-19,25.07,25.1,24.89,24.92,131260,0
2017-01-20,24.85,25.09,24.71,25.09,21300,0
2017-01-23,25.09,25.27,24.98,25.2,71742,0
2017-01-24,25.18,25.25,25.14,25.19,21261,0
2017-01-25,25.1,25.1293,25.04,25.04,6997,0
2017-01-26,25.04,25.1021,25,25.08,97308,0
2017-01-27,25.04,25.1373,25,25.03,18113,0
2017-01-30,25.04,25.154,25.03,25.11,26164,0
2017-01-31,25.08,25.15,25.0546,25.1,26604,0
2017-02-01,25.08,25.124,25,25.02,33411,0
2017-02-02,25.03,25.14,25.02,25.05,82454,0
2017-02-03,25.06,25.2,25.06,25.14,196603,0
2017-02-06,25.15,25.2,25.12,25.12,29349,0
2017-02-07,25.15,25.2,25.12,25.17,15963,0
2017-02-08,25.16,25.28,25.16,25.22,45689,0
2017-02-09,25.23,25.27,25.11,25.18,39565,0
2017-02-10,25.1,25.2,25.1,25.17,50746,0
2017-02-13,25.17,25.23,25.17,25.17,30986,0
2017-02-14,25.17,25.2052,25.12,25.14,24190,0
2017-02-15,25.1,25.23,25.1,25.222,41695,0
2017-02-16,25.16,25.23,25.16,25.22,14342,0
2017-02-17,25.28,25.29,25.19,25.19,30905,0
2017-02-21,25.19,25.33,25.19,25.33,33145,0
2017-02-22,25.25,25.3,25.2384,25.3,25315,0
2017-02-23,25.3,25.39,25.3,25.39,35228,0
2017-02-24,25.07,25.18,25.05,25.18,25631,0
2017-02-27,25.12,25.21,25.12,25.19,32135,0
2017-02-28,25.16,25.1978,25.11,25.11,24346,0
2017-03-01,25.11,25.11,25.01,25.06,35730,0
2017-03-02,25.01,25.06,24.98,24.98,39921,0
2017-03-03,25,25.03,24.95,24.99,16644,0
2017-03-06,25,25.06,24.95,25.02,33612,0
2017-03-07,24.91,25.09,24.91,25.04,31976,0
2017-03-08,24.97,25,24.9062,24.95,63793,0
2017-03-09,24.95,24.96,24.8219,24.96,36493,0
2017-03-10,24.85,25.01,24.85,24.93,46578,0
2017-03-13,24.89,25.06,24.88,25.03,42018,0
2017-03-14,25,25.05,24.92,24.98,28406,0
2017-03-15,25.04,25.2,24.955,25.15,35926,0
2017-03-16,25.08,25.2,25.08,25.15,26598,0
2017-03-17,25.12,25.3,25.12,25.29,19768,0
2017-03-20,25.21,25.37,25.12,25.35,19663,0
2017-03-21,25.28,25.2899,25.21,25.23,18278,0
2017-03-22,25.3,25.34,25.25,25.34,13702,0
2017-03-23,25.32,25.44,25.302,25.44,28747,0
2017-03-24,25.39,25.49,25.38,25.38,14807,0
2017-03-27,25.38,25.5,25.38,25.49,8558,0
2017-03-28,25.43,25.5,25.43,25.49,16427,0
2017-03-29,25.44,25.53,25.36,25.37,12276,0
2017-03-30,25.36,25.54,25.36,25.4,9425,0
2017-03-31,25.43,25.529,25.43,25.45,10832,0
2017-04-03,25.45,25.75,25.45,25.69,32315,0
2017-04-04,25.74,25.75,25.5401,25.72,11919,0
2017-04-05,25.79,25.79,25.6665,25.75,12886,0
2017-04-06,25.65,25.78,25.6401,25.78,30007,0
2017-04-07,25.67,25.76,25.65,25.673,15173,0
2017-04-10,25.75,25.82,25.7101,25.8008,7329,0
2017-04-11,25.73,25.7804,25.6484,25.7302,11207,0
2017-04-12,25.69,25.84,25.69,25.84,13946,0
2017-04-13,25.76,25.8047,25.76,25.76,6902,0
2017-04-17,25.84,25.84,25.71,25.84,6891,0
2017-04-18,25.74,25.85,25.72,25.82,11243,0
2017-04-19,25.75,25.8899,25.74,25.74,7479,0
2017-04-20,25.74,25.8175,25.58,25.6,20600,0
2017-04-21,25.7,25.75,25.66,25.7,9054,0
2017-04-24,25.65,25.82,25.65,25.77,7278,0
2017-04-25,25.74,25.868,25.71,25.71,15513,0
2017-04-26,25.67,25.749,25.64,25.66,11746,0
2017-04-27,25.66,25.75,25.66,25.75,9505,0
2017-04-28,25.81,25.8487,25.72,25.81,12891,0
2017-05-01,25.75,25.89,25.73,25.89,11510,0
2017-05-02,25.81,25.88,25.76,25.88,19979,0
2017-05-03,25.8,25.9,25.8,25.9,18561,0
2017-05-04,25.85,25.9022,25.7601,25.86,10750,0
2017-05-05,25.77,25.8488,25.73,25.8,9403,0
2017-05-08,25.73,25.88,25.73,25.88,9369,0
2017-05-09,25.8,25.94,25.8,25.8975,24844,0
2017-05-10,25.81,25.8999,25.78,25.79,22632,0
2017-05-11,25.79,25.8799,25.6619,25.67,17393,0
2017-05-12,25.66,25.75,25.66,25.66,26794,0
2017-05-15,25.68,25.8,25.68,25.76,15654,0
2017-05-16,25.73,25.88,25.72,25.824,11037,0
2017-05-17,25.8,25.8356,25.75,25.81,14745,0
2017-05-18,25.75,25.8099,25.75,25.75,9822,0
2017-05-19,25.69,25.7775,25.67,25.7,12746,0
2017-05-22,25.72,25.7899,25.67,25.755,19358,0
2017-05-23,25.8,25.84,25.7696,25.79,13689,0
2017-05-24,25.76,25.8,25.76,25.78,7818,0
2017-05-25,25.75,25.82,25.75,25.82,26625,0
2017-05-26,25.49,25.53,25.4519,25.48,17697,0
2017-05-30,25.48,25.55,25.48,25.5495,7045,0
2017-05-31,25.48,25.53,25.48,25.52,8025,0
2017-06-01,25.5,25.58,25.5,25.58,30114,0
2017-06-02,25.55,25.62,25.53,25.61,28910,0
2017-06-05,25.58,25.611,25.55,25.609,8762,0
2017-06-06,25.56,25.63,25.56,25.571,5663,0
2017-06-07,25.57,25.6222,25.55,25.6222,7113,0
2017-06-08,25.56,25.6365,25.5546,25.58,10317,0
2017-06-09,25.57,25.6273,25.57,25.62,3149,0
2017-06-12,25.6,25.6384,25.55,25.59,8739,0
2017-06-13,25.55,25.55,25.43,25.49,21739,0
2017-06-14,25.47,25.577,25.47,25.57,6325,0
2017-06-15,25.6,25.71,25.5379,25.67,50931,0
2017-06-16,25.64,25.72,25.6101,25.64,19631,0
2017-06-19,25.6,25.7099,25.6,25.65,7610,0
2017-06-20,25.6,25.65,25.6,25.636,17631,0
2017-06-21,25.62,25.6458,25.59,25.62,9934,0
2017-06-22,25.6,25.65,25.59,25.65,24282,0
2017-06-23,25.61,25.6687,25.61,25.65,5843,0
2017-06-26,25.61,25.72,25.601,25.65,19159,0
2017-06-27,25.64,25.66,25.6,25.65,10176,0
2017-06-28,25.62,25.6599,25.62,25.6399,17136,0
2017-06-29,25.62,25.72,25.6,25.65,30216,0
2017-06-30,25.62,25.6699,25.53,25.64,34305,0
2017-07-03,25.64,25.74,25.57,25.68,16805,0
2017-07-05,25.6,25.75,25.6,25.66,19502,0
2017-07-06,25.62,25.75,25.62,25.69,11339,0
2017-07-07,25.63,25.84,25.63,25.8399,17641,0
2017-07-10,25.72,25.8,25.72,25.78,13587,0
2017-07-11,25.72,25.8,25.71,25.71,12766,0
2017-07-12,25.7,25.79,25.7,25.78,20564,0
2017-07-13,25.7,25.79,25.7,25.75,7162,0
2017-07-14,25.71,25.77,25.71,25.75,11454,0
2017-07-17,25.71,25.79,25.71,25.73,12255,0
2017-07-18,25.66,25.83,25.64,25.83,25403,0
2017-07-19,25.75,25.85,25.75,25.81,9557,0
2017-07-20,25.77,25.7999,25.761,25.79,13921,0
2017-07-21,25.84,25.86,25.79,25.85,21222,0
2017-07-24,25.78,25.85,25.7609,25.84,8812,0
2017-07-25,25.79,25.8199,25.69,25.7671,13557,0
2017-07-26,25.64,25.7599,25.64,25.67,13990,0
2017-07-27,25.67,25.69,25.6609,25.67,3750,0
2017-07-28,25.67,25.75,25.661,25.75,2471,0
2017-07-31,25.67,25.82,25.67,25.7,22118,0
2017-08-01,25.71,25.83,25.71,25.82,8719,0
2017-08-02,25.74,25.81,25.73,25.73,10172,0
2017-08-03,25.73,25.79,25.73,25.75,11087,0
2017-08-04,25.75,25.8,25.75,25.8,10622,0
2017-08-07,25.77,25.8,25.75,25.78,11202,0
2017-08-08,25.74,25.76,25.69,25.69,16886,0
2017-08-09,25.7,25.7,25.61,25.65,14100,0
2017-08-10,25.62,25.62,25.51,25.55,16890,0
2017-08-11,25.52,25.6599,25.51,25.53,14138,0
2017-08-14,25.56,25.64,25.54,25.57,9191,0
2017-08-15,25.57,25.64,25.57,25.6318,4970,0
2017-08-16,25.59,25.64,25.58,25.58,6754,0
2017-08-17,25.58,25.6199,25.54,25.54,12237,0
2017-08-18,25.6,25.65,25.58,25.6138,7282,0
2017-08-21,25.59,25.6691,25.5701,25.6,5896,0
2017-08-22,25.6,25.65,25.58,25.62,47335,0
2017-08-23,25.61,25.65,25.6,25.62,12152,0
2017-08-24,25.62,25.7,25.62,25.69,12547,0
2017-08-25,25.7,25.7,25.61,25.67,27191,0
2017-08-28,25.64,25.68,25.64,25.66,23668,0
2017-08-29,25.31,25.31,25.26,25.3,26062,0
2017-08-30,25.3,25.35,25.3,25.35,19202,0
2017-08-31,25.38,25.4,25.3042,25.4,29110,0
2017-09-01,25.34,25.4,25.33,25.33,21171,0
2017-09-05,25.35,25.402,25.31,25.36,19648,0
2017-09-06,25.36,25.43,25.33,25.36,31915,0
2017-09-07,25.36,25.43,25.34,25.35,24595,0
2017-09-08,25.4,25.4,25.35,25.35,14702,0
2017-09-11,25.35,25.42,25.33,25.35,42989,0
2017-09-12,25.36,25.42,25.36,25.41,23836,0
2017-09-13,25.36,25.46,25.36,25.4,20950,0
2017-09-14,25.4,25.46,25.35,25.39,26446,0
2017-09-15,25.45,25.45,25.38,25.4,15425,0
2017-09-18,25.39,25.44,25.36,25.36,20139,0
2017-09-19,25.38,25.44,25.37,25.4,27222,0
2017-09-20,25.4,25.42,25.384,25.4,18821,0
2017-09-21,25.4,25.42,25.38,25.38,14974,0
2017-09-22,25.42,25.44,25.3901,25.44,7972,0
2017-09-25,25.39,25.44,25.39,25.43,11224,0
2017-09-26,25.4,25.44,25.4,25.41,11697,0
2017-09-27,25.41,25.44,25.4,25.41,14480,0
2017-09-28,25.4,25.43,25.37,25.41,31221,0
2017-09-29,25.39,25.45,25.38,25.45,20746,0
2017-10-02,25.4,25.46,25.39,25.39,21813,0
2017-10-03,25.38,25.39,25.35,25.35,13471,0
2017-10-04,25.35,25.3866,25.34,25.35,19840,0
2017-10-05,25.35,25.3873,25.35,25.36,14551,0
2017-10-06,25.34,25.34,25.25,25.26,22631,0
2017-10-09,25.3,25.31,25.25,25.25,10774,0
2017-10-10,25.22,25.33,25.22,25.25,18510,0
2017-10-11,25.26,25.33,25.26,25.31,22776,0
2017-10-12,25.28,25.38,25.28,25.35,9442,0
2017-10-13,25.34,25.39,25.34,25.3633,9882,0
2017-10-16,25.35,25.4,25.35,25.4,22510,0
2017-10-17,25.37,25.42,25.37,25.4,15093,0
2017-10-18,25.39,25.42,25.39,25.42,8593,0
2017-10-19,25.37,25.43,25.37,25.43,6660,0
2017-10-20,25.43,25.49,25.43,25.49,17043,0
2017-10-23,25.44,25.48,25.44,25.48,15279,0
2017-10-24,25.49,25.54,25.43,25.528,26452,0
2017-10-25,25.49,25.5499,25.43,25.54,25046,0
2017-10-26,25.54,25.59,25.46,25.52,29463,0
2017-10-27,25.51,25.56,25.51,25.52,10437,0
2017-10-30,25.5499,25.5499,25.51,25.53,7528,0
2017-10-31,25.49,25.59,25.4798,25.59,32521,0
2017-11-01,25.55,25.5699,25.48,25.49,18525,0
2017-11-02,25.49,25.59,25.4,25.4,36914,0
2017-11-03,25.4,25.49,25.4,25.49,16224,0
2017-11-06,25.5,25.51,25.41,25.47,25287,0
2017-11-07,25.44,25.5,25.44,25.47,25395,0
2017-11-08,25.46,25.54,25.46,25.526,20105,0
2017-11-09,25.48,25.57,25.46,25.57,28276,0
2017-11-10,25.49,25.56,25.47,25.5148,17943,0
