Date,Open,High,Low,Close,Volume,OpenInt
2013-02-05,21.944,21.944,21.828,21.846,109093,0
2013-02-06,21.774,21.891,21.774,21.891,72092,0
2013-02-07,21.907,21.935,21.846,21.898,36269,0
2013-02-08,21.917,21.961,21.872,21.891,35486,0
2013-02-11,21.891,21.944,21.82,21.891,58587,0
2013-02-12,21.917,21.917,21.784,21.836,114632,0
2013-02-13,21.836,21.846,21.749,21.81,52693,0
2013-02-14,21.802,21.828,21.687,21.766,74522,0
2013-02-15,21.695,21.81,21.695,21.784,61682,0
2013-02-19,21.864,21.891,21.793,21.864,235717,0
2013-02-20,21.872,22.023,21.872,21.969,112884,0
2013-02-21,21.961,21.961,21.891,21.961,65282,0
2013-02-22,21.969,22.05,21.935,22.05,85987,0
2013-02-25,22.05,22.13,22.05,22.086,121399,0
2013-02-26,22.086,22.174,22.006,22.068,93435,0
2013-02-27,22.059,22.059,21.944,21.988,129089,0
2013-02-28,22.015,22.183,21.979,22.183,255966,0
2013-03-01,22.165,22.165,22.015,22.121,50224,0
2013-03-04,22.14,22.14,22.041,22.121,55607,0
2013-03-05,22.148,22.148,22.05,22.121,66795,0
2013-03-06,22.068,22.112,22.041,22.103,50831,0
2013-03-07,22.086,22.121,22.006,22.068,78572,0
2013-03-08,22.068,22.094,21.988,21.988,59559,0
2013-03-11,22.032,22.032,21.961,21.988,50256,0
2013-03-12,22.006,22.006,21.917,21.961,41485,0
2013-03-13,22.008,22.071,21.99,22.071,57561,0
2013-03-14,22.143,22.143,22.071,22.088,44039,0
2013-03-15,22.071,22.08,22.034,22.08,29728,0
2013-03-18,22.08,22.134,22.062,22.134,38278,0
2013-03-19,22.134,22.134,22.034,22.053,55508,0
2013-03-20,22.08,22.08,22.008,22.025,75339,0
2013-03-21,22.053,22.115,22.008,22.115,24278,0
2013-03-22,22.115,22.115,22.071,22.106,23479,0
2013-03-25,22.134,22.16,22.062,22.134,111658,0
2013-03-26,22.115,22.169,22.115,22.169,59799,0
2013-03-27,22.16,22.169,22.124,22.169,78048,0
2013-03-28,22.16,22.223,22.151,22.151,67190,0
2013-04-01,22.24,22.259,22.178,22.206,67278,0
2013-04-02,22.232,22.24,22.206,22.223,53906,0
2013-04-03,22.223,22.278,22.213,22.278,399522,0
2013-04-04,22.25,22.312,22.25,22.285,81266,0
2013-04-05,22.304,22.366,22.285,22.34,342194,0
2013-04-08,22.357,22.393,22.304,22.384,251723,0
2013-04-09,22.366,22.384,22.348,22.357,87412,0
2013-04-10,22.366,22.384,22.34,22.357,36320,0
2013-04-11,22.34,22.357,22.268,22.268,63278,0
2013-04-12,22.285,22.285,22.232,22.278,59654,0
2013-04-15,22.278,22.322,22.196,22.312,178623,0
2013-04-16,22.294,22.376,22.259,22.312,168851,0
2013-04-17,22.357,22.357,22.24,22.294,147697,0
2013-04-18,22.304,22.304,22.24,22.25,148200,0
2013-04-19,22.25,22.285,22.124,22.285,506101,0
2013-04-22,22.232,22.322,22.206,22.278,115270,0
2013-04-23,22.312,22.366,22.259,22.294,62563,0
2013-04-24,22.357,22.366,22.285,22.366,47624,0
2013-04-25,22.357,22.366,22.278,22.348,101881,0
2013-04-26,22.348,22.384,22.294,22.366,113497,0
2013-04-29,22.384,22.393,22.331,22.366,226758,0
2013-04-30,22.393,22.403,22.331,22.331,77414,0
2013-05-01,22.34,22.376,22.331,22.348,89702,0
2013-05-02,22.393,22.393,22.348,22.393,62139,0
2013-05-03,22.393,22.429,22.384,22.384,227476,0
2013-05-06,22.411,22.447,22.384,22.42,97311,0
2013-05-07,22.429,22.528,22.393,22.528,218070,0
2013-05-08,22.501,22.536,22.465,22.528,83832,0
2013-05-09,22.51,22.519,22.403,22.411,122510,0
2013-05-10,22.438,22.483,22.42,22.483,134708,0
2013-05-13,22.501,22.51,22.411,22.438,111355,0
2013-05-14,22.376,22.465,22.348,22.376,80823,0
2013-05-15,22.411,22.447,22.357,22.393,108686,0
2013-05-16,22.456,22.483,22.366,22.447,39043,0
2013-05-17,22.447,22.501,22.429,22.447,31479,0
2013-05-20,22.456,22.483,22.411,22.447,59396,0
2013-05-21,22.474,22.536,22.42,22.429,88234,0
2013-05-22,22.438,22.456,22.357,22.366,61747,0
2013-05-23,22.403,22.438,22.331,22.411,69146,0
2013-05-24,22.376,22.608,22.376,22.582,66961,0
2013-05-28,22.573,22.582,22.438,22.582,167677,0
2013-05-29,22.528,22.528,22.278,22.366,74631,0
2013-05-30,22.366,22.403,22.285,22.322,56119,0
2013-05-31,22.357,22.357,21.963,21.963,91720,0
2013-06-03,22.017,22.115,21.569,22.008,113013,0
2013-06-04,22.008,22.143,21.918,22.134,108665,0
2013-06-05,22.134,22.143,21.604,21.873,47762,0
2013-06-06,21.783,22.043,21.783,21.873,47807,0
2013-06-07,21.873,22.025,21.828,22.025,42680,0
2013-06-10,21.999,22.043,21.837,22.017,80281,0
2013-06-11,21.703,21.963,21.551,21.64,241449,0
2013-06-12,21.353,21.506,20.475,20.843,128161,0
2013-06-13,20.199,20.973,20.199,20.928,56052,0
2013-06-14,20.928,21.154,20.891,21.154,93787,0
2013-06-17,21.2,21.555,21.119,21.228,78426,0
2013-06-18,21.128,21.328,20.746,20.91,102831,0
2013-06-19,20.936,21.001,20.536,20.646,56843,0
2013-06-20,20.482,20.482,19.672,20.1,101906,0
2013-06-21,20.027,20.027,19.38,19.972,112794,0
2013-06-24,19.818,19.818,18.97,19.717,130868,0
2013-06-25,19.654,19.799,19.298,19.608,57998,0
2013-06-26,19.827,20.018,19.59,19.608,94806,0
2013-06-27,19.827,20.326,19.745,20.145,100435,0
2013-06-28,20.487,20.801,20.293,20.746,51540,0
2013-07-01,20.563,20.754,20.399,20.618,40627,0
2013-07-02,20.563,20.71,20.482,20.636,36737,0
2013-07-03,20.545,20.746,20.545,20.746,24595,0
2013-07-05,20.609,20.609,20.081,20.336,60828,0
2013-07-08,20.545,20.545,19.627,20.109,55680,0
2013-07-09,20.272,20.272,19.663,20.19,49580,0
2013-07-10,20.145,20.237,19.926,20.062,75809,0
2013-07-11,20.381,20.453,20.109,20.345,72037,0
2013-07-12,20.228,20.555,20.155,20.199,64571,0
2013-07-15,20.164,20.418,20.109,20.364,73094,0
2013-07-16,20.364,20.428,20.145,20.237,40558,0
2013-07-17,20.245,20.291,20.126,20.145,41249,0
2013-07-18,20.237,20.309,20.109,20.291,34339,0
2013-07-19,20.301,20.381,20.117,20.218,130894,0
2013-07-22,20.364,20.463,20.174,20.228,59436,0
2013-07-23,20.263,20.336,20.136,20.218,69939,0
2013-07-24,20.117,20.18,19.908,20.053,41430,0
2013-07-25,20.018,20.062,19.526,20.062,52014,0
2013-07-26,20.027,20.155,19.9,20.136,146934,0
2013-07-29,20.081,20.081,19.727,19.972,52185,0
2013-07-30,19.872,20.062,19.644,19.836,41915,0
2013-07-31,19.654,19.654,19.19,19.426,105779,0
2013-08-01,19.289,19.481,18.607,18.871,71227,0
2013-08-02,19.034,19.18,18.889,19.18,43752,0
2013-08-05,19.18,19.263,18.916,19.263,27730,0
2013-08-06,19.09,19.19,18.889,19.081,50237,0
2013-08-07,19.107,19.19,18.671,18.799,78771,0
2013-08-08,18.799,18.889,18.644,18.807,48519,0
2013-08-09,18.807,18.835,18.534,18.607,57502,0
2013-08-12,18.771,18.78,18.471,18.552,40710,0
2013-08-13,18.38,18.425,17.916,18.015,82650,0
2013-08-14,18.062,18.161,17.971,18.088,97001,0
2013-08-15,17.925,17.961,17.47,17.824,111874,0
2013-08-16,17.77,17.916,17.579,17.779,84205,0
2013-08-19,17.898,18.152,17.552,17.624,124523,0
2013-08-20,17.743,17.743,17.533,17.697,124318,0
2013-08-21,17.616,17.879,17.588,17.734,134607,0
2013-08-22,17.743,18.361,17.743,18.361,55393,0
2013-08-23,18.207,18.926,18.189,18.544,64454,0
2013-08-26,18.671,19.253,18.671,19.072,125164,0
2013-08-27,19.017,19.19,18.835,18.944,114541,0
2013-08-28,18.926,18.944,18.734,18.835,110009,0
2013-08-29,18.926,19.063,18.871,18.97,62205,0
2013-08-30,19.376,19.376,19.043,19.321,50958,0
2013-09-03,18.99,18.99,18.562,18.744,56319,0
2013-09-04,18.589,18.807,18.589,18.744,41638,0
2013-09-05,18.752,18.789,18.552,18.607,41335,0
2013-09-06,18.653,18.716,18.471,18.716,41497,0
2013-09-09,18.617,18.744,18.526,18.744,37996,0
2013-09-10,18.635,18.771,18.635,18.744,23766,0
2013-09-11,18.752,18.789,18.552,18.744,46314,0
2013-09-12,18.784,19.136,18.516,18.729,35451,0
2013-09-13,18.608,18.913,18.552,18.913,19847,0
2013-09-16,18.848,18.904,18.581,18.598,36015,0
2013-09-17,18.765,18.793,18.368,18.507,50641,0
2013-09-18,18.617,18.617,18.423,18.562,152159,0
2013-09-19,18.608,18.636,18.413,18.487,60875,0
2013-09-20,18.34,18.571,18.34,18.571,71208,0
2013-09-23,18.459,18.626,18.459,18.571,33531,0
2013-09-24,18.516,18.765,18.507,18.543,51413,0
2013-09-25,18.562,18.581,18.459,18.552,51221,0
2013-09-26,18.571,18.645,18.543,18.598,42956,0
2013-09-27,18.617,18.645,18.432,18.636,49569,0
2013-09-30,18.469,18.636,18.432,18.452,52068,0
2013-10-01,18.581,18.673,18.368,18.413,64429,0
2013-10-02,18.368,18.507,18.284,18.348,58089,0
2013-10-03,18.432,18.432,18.21,18.321,40913,0
2013-10-04,18.395,18.395,18.183,18.229,40235,0
2013-10-07,18.229,18.303,18.099,18.303,26472,0
2013-10-08,18.183,18.257,18.044,18.118,34826,0
2013-10-09,18.145,18.145,17.97,18.109,31180,0
2013-10-10,18.136,18.154,18.015,18.118,37808,0
2013-10-11,18.174,18.21,18.099,18.21,36844,0
2013-10-14,18.164,18.183,18.09,18.154,35347,0
2013-10-15,18.071,18.136,17.97,18.044,22588,0
2013-10-16,18.006,18.321,17.979,18.145,56035,0
2013-10-17,18.183,18.413,18.136,18.33,32097,0
2013-10-18,18.432,18.654,18.423,18.442,91550,0
2013-10-21,18.571,18.923,18.469,18.793,64382,0
2013-10-22,18.895,19.172,18.895,19.162,57972,0
2013-10-23,19.154,19.246,19.024,19.172,31141,0
2013-10-24,19.275,19.284,18.877,19.007,34785,0
2013-10-25,18.803,18.978,18.598,18.719,60066,0
2013-10-28,18.709,18.765,18.626,18.673,23317,0
2013-10-29,18.691,18.923,18.645,18.913,36069,0
2013-10-30,18.968,18.978,18.83,18.96,30323,0
2013-10-31,18.997,18.997,18.719,18.784,27021,0
2013-11-01,18.774,18.812,18.516,18.636,22181,0
2013-11-04,18.626,18.719,18.598,18.636,18792,0
2013-11-05,18.617,18.812,18.469,18.737,27936,0
2013-11-06,18.654,18.858,18.543,18.858,49774,0
2013-11-07,18.904,18.904,18.784,18.886,31109,0
2013-11-08,18.784,18.803,18.59,18.709,31074,0
2013-11-11,18.729,18.729,18.516,18.562,45150,0
2013-11-12,18.516,18.581,18.313,18.368,28935,0
2013-11-13,18.358,18.413,18.219,18.34,35604,0
2013-11-14,18.265,18.377,18.154,18.201,29293,0
2013-11-15,18.219,18.219,17.988,18.015,43543,0
2013-11-18,18.044,18.293,17.914,18.183,56482,0
2013-11-19,18.09,18.192,18.063,18.183,45260,0
2013-11-20,18.053,18.183,17.831,17.933,53624,0
2013-11-21,17.859,18.025,17.84,17.979,51114,0
2013-11-22,18.006,18.183,17.97,18.145,51308,0
2013-11-25,18.164,18.164,17.979,18.118,54662,0
2013-11-26,18.164,18.192,18.08,18.192,54490,0
2013-11-27,18.229,18.432,18.174,18.265,57666,0
2013-11-29,18.321,18.321,18.201,18.284,12090,0
2013-12-02,18.293,18.377,18.145,18.368,30313,0
2013-12-03,18.265,18.469,18.229,18.293,45471,0
2013-12-04,18.192,18.201,17.896,18.174,69409,0
2013-12-05,17.813,18.044,17.785,17.951,42078,0
2013-12-06,17.942,17.988,17.71,17.757,57602,0
2013-12-09,17.84,17.979,17.766,17.84,86911,0
2013-12-10,17.859,17.924,17.775,17.914,46895,0
2013-12-11,17.821,18.035,17.738,17.988,102852,0
2013-12-12,17.939,18.071,17.751,17.967,94102,0
2013-12-13,17.947,17.957,17.59,17.769,78078,0
2013-12-16,17.732,17.778,17.609,17.751,159450,0
2013-12-17,17.666,17.722,17.59,17.685,130718,0
2013-12-18,17.581,17.732,17.515,17.666,91604,0
2013-12-19,17.666,17.873,17.666,17.873,195812,0
2013-12-20,17.844,18.155,17.844,18.118,56825,0
2013-12-23,18.155,18.24,17.977,18.089,82118,0
2013-12-24,18.013,18.013,17.807,17.986,47754,0
2013-12-26,18.005,18.071,17.807,17.882,88355,0
2013-12-27,17.778,17.91,17.675,17.882,69954,0
2013-12-30,17.694,18.062,17.553,17.751,106529,0
2013-12-31,17.543,17.788,17.543,17.656,125324,0
2014-01-02,17.788,18.052,17.741,18.013,45424,0
2014-01-03,18.165,18.306,18.043,18.259,26931,0
2014-01-06,18.268,18.617,18.268,18.541,43647,0
2014-01-07,18.541,18.805,18.466,18.654,54739,0
2014-01-08,18.514,18.607,18.448,18.589,45688,0
2014-01-09,18.692,18.749,18.457,18.645,51669,0
2014-01-10,18.664,19.012,18.664,18.796,148227,0
2014-01-13,18.833,19.05,18.824,18.994,252668,0
2014-01-14,19.069,19.181,19.04,19.106,47373,0
2014-01-15,19.078,19.088,18.899,19.022,48000,0
2014-01-16,18.974,19.106,18.938,19.069,32466,0
2014-01-17,19.04,19.088,18.842,18.842,111173,0
2014-01-21,18.918,18.994,18.871,18.918,66094,0
2014-01-22,18.928,19.267,18.928,19.191,54625,0
2014-01-23,19.267,19.435,19.116,19.116,52896,0
2014-01-24,19.154,19.154,18.842,18.852,53402,0
2014-01-27,18.768,19.03,18.504,18.607,42370,0
2014-01-28,18.636,18.824,18.617,18.768,17602,0
2014-01-29,18.758,18.796,18.702,18.749,8334,0
2014-01-30,18.739,18.974,18.692,18.796,84837,0
2014-01-31,18.928,19.022,18.843,18.852,26445,0
2014-02-03,18.796,19.012,18.796,18.946,29291,0
2014-02-04,18.994,19.116,18.974,19.04,24191,0
2014-02-05,18.862,19.145,18.862,19.145,32501,0
2014-02-06,19.106,19.285,19.106,19.257,19748,0
2014-02-07,19.228,19.333,19.201,19.267,15159,0
2014-02-10,19.267,19.483,19.257,19.409,17808,0
2014-02-11,19.389,19.389,19.154,19.172,47498,0
2014-02-12,19.191,19.247,19.125,19.162,25110,0
2014-02-13,19.116,19.303,19.116,19.238,31564,0
2014-02-14,19.247,19.455,19.238,19.247,21793,0
2014-02-18,19.426,19.445,19.303,19.379,31679,0
2014-02-19,19.455,19.531,19.333,19.352,58347,0
2014-02-20,19.435,19.435,19.313,19.352,18222,0
2014-02-21,19.417,19.492,19.369,19.409,24034,0
2014-02-24,19.511,19.596,19.445,19.567,30633,0
2014-02-25,19.567,19.587,19.389,19.417,38449,0
2014-02-26,19.409,19.662,19.409,19.521,38430,0
2014-02-27,19.625,19.681,19.539,19.643,18299,0
2014-02-28,19.615,19.765,19.615,19.691,15384,0
2014-03-03,19.625,19.813,19.625,19.757,27509,0
2014-03-04,19.803,19.889,19.757,19.889,129918,0
2014-03-05,19.84,19.954,19.84,19.869,20039,0
2014-03-06,19.784,19.859,19.784,19.84,25547,0
2014-03-07,19.84,19.916,19.774,19.898,37027,0
2014-03-10,19.916,19.916,19.784,19.916,14172,0
2014-03-11,19.898,19.916,19.823,19.869,6313,0
2014-03-12,19.774,19.964,19.774,19.889,29773,0
2014-03-13,19.923,20.144,19.905,20.047,18773,0
2014-03-14,20,20.087,19.953,20.087,49124,0
2014-03-17,20.107,20.144,20.047,20.134,36948,0
2014-03-18,20.191,20.191,20.03,20.191,31057,0
2014-03-19,20.211,20.355,20.144,20.164,56750,0
2014-03-20,19.972,20.221,19.972,20.134,41935,0
2014-03-21,20.248,20.268,20.114,20.164,44820,0
2014-03-24,20.107,20.154,20.047,20.057,36024,0
2014-03-25,20.077,20.154,20.067,20.144,17998,0
2014-03-26,20.097,20.134,20.03,20.124,19227,0
2014-03-27,20.181,20.181,20.097,20.144,12260,0
2014-03-28,20.134,20.298,20.134,20.211,19435,0
2014-03-31,20.248,20.288,20.067,20.067,49402,0
2014-04-01,20.154,20.298,20.114,20.248,18879,0
2014-04-02,20.258,20.469,20.231,20.374,45159,0
2014-04-03,20.402,20.431,20.307,20.325,36204,0
2014-04-04,20.268,20.565,20.268,20.479,18352,0
2014-04-07,20.412,20.536,20.307,20.355,36584,0
2014-04-08,20.374,20.392,20.325,20.374,26987,0
2014-04-09,20.383,20.412,20.365,20.383,40190,0
2014-04-10,20.412,20.45,20.355,20.431,16156,0
2014-04-11,20.422,20.431,20.383,20.412,23299,0
2014-04-14,20.469,20.469,20.335,20.422,37671,0
2014-04-15,20.45,20.756,20.431,20.756,31134,0
2014-04-16,20.766,20.813,20.689,20.728,28068,0
2014-04-17,20.804,20.804,20.498,20.498,52636,0
2014-04-21,20.622,20.728,20.565,20.622,76204,0
2014-04-22,20.642,20.929,20.613,20.871,32297,0
2014-04-23,20.843,21.188,20.843,21.111,46719,0
2014-04-24,21.091,21.091,20.977,21.063,16666,0
2014-04-25,21.044,21.148,20.957,21.091,21399,0
2014-04-28,21.081,21.273,21.081,21.225,35109,0
2014-04-29,21.225,21.359,21.215,21.34,61799,0
2014-04-30,21.359,21.522,21.349,21.426,37329,0
2014-05-01,21.446,21.541,21.379,21.484,40807,0
2014-05-02,21.484,21.551,21.349,21.465,71853,0
2014-05-05,21.446,21.532,21.359,21.503,31686,0
2014-05-06,21.436,21.513,21.379,21.474,29803,0
2014-05-07,21.436,21.694,21.436,21.513,37921,0
2014-05-08,21.484,21.579,21.455,21.522,28738,0
2014-05-09,21.484,21.579,21.369,21.579,29814,0
2014-05-12,21.579,21.646,21.56,21.599,23564,0
2014-05-13,21.637,21.857,21.541,21.847,34513,0
2014-05-14,21.79,21.971,21.79,21.953,22765,0
2014-05-15,21.904,21.904,21.8,21.876,18681,0
2014-05-16,21.914,21.953,21.876,21.953,17397,0
2014-05-19,21.943,22.135,21.943,22.077,30610,0
2014-05-20,22.001,22.172,22.001,22.077,66243,0
2014-05-21,22.077,22.096,21.943,22.048,179847,0
2014-05-22,22.115,22.115,21.867,21.867,45539,0
2014-05-23,21.819,21.819,21.426,21.513,38064,0
2014-05-27,21.608,21.723,21.608,21.646,34409,0
2014-05-28,21.685,21.904,21.685,21.819,40699,0
2014-05-29,21.876,22.029,21.819,22.029,24942,0
2014-05-30,21.981,22.02,21.895,21.991,16620,0
2014-06-02,21.914,21.981,21.78,21.914,38462,0
2014-06-03,21.934,21.934,21.493,21.513,56278,0
2014-06-04,21.493,21.503,20.843,21.158,75067,0
2014-06-05,21.014,21.245,20.947,21.111,76336,0
2014-06-06,21.245,21.369,21.196,21.34,24008,0
2014-06-09,21.34,21.484,21.292,21.426,19752,0
2014-06-10,21.369,21.484,21.196,21.273,28424,0
2014-06-11,21.188,21.513,21.063,21.513,51316,0
2014-06-12,21.617,21.617,21.432,21.52,36087,0
2014-06-13,21.49,21.52,21.422,21.51,11143,0
2014-06-16,21.53,21.598,21.49,21.549,185909,0
2014-06-17,21.452,21.666,21.422,21.666,36744,0
2014-06-18,21.656,21.996,21.549,21.966,19123,0
2014-06-19,22.006,22.074,21.918,22.015,30152,0
2014-06-20,21.986,22.142,21.898,22.034,35683,0
2014-06-23,22.006,22.278,22.006,22.278,33315,0
2014-06-24,22.2,22.268,22.054,22.161,13305,0
2014-06-25,22.171,22.171,22.054,22.132,20245,0
2014-06-26,22.083,22.112,21.996,22.083,24559,0
2014-06-27,22.054,22.297,22.054,22.219,17640,0
2014-06-30,22.18,22.326,22.18,22.248,25266,0
2014-07-01,22.248,22.462,22.248,22.414,29405,0
2014-07-02,22.511,22.666,22.248,22.365,47553,0
2014-07-03,22.452,22.452,22.2,22.307,24696,0
2014-07-07,22.268,22.414,22.258,22.375,17980,0
2014-07-08,22.355,22.414,22.316,22.404,5506,0
2014-07-09,22.375,22.627,22.375,22.579,35612,0
2014-07-10,22.443,22.637,22.443,22.627,14272,0
2014-07-11,22.579,23.025,22.579,22.977,25272,0
2014-07-14,22.957,23.035,22.919,22.996,46482,0
2014-07-15,22.996,23.093,22.822,23.055,22785,0
2014-07-16,22.938,23.045,22.889,22.996,15440,0
2014-07-17,22.889,23.016,22.812,22.841,68731,0
2014-07-18,22.822,23.297,22.656,23.297,35360,0
2014-07-21,23.074,23.103,22.977,23.055,35236,0
2014-07-22,23.084,23.084,22.841,22.938,19235,0
2014-07-23,22.851,22.938,22.841,22.909,22221,0
2014-07-24,22.928,22.977,22.88,22.967,15171,0
2014-07-25,22.948,23.113,22.948,23.074,10102,0
2014-07-28,23.074,23.123,22.996,23.074,30427,0
2014-07-29,22.996,23.249,22.996,23.201,17321,0
2014-07-30,23.006,23.337,23.006,23.297,40222,0
2014-07-31,23.152,23.288,23.103,23.103,75058,0
2014-08-01,23.074,23.229,22.919,22.996,70785,0
2014-08-04,23.025,23.025,22.744,22.86,20158,0
2014-08-05,22.647,22.734,22.443,22.559,19758,0
2014-08-06,22.54,22.724,22.482,22.55,18843,0
2014-08-07,22.559,22.88,22.491,22.87,26731,0
2014-08-08,22.831,22.86,22.715,22.851,19823,0
2014-08-11,22.86,23.074,22.841,22.987,14243,0
2014-08-12,23.055,23.055,22.754,22.822,16180,0
2014-08-13,22.831,22.977,22.831,22.977,13623,0
2014-08-14,23.065,23.229,23.065,23.161,24383,0
2014-08-15,23.123,23.22,22.938,23.133,9188,0
2014-08-18,23.259,23.259,23.035,23.074,46050,0
2014-08-19,23.21,23.21,23.045,23.084,24073,0
2014-08-20,23.113,23.269,23.074,23.269,25297,0
2014-08-21,23.259,23.269,23.21,23.269,9924,0
2014-08-22,23.22,23.239,23.123,23.171,12338,0
2014-08-25,23.113,23.249,23.113,23.21,18300,0
2014-08-26,23.133,23.307,23.084,23.297,27161,0
2014-08-27,23.21,23.297,23.113,23.239,66070,0
2014-08-28,23.239,23.356,23.201,23.278,24475,0
2014-08-29,23.269,23.307,23.21,23.21,11913,0
2014-09-02,23.171,23.365,22.851,22.919,42153,0
2014-09-03,22.88,22.928,22.569,22.851,39740,0
2014-09-04,22.86,22.987,22.783,22.783,37422,0
2014-09-05,22.86,23.055,22.754,22.957,23881,0
2014-09-08,23.589,23.589,22.909,22.987,15910,0
2014-09-09,22.88,23.055,22.754,23.035,35221,0
2014-09-10,22.957,22.996,22.802,22.889,23445,0
2014-09-11,22.838,22.966,22.769,22.877,225305,0
2014-09-12,22.67,22.828,22.66,22.818,85064,0
2014-09-15,22.818,22.867,22.729,22.789,26069,0
2014-09-16,22.729,22.818,22.7,22.769,18452,0
2014-09-17,22.7,22.818,22.7,22.818,59149,0
2014-09-18,22.739,22.828,22.582,22.641,73675,0
2014-09-19,22.67,22.7,22.611,22.66,13670,0
2014-09-22,22.641,22.641,22.473,22.513,27947,0
2014-09-23,22.513,22.67,22.473,22.513,14561,0
2014-09-24,22.463,22.473,22.365,22.375,11921,0
2014-09-25,22.404,22.562,22.256,22.473,13914,0
2014-09-26,22.513,22.591,22.414,22.562,24406,0
2014-09-29,22.503,22.66,22.493,22.611,13191,0
2014-09-30,22.72,22.759,22.67,22.749,15451,0
2014-10-01,22.798,22.798,22.66,22.7,17223,0
2014-10-02,22.66,22.71,22.621,22.69,7883,0
2014-10-03,22.611,22.808,22.611,22.789,11454,0
2014-10-06,22.828,22.966,22.808,22.946,11607,0
2014-10-07,22.956,23.055,22.946,23.035,14111,0
2014-10-08,23.035,23.134,22.996,23.134,13508,0
2014-10-09,23.262,23.262,23.005,23.114,31140,0
2014-10-10,23.114,23.114,22.986,23.015,10300,0
2014-10-13,23.015,23.163,22.887,22.976,16662,0
2014-10-14,23.212,23.242,22.838,22.936,13321,0
2014-10-15,22.946,23.124,22.473,23.114,10581,0
2014-10-16,23.104,23.153,23.074,23.114,8002,0
2014-10-17,22.897,23.163,22.729,23.163,16435,0
2014-10-20,22.907,23.143,22.404,23.025,15023,0
2014-10-21,22.946,23.212,22.946,23.143,12553,0
2014-10-22,22.976,23.212,22.976,23.114,12708,0
2014-10-23,23.271,23.271,23.094,23.094,10664,0
2014-10-24,23.124,23.183,23.045,23.055,7511,0
2014-10-27,23.074,23.084,22.996,23.045,33556,0
2014-10-28,22.996,23.193,22.996,23.193,25510,0
2014-10-29,23.173,23.242,23.104,23.173,10987,0
2014-10-30,23.104,23.262,23.035,23.183,11714,0
2014-10-31,23.271,23.409,23.242,23.409,20359,0
2014-11-03,23.4,23.4,23.271,23.311,16966,0
2014-11-04,23.39,23.39,23.045,23.193,20485,0
2014-11-05,23.271,23.281,23.084,23.163,13419,0
2014-11-06,23.173,23.222,23.124,23.193,10046,0
2014-11-07,23.094,23.232,22.631,23.232,14077,0
2014-11-10,23.291,23.36,23.262,23.311,11430,0
2014-11-11,23.34,23.39,23.34,23.39,10999,0
2014-11-12,23.4,23.488,23.321,23.37,27173,0
2014-11-13,23.439,23.459,23.38,23.439,11866,0
2014-11-14,23.409,23.557,23.39,23.557,17364,0
2014-11-17,23.567,23.607,23.478,23.518,23288,0
2014-11-18,23.538,23.597,23.518,23.518,14221,0
2014-11-19,23.518,23.538,23.084,23.084,38230,0
2014-11-20,23.124,23.321,23.124,23.291,20033,0
2014-11-21,23.124,23.38,23.094,23.311,9924,0
2014-11-24,23.262,23.37,23.173,23.193,17800,0
2014-11-25,23.193,23.331,23.193,23.311,8922,0
2014-11-26,23.271,23.547,23.271,23.459,8529,0
2014-11-28,23.488,23.538,23.439,23.469,7254,0
2014-12-01,23.547,23.557,23.331,23.331,21311,0
2014-12-02,23.232,23.429,23.232,23.311,27235,0
2014-12-03,23.321,23.459,23.183,23.183,29688,0
2014-12-04,23.321,23.321,22.789,22.789,16695,0
2014-12-05,22.897,22.986,22.769,22.789,19409,0
2014-12-08,22.828,22.986,22.828,22.976,6360,0
2014-12-09,22.887,23.124,22.828,23.084,21629,0
2014-12-10,23.084,23.252,23.055,23.202,11853,0
2014-12-11,23.25,23.36,23.18,23.2,19737,0
2014-12-12,23.17,23.25,23.03,23.09,8503,0
2014-12-15,23.09,23.12,22.87,22.91,20386,0
2014-12-16,22.9,22.95,22.77,22.77,15123,0
2014-12-17,22.83,22.89,22.67,22.81,13292,0
2014-12-18,22.79,23.04,22.79,22.8,84441,0
2014-12-19,22.8,22.87,22.73,22.85,33145,0
2014-12-22,22.98,22.98,22.81,22.96,11453,0
2014-12-23,22.97,22.97,22.82,22.84,17970,0
2014-12-24,22.84,22.95,22.81,22.89,239295,0
2014-12-26,22.98,23,22.82,22.82,142392,0
2014-12-29,22.84,22.96,22.84,22.91,19932,0
2014-12-30,22.92,23.04,22.87,23.03,72091,0
2014-12-31,23.04,23.09,23,23,23738,0
2015-01-02,23.1,23.29,23.04,23.26,17018,0
2015-01-05,23.25,23.25,23.08,23.14,16194,0
2015-01-06,23.16,23.25,23.12,23.25,15641,0
2015-01-07,23.23,23.38,23.23,23.35,15415,0
2015-01-08,23.4,23.57,23.39,23.53,19964,0
2015-01-09,23.53,23.56,23.42,23.56,16360,0
2015-01-12,23.56,23.58,23.47,23.55,18059,0
2015-01-13,23.62,23.63,23.5,23.58,38116,0
2015-01-14,23.6,23.63,23.47,23.57,21189,0
2015-01-15,23.58,23.7,23.56,23.65,52543,0
2015-01-16,23.55,23.84,23.55,23.84,35039,0
2015-01-20,23.69,24.01,23.57,24.01,33694,0
2015-01-21,24.04,24.1,23.95,24.04,40334,0
2015-01-22,24.09,24.16,24.05,24.1,23888,0
2015-01-23,24.15,24.15,24.04,24.06,21722,0
2015-01-26,24.22,24.31,24.12,24.29,22158,0
2015-01-27,24.17,24.47,24.17,24.45,15223,0
2015-01-28,24.48,24.57,24.39,24.55,12985,0
2015-01-29,24.56,24.59,24.32,24.34,16981,0
2015-01-30,24.31,24.89,24.3,24.54,56132,0
2015-02-02,24.57,24.57,24.37,24.5,9287,0
2015-02-03,24.52,24.59,24.39,24.53,16306,0
2015-02-04,24.5,24.54,24.32,24.43,14594,0
2015-02-05,24.45,24.47,24.29,24.47,16078,0
2015-02-06,24.43,24.46,24.3,24.3,15683,0
2015-02-09,24.25,24.39,24.21,24.39,64944,0
2015-02-10,24.22,24.43,24.16,24.16,13118,0
2015-02-11,24.25,24.26,24.11,24.23,10017,0
2015-02-12,24.25,24.41,24.2,24.23,19453,0
2015-02-13,24.46,24.46,24.24,24.25,6053,0
2015-02-17,24.12,24.27,24.11,24.11,23667,0
2015-02-18,24.06,24.13,23.72,23.91,170299,0
2015-02-19,23.84,23.93,23.5,23.89,24585,0
2015-02-20,23.92,24.11,23.17,23.9,38981,0
2015-02-23,23.9,24.04,23.86,24,23990,0
2015-02-24,24,24.05,23.94,24.04,14809,0
2015-02-25,24.07,24.35,24.05,24.15,25157,0
2015-02-26,24.1,24.35,24.1,24.25,24270,0
2015-02-27,24.36,24.47,24.24,24.47,16801,0
2015-03-02,24.42,24.5,24.41,24.5,16540,0
2015-03-03,24.422,24.5,24.42,24.49,12879,0
2015-03-04,24.45,24.6,24.442,24.545,18014,0
2015-03-05,24.69,24.75,24.55,24.62,35026,0
2015-03-06,24.55,24.55,24.2,24.29,13939,0
2015-03-09,24.3,24.35,24.11,24.31,22677,0
2015-03-10,24.65,24.65,24.11,24.28,31585,0
2015-03-11,24.22,24.45,24.22,24.39,29756,0
2015-03-12,24.16,24.2,24.06,24.16,13879,0
2015-03-13,24.14,24.17,24.09,24.11,5676,0
2015-03-16,24.121,24.19,24.12,24.14,7031,0
2015-03-17,24.17,24.19,24.08,24.12,17022,0
2015-03-18,24.27,24.27,24.07,24.2,32553,0
2015-03-19,24.11,24.25,24.1,24.19,15734,0
2015-03-20,24.15,24.35,24.15,24.298,16818,0
2015-03-23,24.32,24.39,24.19,24.39,30930,0
2015-03-24,24.32,24.54,24.261,24.54,10373,0
2015-03-25,24.5,24.5,24.4,24.46,19623,0
2015-03-26,24.22,24.41,24.21,24.31,8947,0
2015-03-27,24.43,24.43,24.211,24.29,8811,0
2015-03-30,24.37,24.44,24.321,24.36,14166,0
2015-03-31,24.387,24.387,24.24,24.31,19350,0
2015-04-01,24.42,24.44,24.25,24.33,8646,0
2015-04-02,24.37,24.37,24.19,24.22,18425,0
2015-04-06,24.22,24.44,24.22,24.44,23235,0
2015-04-07,24.41,24.41,24.3,24.333,20875,0
2015-04-08,24.349,24.37,24.31,24.34,21269,0
2015-04-09,24.463,24.463,24.31,24.34,25908,0
2015-04-10,24.37,24.37,24.25,24.25,9896,0
2015-04-13,24.39,24.39,24.11,24.13,24843,0
2015-04-14,24.09,24.09,24.02,24.02,47748,0
2015-04-15,24.05,24.18,24,24.14,549760,0
2015-04-16,24.14,24.18,24.06,24.11,47149,0
2015-04-17,24.066,24.17,24.05,24.14,20627,0
2015-04-20,24.07,24.17,24.05,24.101,25392,0
2015-04-21,24.078,24.2,24.06,24.2,21954,0
2015-04-22,24.19,24.25,24.11,24.12,29680,0
2015-04-23,24.13,24.22,24.126,24.199,17602,0
2015-04-24,24.22,24.4,24.131,24.36,59391,0
2015-04-27,24.46,24.46,24.25,24.34,20472,0
2015-04-28,24.25,24.38,24.04,24.11,59841,0
2015-04-29,24.064,24.064,23.7,23.78,105128,0
2015-04-30,23.78,23.78,23.5,23.7,304368,0
2015-05-01,23.74,23.77,23.5,23.56,130616,0
2015-05-04,23.68,23.7,23.4,23.47,111664,0
2015-05-05,23.47,23.49,23.41,23.41,32089,0
2015-05-06,23.437,23.437,22.89,23.02,53529,0
2015-05-07,23.014,23.329,23,23.06,10225,0
2015-05-08,23.26,23.41,23.16,23.19,72098,0
2015-05-11,23.18,23.18,22.92,23.1,31634,0
2015-05-12,23.16,23.16,22.95,23,57303,0
2015-05-13,22.97,23.09,22.83,23,86944,0
2015-05-14,23.06,23.16,22.941,22.98,142042,0
2015-05-15,23.03,23.1,22.9,22.97,400457,0
2015-05-18,22.99,22.99,22.8,22.94,101863,0
2015-05-19,22.89,22.95,22.83,22.89,647324,0
2015-05-20,22.9,22.98,22.85,22.91,80424,0
2015-05-21,22.96,23.09,22.88,22.915,210809,0
2015-05-22,22.9,22.92,22.74,22.84,246684,0
2015-05-26,22.86,22.86,22.68,22.78,192123,0
2015-05-27,22.78,22.83,22.65,22.67,142583,0
2015-05-28,22.68,22.78,22.56,22.74,173010,0
2015-05-29,22.78,22.89,22.71,22.84,153365,0
2015-06-01,22.89,23.03,22.89,23.01,73485,0
2015-06-02,22.95,23.04,22.79,22.96,73825,0
2015-06-03,22.95,23.01,22.89,22.96,70650,0
2015-06-04,22.97,22.99,22.93,22.96,25884,0
2015-06-05,22.88,22.98,22.8,22.94,27561,0
2015-06-08,22.96,22.98,22.81,22.84,39458,0
2015-06-09,22.84,22.89,22.77,22.79,20981,0
2015-06-10,22.83,22.83,22.71,22.75,43754,0
2015-06-11,22.49,22.59,22.45,22.59,15854,0
2015-06-12,22.559,22.61,22.51,22.56,6003,0
2015-06-15,22.59,22.66,22.57,22.64,25739,0
2015-06-16,22.65,22.73,22.59,22.72,11640,0
2015-06-17,22.72,22.74,22.65,22.72,15759,0
2015-06-18,22.67,22.867,22.65,22.71,79840,0
2015-06-19,22.71,22.77,22.7,22.73,18240,0
2015-06-22,22.72,22.78,22.58,22.68,20319,0
2015-06-23,22.72,22.72,22.592,22.63,19619,0
2015-06-24,22.61,22.7,22.61,22.67,11995,0
2015-06-25,22.7,22.74,22.65,22.67,16983,0
2015-06-26,22.91,22.91,22.5,22.53,16645,0
2015-06-29,22.5,22.63,22.418,22.42,14402,0
2015-06-30,22.43,22.51,22.35,22.35,47427,0
2015-07-01,22.44,22.53,22.44,22.511,16893,0
2015-07-02,22.52,22.67,22.52,22.58,28154,0
2015-07-06,22.497,22.64,22.497,22.58,33641,0
2015-07-07,22.61,22.68,22.543,22.64,37535,0
2015-07-08,22.64,22.65,22.55,22.57,19068,0
2015-07-09,22.62,22.7,22.62,22.66,15026,0
2015-07-10,22.66,22.69,22.6,22.69,13818,0
2015-07-13,22.66,22.7,22.644,22.66,26966,0
2015-07-14,22.68,22.68,22.59,22.63,18980,0
2015-07-15,22.66,22.85,22.6,22.82,50322,0
2015-07-16,22.82,22.95,22.82,22.93,52295,0
2015-07-17,22.907,22.93,22.85,22.89,24046,0
2015-07-20,22.88,22.89,22.83,22.83,13892,0
2015-07-21,22.81,22.92,22.81,22.92,78782,0
2015-07-22,22.88,22.89,22.8,22.87,18572,0
2015-07-23,22.76,22.88,22.76,22.86,43676,0
2015-07-24,22.78,22.86,22.78,22.85,22749,0
2015-07-27,22.79,22.85,22.77,22.8,28259,0
2015-07-28,22.76,22.84,22.73,22.81,35785,0
2015-07-29,22.826,22.84,22.78,22.84,10152,0
2015-07-30,22.84,22.88,22.774,22.88,39252,0
2015-07-31,22.91,22.96,22.878,22.95,27958,0
2015-08-03,22.95,23.07,22.946,23.04,21595,0
2015-08-04,23.05,23.1,23.02,23.08,30702,0
2015-08-05,23.063,23.09,23.008,23.09,8260,0
2015-08-06,23.059,23.09,23,23.07,18151,0
2015-08-07,23.04,23.13,23.04,23.08,8723,0
2015-08-10,23.12,23.19,23.09,23.15,17758,0
2015-08-11,23.159,23.24,23.13,23.24,22953,0
2015-08-12,23.213,23.28,23.161,23.28,17315,0
2015-08-13,23.25,23.33,23.19,23.23,26575,0
2015-08-14,23.26,23.26,23.2,23.24,11566,0
2015-08-17,23.24,23.33,23.16,23.3,18404,0
2015-08-18,23.3,23.34,23.21,23.31,12829,0
2015-08-19,23.31,23.32,23.24,23.3,9351,0
2015-08-20,23.26,23.3,23.19,23.2,45818,0
2015-08-21,23.16,23.21,23,23.04,30579,0
2015-08-24,22.9,22.92,22.25,22.7,42208,0
2015-08-25,22.95,23.1,22.7,22.91,30579,0
2015-08-26,22.92,23.04,22.91,23,15681,0
2015-08-27,23.04,23.09,23.04,23.09,14912,0
2015-08-28,22.93,23.29,22.93,23.221,16636,0
2015-08-31,23.07,23.27,23.06,23.22,34266,0
2015-09-01,23.14,23.25,23.14,23.19,24751,0
2015-09-02,23.23,23.24,23.15,23.17,14600,0
2015-09-03,23.17,23.24,23.081,23.19,29414,0
2015-09-04,23.12,23.21,23.12,23.19,12456,0
2015-09-08,23.21,23.25,23.19,23.24,18570,0
2015-09-09,23.23,23.23,23.18,23.22,5556,0
2015-09-10,23.22,23.22,23.01,23.15,14213,0
2015-09-11,22.88,22.89,22.83,22.89,20051,0
2015-09-14,22.9,22.9,22.8,22.85,20371,0
2015-09-15,22.878,22.878,22.71,22.84,22879,0
2015-09-16,22.87,22.9,22.72,22.9,20272,0
2015-09-17,22.84,23,22.78,22.925,26967,0
2015-09-18,22.97,23.01,22.91,22.97,6395,0
2015-09-21,22.925,22.925,22.85,22.87,10480,0
2015-09-22,22.85,22.85,22.7,22.72,23841,0
2015-09-23,22.82,22.82,22.64,22.69,23684,0
2015-09-24,22.66,22.68,22.59,22.67,20135,0
2015-09-25,22.69,22.91,22.69,22.822,21520,0
2015-09-28,22.84,22.84,22.5,22.65,44922,0
2015-09-29,22.82,22.83,22.51,22.568,32295,0
2015-09-30,22.55,22.65,22.48,22.48,27566,0
2015-10-01,22.7,22.7,22.44,22.47,18882,0
2015-10-02,22.47,22.71,22.4,22.59,31877,0
2015-10-05,22.56,22.711,22.56,22.66,29706,0
2015-10-06,22.69,22.732,22.685,22.732,14461,0
2015-10-07,22.75,22.84,22.75,22.787,16712,0
2015-10-08,22.8,22.81,22.75,22.81,15920,0
2015-10-09,22.84,22.94,22.81,22.92,16537,0
2015-10-12,22.89,22.96,22.86,22.955,42206,0
2015-10-13,22.95,23,22.9,22.99,40299,0
2015-10-14,23,23.03,22.95,22.98,40557,0
2015-10-15,23.04,23.04,22.96,23.01,28887,0
2015-10-16,23,23.18,22.98,23.17,54827,0
2015-10-19,23.2,23.34,23.13,23.32,29303,0
2015-10-20,23.27,23.35,23.25,23.313,50591,0
2015-10-21,23.31,23.4,23.3,23.36,35334,0
2015-10-22,23.43,23.56,23.43,23.56,43407,0
2015-10-23,23.58,23.74,23.58,23.64,47580,0
2015-10-26,23.595,23.76,23.56,23.73,37781,0
2015-10-27,23.729,23.87,23.686,23.87,23361,0
2015-10-28,23.872,23.92,23.75,23.92,32536,0
2015-10-29,23.88,23.96,23.85,23.93,39840,0
2015-10-30,23.83,24.11,23.83,23.99,32310,0
2015-11-02,24,24.23,24,24.185,34850,0
2015-11-03,24.22,24.37,24.188,24.23,46129,0
2015-11-04,24.23,24.25,24.13,24.2,30953,0
2015-11-05,24.16,24.25,24.16,24.25,29372,0
2015-11-06,24.17,24.23,23.871,24.09,43394,0
2015-11-09,23.96,24.03,23.79,23.88,35903,0
2015-11-10,23.86,24.14,23.86,24.14,30477,0
2015-11-11,24.16,24.4,24.13,24.34,38180,0
2015-11-12,24.22,24.58,24.21,24.49,56320,0
2015-11-13,24.56,24.59,24.41,24.456,42359,0
2015-11-16,24.4,24.4,24.35,24.37,20483,0
2015-11-17,24.4,24.45,24.3,24.37,44231,0
2015-11-18,24.41,24.42,24.31,24.41,38114,0
2015-11-19,24.33,24.54,24.32,24.54,27171,0
2015-11-20,24.48,24.65,24.45,24.65,22262,0
2015-11-23,24.65,24.711,24.64,24.707,34273,0
2015-11-24,24.71,24.85,24.6,24.85,21674,0
2015-11-25,24.78,24.97,24.69,24.94,34675,0
2015-11-27,24.78,24.94,24.78,24.94,9033,0
2015-11-30,24.94,24.94,24.84,24.87,25947,0
2015-12-01,24.899,24.94,24.876,24.885,17315,0
2015-12-02,24.9,24.92,24.798,24.828,20270,0
2015-12-03,24.86,24.86,24.664,24.78,18681,0
2015-12-04,24.81,24.81,24.55,24.55,27888,0
2015-12-07,24.35,24.74,24.33,24.44,35841,0
2015-12-08,24.31,24.59,24.304,24.512,25865,0
2015-12-09,24.55,24.77,24.459,24.7,21429,0
2015-12-10,24.67,24.69,24.624,24.69,24346,0
2015-12-11,24.4,24.4,24.06,24.09,37105,0
2015-12-14,23.99,23.99,23.19,23.21,39311,0
2015-12-15,23.12,23.49,22.85,22.994,36369,0
2015-12-16,23.28,23.36,22.95,23.07,33630,0
2015-12-17,23.28,23.522,23.08,23.522,88101,0
2015-12-18,23.5,23.58,23.4,23.46,47166,0
2015-12-21,23.58,23.61,23.42,23.57,23232,0
2015-12-22,23.5,23.61,23.48,23.57,37465,0
2015-12-23,23.66,23.79,23.53,23.76,39736,0
2015-12-24,23.87,24,23.85,23.99,16914,0
2015-12-28,23.95,23.996,23.82,23.95,19639,0
2015-12-29,23.97,24.17,23.97,24.14,28566,0
2015-12-30,24.18,24.24,24.0901,24.18,30373,0
2015-12-31,24.13,24.35,24.13,24.3299,16749,0
2016-01-04,24.17,24.58,24.1,24.57,33069,0
2016-01-05,24.49,24.83,24.49,24.7,47837,0
2016-01-06,24.49,24.6799,24.3,24.5085,20287,0
2016-01-07,24.48,24.61,24.4,24.54,22392,0
2016-01-08,24.55,24.74,24.55,24.74,22000,0
2016-01-11,24.77,24.77,24.421,24.58,37633,0
2016-01-12,24.65,24.65,24.488,24.64,28749,0
2016-01-13,24.56,24.6253,24.45,24.49,14861,0
2016-01-14,24.33,24.6558,24.2401,24.63,34806,0
2016-01-15,24.4,24.5,24.1701,24.44,18237,0
2016-01-19,24.5799,24.5799,24.5799,24.5799,0,0
2016-01-20,24.39,24.6238,23.95,24.27,29044,0
2016-01-21,24.25,24.64,24.15,24.6,31319,0
2016-01-22,24.67,24.81,24.339,24.79,24393,0
2016-01-25,24.74,24.74,24.5,24.51,21149,0
2016-01-26,24.532,24.6455,24.177,24.26,22510,0
2016-01-27,24.43,24.55,24.21,24.55,29674,0
2016-01-28,24.55,24.73,24.26,24.4,53197,0
2016-01-29,24.44,24.63,24.29,24.53,62477,0
2016-02-01,24.64,24.81,24.4996,24.78,45479,0
2016-02-02,24.76,24.83,24.61,24.75,40444,0
2016-02-03,24.8,25,24.643,24.82,31697,0
2016-02-04,24.83,24.87,24.7192,24.85,32883,0
2016-02-05,24.9,24.95,24.78,24.85,20946,0
2016-02-08,24.82,24.82,24.52,24.57,28978,0
2016-02-09,24.45,24.609,24.2969,24.41,33754,0
2016-02-10,24.65,24.75,24.481,24.481,6001,0
2016-02-11,24.33,24.33,23.39,23.79,38469,0
2016-02-12,23.86,23.97,23.57,23.79,34859,0
2016-02-16,24.17,24.305,23.89,24.135,18620,0
2016-02-17,24.2358,24.64,24.1533,24.64,22658,0
2016-02-18,24.67,24.75,24.54,24.75,25063,0
2016-02-19,24.6,24.9,24.6,24.8763,28569,0
2016-02-22,24.91,24.94,24.84,24.91,25552,0
2016-02-23,24.86,24.93,24.84,24.8802,49012,0
2016-02-24,24.88,24.8999,24.71,24.81,30883,0
2016-02-25,24.891,24.9499,24.7801,24.93,18302,0
2016-02-26,24.82,24.97,24.82,24.97,12548,0
2016-02-29,24.96,25,24.9,24.92,38980,0
2016-03-01,24.97,25.17,24.9,25.05,102312,0
2016-03-02,25.05,25.09,24.948,24.948,28172,0
2016-03-03,25,25.04,24.93,25.0101,13168,0
2016-03-04,25,25.32,25,25.1559,47363,0
2016-03-07,25.15,25.15,24.98,25.055,31787,0
2016-03-08,24.98,25.1,24.98,25.09,18074,0
2016-03-09,25.04,25.2499,25,25.21,26732,0
2016-03-10,25.2,25.25,25,25.14,37536,0
2016-03-11,24.96,25.11,24.8001,24.83,29554,0
2016-03-14,24.82,24.96,24.82,24.8888,21813,0
2016-03-15,24.91,24.91,24.7707,24.81,23857,0
2016-03-16,24.803,24.9299,24.803,24.88,19575,0
2016-03-17,24.92,25.05,24.865,24.91,39859,0
2016-03-18,24.91,25.02,24.871,24.98,37820,0
2016-03-21,25.06,25.07,24.95,25.01,23821,0
2016-03-22,24.9591,25.05,24.7,24.72,59475,0
2016-03-23,24.67,24.766,24.6,24.75,33558,0
2016-03-24,24.63,24.95,24.63,24.86,30605,0
2016-03-28,24.8,25.08,24.76,25.08,33160,0
2016-03-29,25.05,25.07,24.86,24.97,43341,0
2016-03-30,25.01,25.12,24.9801,25.11,18845,0
2016-03-31,25.11,25.11,25.01,25.01,20390,0
2016-04-01,25.09,25.0999,24.88,24.91,45624,0
2016-04-04,24.86,24.98,24.72,24.87,43979,0
2016-04-05,24.91,25.13,24.85,25.06,49763,0
2016-04-06,25.0468,25.14,25.01,25.12,52301,0
2016-04-07,25.12,25.15,25.02,25.09,27861,0
2016-04-08,25.1169,25.29,25.08,25.22,37003,0
2016-04-11,25.22,25.41,25.195,25.41,38390,0
2016-04-12,25.35,25.43,25.25,25.36,41909,0
2016-04-13,25.44,25.4499,25.301,25.36,20134,0
2016-04-14,25.36,25.435,25.3,25.36,24270,0
2016-04-15,25.3699,25.37,25.13,25.13,91132,0
2016-04-18,25.1899,25.21,25.13,25.21,35039,0
2016-04-19,25.21,25.3,25.21,25.23,21322,0
2016-04-20,25.29,25.33,25.2,25.23,37267,0
2016-04-21,25.2,25.3199,25.2,25.26,7498,0
2016-04-22,25.31,25.4,25.27,25.33,16977,0
2016-04-25,25.31,25.38,25.2015,25.2599,12675,0
2016-04-26,25.24,25.35,25.24,25.35,11495,0
2016-04-27,25.3412,25.44,25.314,25.44,22701,0
2016-04-28,25.4,25.43,25.37,25.4,9592,0
2016-04-29,25.3899,25.45,25.37,25.38,16450,0
2016-05-02,25.47,25.47,25.3351,25.44,21614,0
2016-05-03,25.435,25.435,25.31,25.37,13944,0
2016-05-04,25.37,25.54,25.36,25.44,10751,0
2016-05-05,25.37,25.45,25.33,25.33,12913,0
2016-05-06,25.32,25.51,25.32,25.49,21855,0
2016-05-09,25.5199,25.57,25.42,25.5,10215,0
2016-05-10,25.5439,25.57,25.43,25.46,12403,0
2016-05-11,25.5316,25.55,25.43,25.44,20380,0
2016-05-12,25.48,25.55,25.37,25.37,18600,0
2016-05-13,25.46,25.55,25.46,25.54,9070,0
2016-05-16,25.4999,25.67,25.4999,25.67,16253,0
2016-05-17,25.66,25.7399,25.51,25.6605,12054,0
2016-05-18,25.75,25.75,25.48,25.5,65287,0
2016-05-19,25.68,25.68,25.4,25.4899,17995,0
2016-05-20,25.4711,25.4799,25.4189,25.4699,5386,0
2016-05-23,25.5499,25.5499,25.36,25.38,30599,0
2016-05-24,25.55,25.64,25.44,25.5899,19890,0
2016-05-25,25.5524,25.5524,25.47,25.5178,8139,0
2016-05-26,25.485,25.5,25.45,25.45,17434,0
2016-05-27,25.4901,25.58,25.4315,25.4315,12120,0
2016-05-31,25.55,25.64,25.47,25.6,150795,0
2016-06-01,25.47,25.6,25.47,25.52,21360,0
2016-06-02,25.4723,25.58,25.45,25.58,38173,0
2016-06-03,25.5,25.84,25.5,25.82,11855,0
2016-06-06,25.8,25.92,25.7818,25.83,15880,0
2016-06-07,25.83,25.83,25.76,25.8,7145,0
2016-06-08,25.75,25.81,25.58,25.75,25512,0
2016-06-09,25.7794,25.82,25.65,25.81,16594,0
2016-06-10,25.78,25.82,25.75,25.75,12172,0
2016-06-13,25.47,25.48,25.41,25.48,7202,0
2016-06-14,25.49,25.49,25.31,25.32,27518,0
2016-06-15,25.45,25.48,25.406,25.442,7530,0
2016-06-16,25.39,25.45,25.35,25.45,19711,0
2016-06-17,25.39,25.71,25.39,25.5556,10514,0
2016-06-20,25.45,25.65,25.45,25.49,29582,0
2016-06-21,25.48,25.6099,25.45,25.4999,28670,0
2016-06-22,25.54,25.54,25.4,25.41,15397,0
2016-06-23,25.46,25.56,25.45,25.4717,10939,0
2016-06-24,25,25.54,25,25.39,19834,0
2016-06-27,25.4,25.4,25.15,25.375,13560,0
2016-06-28,25.49,25.66,25.4367,25.65,9609,0
2016-06-29,25.6,25.82,25.6,25.77,86893,0
2016-06-30,25.6,25.97,25.6,25.97,19292,0
2016-07-01,25.98,25.99,25.76,25.8,22655,0
2016-07-05,25.736,25.87,25.71,25.81,7601,0
2016-07-06,25.74,25.78,25.61,25.75,18370,0
2016-07-07,25.7,25.87,25.7,25.87,30603,0
2016-07-08,25.8799,26,25.8,25.93,11120,0
2016-07-11,25.89,26,25.89,25.99,16350,0
2016-07-12,25.99,26,25.95,25.97,18486,0
2016-07-13,25.95,26.05,25.95,26.05,16691,0
2016-07-14,25.99,26.05,25.87,25.9,19940,0
2016-07-15,25.88,26,25.87,25.87,33128,0
2016-07-18,25.92,25.989,25.79,25.87,12720,0
2016-07-19,25.81,25.99,25.81,25.9401,23120,0
2016-07-20,25.9332,25.99,25.93,25.99,13680,0
2016-07-21,26,26,25.86,25.99,21908,0
2016-07-22,25.93,25.97,25.89,25.97,6715,0
2016-07-25,25.91,26,25.88,25.95,18830,0
2016-07-26,25.88,25.97,25.87,25.89,17492,0
2016-07-27,25.85,25.9699,25.85,25.9366,11279,0
2016-07-28,25.9,25.975,25.89,25.96,14169,0
2016-07-29,26.01,26.1,25.874,26.02,24839,0
2016-08-01,26.0901,26.17,25.99,26.17,18402,0
2016-08-02,26.11,26.28,26.07,26.24,35801,0
2016-08-03,26.16,26.2101,26,26.05,25518,0
2016-08-04,26.03,26.34,26.02,26.3399,17375,0
2016-08-05,26.15,26.289,25.9,26.12,55644,0
2016-08-08,26.07,26.39,25.97,26.35,32683,0
2016-08-09,26.3,26.4644,26.235,26.45,17286,0
2016-08-10,26.437,26.45,26.3096,26.42,14277,0
2016-08-11,26.34,26.42,26.25,26.2901,18296,0
2016-08-12,26.23,26.3,26.14,26.19,10196,0
2016-08-15,26.15,26.1601,25.97,26.03,22568,0
2016-08-16,26.034,26.095,26.03,26.09,20058,0
2016-08-17,26.04,26.14,26.03,26.14,10566,0
2016-08-18,26.04,26.17,26.04,26.05,8101,0
2016-08-19,26.26,26.26,25.9901,25.9901,11261,0
2016-08-22,26.06,26.09,25.99,26.08,9306,0
2016-08-23,26.0131,26.18,25.97,26.14,17164,0
2016-08-24,26.07,26.11,25.92,25.97,24148,0
2016-08-25,26.05,26.05,25.9801,26.02,6007,0
2016-08-26,25.97,26.0422,25.97,26.04,8645,0
2016-08-29,25.98,26.0575,25.9401,25.9837,9988,0
2016-08-30,25.9817,26.07,25.93,25.94,8224,0
2016-08-31,26.038,26.07,25.83,25.83,20373,0
2016-09-01,25.86,25.91,25.81,25.87,7854,0
2016-09-02,25.9133,26.071,25.9133,25.9201,14485,0
2016-09-06,26.02,26.31,25.973,26.31,22905,0
2016-09-07,26.14,26.43,26.0901,26.12,58279,0
2016-09-08,26.17,26.25,26.1301,26.24,5179,0
2016-09-09,26.08,26.08,25.86,25.89,5379,0
2016-09-12,25.84,26.01,25.84,25.9307,8666,0
2016-09-13,25.68,25.68,25.3,25.57,19417,0
2016-09-14,25.57,25.57,25.29,25.57,8935,0
2016-09-15,25.54,25.58,25.43,25.44,7394,0
2016-09-16,25.39,25.45,25.39,25.4,6310,0
2016-09-19,25.4711,25.5959,25.4711,25.5272,1073,0
2016-09-20,25.62,25.8,25.5,25.7625,13489,0
2016-09-21,25.7,25.9,25.6001,25.88,10535,0
2016-09-22,25.94,25.97,25.8722,25.94,38835,0
2016-09-23,25.88,25.98,25.86,25.86,7981,0
2016-09-26,25.82,25.84,25.65,25.79,8721,0
2016-09-27,25.78,25.78,25.57,25.62,29656,0
2016-09-28,25.75,25.75,25.62,25.74,9908,0
2016-09-29,25.75,25.76,25.6776,25.75,14672,0
2016-09-30,25.8399,25.8399,25.48,25.48,9918,0
2016-10-03,25.6,25.7299,25.6,25.71,5973,0
2016-10-04,25.64,25.85,25.5483,25.7013,9089,0
2016-10-05,25.77,25.77,25.52,25.52,3401,0
2016-10-06,25.5,25.5758,25.4323,25.464,4821,0
2016-10-07,25.4,25.58,25.4,25.4,5328,0
2016-10-10,25.4,25.65,25.3998,25.4,9846,0
2016-10-11,25.35,25.35,25,25,14517,0
2016-10-12,25.06,25.06,24.8,24.9,35624,0
2016-10-13,24.9,25.38,24.78,25.35,28644,0
2016-10-14,25.37,25.45,25.31,25.44,10911,0
2016-10-17,25.43,25.62,25.362,25.62,9911,0
2016-10-18,25.68,25.99,25.62,25.79,245010,0
2016-10-19,25.68,25.865,25.48,25.65,83103,0
2016-10-20,25.55,25.65,25.43,25.64,191334,0
2016-10-21,25.5,25.82,25.38,25.82,82204,0
2016-10-24,25.65,26.03,25.65,25.81,114641,0
2016-10-25,25.8,25.9,25.69,25.745,23493,0
2016-10-26,25.7508,25.76,25.63,25.75,7087,0
2016-10-27,25.76,25.76,25.41,25.59,29881,0
2016-10-28,25.57,25.57,25.3299,25.4,26065,0
2016-10-31,25.6,25.6,25.15,25.15,15975,0
2016-11-01,25.121,25.2903,24.95,24.95,34135,0
2016-11-02,24.96,25.14,24.96,24.96,10363,0
2016-11-03,24.96,25.06,24.96,24.99,7079,0
2016-11-04,25,25.105,24.9864,25.012,18869,0
2016-11-07,25.128,25.4862,25.05,25.05,7621,0
2016-11-08,25.07,25.1,24.9706,24.98,10815,0
2016-11-09,24.6,24.96,24.47,24.8799,21490,0
2016-11-10,24.7,24.7,23.9162,23.97,71521,0
2016-11-11,23.9214,23.9214,23.52,23.59,24876,0
2016-11-14,23.55,23.55,22.95,23.13,95192,0
2016-11-15,23.28,24.13,23.28,23.88,27567,0
2016-11-16,23.84,24.54,23.84,24.24,40175,0
2016-11-17,24.07,24.39,23.8101,24.0311,18369,0
2016-11-18,23.92,24.121,23.27,23.3,52632,0
2016-11-21,23.5839,23.739,23.45,23.65,17755,0
2016-11-22,23.66,23.75,23.61,23.69,121009,0
2016-11-23,23.55,23.6699,23.4535,23.4762,17766,0
2016-11-25,23.72,23.8,23.5305,23.76,14617,0
2016-11-28,24,24.035,23.62,23.8,23787,0
2016-11-29,23.73,24.003,23.73,23.9,13649,0
2016-11-30,23.7,23.76,23.5,23.69,53964,0
2016-12-01,23.55,23.55,23.09,23.17,28010,0
2016-12-02,23.16,23.4044,23.01,23.0541,35787,0
2016-12-05,23,23.289,22.94,23.28,11286,0
2016-12-06,23.4,23.4,23.2027,23.2027,26292,0
2016-12-07,23.22,23.4526,23.22,23.2592,27701,0
2016-12-08,23.21,23.29,23,23.08,41463,0
2016-12-09,23,23,22.35,22.58,66986,0
2016-12-12,22.57,22.57,22.18,22.35,61097,0
2016-12-13,22.19,22.2,21.93,22.01,50144,0
2016-12-14,22.03,22.0622,21.74,21.74,50032,0
2016-12-15,21.87,21.87,21.46,21.763,37772,0
2016-12-16,21.98,22.0347,21.81,22.02,32160,0
2016-12-19,22.18,22.3,22.1,22.3,23306,0
2016-12-20,22.3,22.41,22.298,22.36,33285,0
2016-12-21,22.28,22.4565,22.15,22.2,63750,0
2016-12-22,22.21,22.4283,22.1,22.38,32299,0
2016-12-23,22.4,22.57,22.324,22.46,35091,0
2016-12-27,22.43,22.47,22.3,22.47,22908,0
2016-12-28,22.51,22.6525,22.3856,22.6,24648,0
2016-12-29,22.611,22.7612,22.43,22.43,19998,0
2016-12-30,22.66,22.66,22.43,22.45,25158,0
2017-01-03,22.58,22.81,22.526,22.7665,14394,0
2017-01-04,22.81,23.4,22.81,23.27,16656,0
2017-01-05,23.52,23.525,23.05,23.34,14879,0
2017-01-06,23.43,23.43,23.24,23.27,17246,0
2017-01-09,23.2001,23.42,23.11,23.14,18787,0
2017-01-10,23.13,23.33,23.13,23.33,21113,0
2017-01-11,23.23,23.629,23.23,23.62,22645,0
2017-01-12,23.56,23.6672,23.3811,23.43,16219,0
2017-01-13,23.63,23.63,23.4547,23.5,17164,0
2017-01-17,23.58,23.758,23.56,23.58,27596,0
2017-01-18,23.55,23.6,23.39,23.41,67137,0
2017-01-19,23.4,23.4,22.96,23.29,58073,0
2017-01-20,23.13,23.5199,23,23,85602,0
2017-01-23,23.01,23.37,23.01,23.22,52361,0
2017-01-24,23.16,23.47,23.16,23.27,15308,0
2017-01-25,23.4134,23.4134,23,23.23,45974,0
2017-01-26,23.1974,23.21,22.98,23.2,44473,0
2017-01-27,23.26,23.26,23.07,23.13,46821,0
2017-01-30,23.14,23.22,22.94,23,45529,0
2017-01-31,23.03,23.0851,22.93,22.98,137436,0
2017-02-01,22.99,23.096,22.93,23.05,364549,0
2017-02-02,23.06,23.24,23.06,23.24,17596,0
2017-02-03,23.31,23.5569,23.29,23.48,19989,0
2017-02-06,23.424,23.57,23.22,23.28,83168,0
2017-02-07,23.31,23.47,23.28,23.4,23216,0
2017-02-08,23.45,23.73,23.45,23.69,33380,0
2017-02-09,23.7,23.7737,23.6634,23.73,24243,0
2017-02-10,23.73,23.84,23.6591,23.8,13685,0
2017-02-13,23.85,23.96,23.81,23.9316,34300,0
2017-02-14,23.8148,23.87,23.58,23.62,57782,0
2017-02-15,23.54,23.8431,23.46,23.51,54432,0
2017-02-16,23.64,23.6599,23.325,23.35,48778,0
2017-02-17,23.34,23.59,23.32,23.53,22562,0
2017-02-21,23.59,23.59,23.24,23.51,31454,0
2017-02-22,23.55,23.74,23.42,23.74,29753,0
2017-02-23,23.76,23.8789,23.55,23.87,29619,0
2017-02-24,23.79,23.93,23.79,23.925,63128,0
2017-02-27,23.89,24.07,23.89,24,34524,0
2017-02-28,24.09,24.25,24.0201,24.15,31837,0
2017-03-01,24.05,24.14,23.85,23.97,57849,0
2017-03-02,23.95,24.19,23.95,24.07,41671,0
2017-03-03,24.07,24.1,23.9631,24.03,21467,0
2017-03-06,24.08,24.08,23.8,24.05,26873,0
2017-03-07,24.04,24.09,23.88,24.0587,23029,0
2017-03-08,23.92,23.92,23.77,23.88,25030,0
2017-03-09,23.92,23.92,23.58,23.72,24545,0
2017-03-10,23.75,24,23.69,23.92,24424,0
2017-03-13,23.59,23.71,23.4241,23.5929,10381,0
2017-03-14,23.51,23.63,23.51,23.51,49629,0
2017-03-15,23.51,23.7898,23.51,23.72,24176,0
2017-03-16,23.58,23.94,23.58,23.9274,26048,0
2017-03-17,23.84,24.12,23.84,23.9381,22393,0
2017-03-20,24.0387,24.07,23.917,23.97,17022,0
2017-03-21,23.97,23.97,23.8398,23.97,12915,0
2017-03-22,23.83,24.02,23.83,23.99,15423,0
2017-03-23,24.0293,24.05,23.916,24,31844,0
2017-03-24,23.9,24.05,23.9,24.05,13521,0
2017-03-27,23.98,24.209,23.92,24.1526,41195,0
2017-03-28,24.07,24.4,24.07,24.323,34217,0
2017-03-29,24.32,24.39,24.28,24.376,18681,0
2017-03-30,24.24,24.279,24.17,24.2,8951,0
2017-03-31,24.1,24.42,24.0399,24.4,26003,0
2017-04-03,24.47,24.73,24.47,24.7,38510,0
2017-04-04,24.55,24.74,24.55,24.6757,21988,0
2017-04-05,24.63,24.75,24.56,24.74,21313,0
2017-04-06,24.56,24.97,24.56,24.97,24917,0
2017-04-07,24.97,24.99,24.85,24.97,5891,0
2017-04-10,24.98,25,24.95,25,15270,0
2017-04-11,24.99,25.01,24.87,24.98,24063,0
2017-04-12,25.01,25.01,24.8914,24.9,23441,0
2017-04-13,24.9,24.98,24.8627,24.9434,8632,0
2017-04-17,24.95,25.01,24.89,24.9,13321,0
2017-04-18,24.86,24.99,24.86,24.985,14064,0
2017-04-19,24.91,25.01,24.91,24.9201,11721,0
2017-04-20,24.964,25.0824,24.964,25.04,11323,0
2017-04-21,25,25.14,25,25.1,22803,0
2017-04-24,25.05,25.1,24.63,24.66,41732,0
2017-04-25,24.77,24.9899,24.71,24.83,21620,0
2017-04-26,24.85,24.9195,24.748,24.7798,12808,0
2017-04-27,24.66,24.98,24.66,24.95,17430,0
2017-04-28,24.94,25.01,24.88,25.01,13439,0
2017-05-01,25.01,25.07,24.97,25.07,7080,0
2017-05-02,24.9687,25.06,24.9687,25.0299,21154,0
2017-05-03,25,25.03,24.96,24.99,19336,0
2017-05-04,24.95,24.9684,24.84,24.84,14664,0
2017-05-05,24.87,24.892,24.8289,24.86,12632,0
2017-05-08,24.8626,24.94,24.8,24.94,22751,0
2017-05-09,24.94,24.96,24.88,24.9,9307,0
2017-05-10,24.94,24.94,24.81,24.9113,15761,0
2017-05-11,24.9208,24.9208,24.83,24.92,9325,0
2017-05-12,24.9,24.98,24.9,24.96,9556,0
2017-05-15,25.02,25.03,24.89,25.005,12628,0
2017-05-16,24.95,25,24.9,24.97,31887,0
2017-05-17,25,25,24.89,24.96,12086,0
2017-05-18,24.95,24.95,24.86,24.95,28150,0
2017-05-19,24.9299,24.9599,24.9101,24.9101,7351,0
2017-05-22,24.91,24.9316,24.86,24.9071,10618,0
2017-05-23,24.883,24.89,24.86,24.89,9803,0
2017-05-24,24.9,24.92,24.8703,24.91,21449,0
2017-05-25,24.99,24.99,24.9525,24.97,12342,0
2017-05-26,24.96,25.1,24.96,25.1,43124,0
2017-05-30,25.1322,25.2479,25.12,25.227,68953,0
2017-05-31,25.18,25.24,25.1755,25.23,20772,0
2017-06-01,25.239,25.28,25.2,25.28,30274,0
2017-06-02,25.27,25.34,25.27,25.28,36847,0
2017-06-05,25.31,25.34,25.264,25.3,14548,0
2017-06-06,25.38,25.38,25.25,25.25,7946,0
2017-06-07,25.22,25.263,25.2,25.22,13411,0
2017-06-08,25.21,25.25,25.2062,25.22,6485,0
2017-06-09,25.2629,25.36,25.2629,25.35,26262,0
2017-06-12,25.31,25.32,25.2619,25.32,6234,0
2017-06-13,25.09,25.09,25.0299,25.03,28635,0
2017-06-14,25.05,25.2,25.05,25.18,33521,0
2017-06-15,25.07,25.25,25.07,25.23,53173,0
2017-06-16,25.24,25.33,25.22,25.27,22695,0
2017-06-19,25.2312,25.2756,25.16,25.2756,11696,0
2017-06-20,25.26,25.33,25.191,25.33,9272,0
2017-06-21,25.31,25.39,25.2987,25.2987,29875,0
2017-06-22,25.33,25.41,25.3,25.4,15291,0
2017-06-23,25.37,25.37,25.304,25.34,4155,0
2017-06-26,25.32,25.43,25.32,25.43,7849,0
2017-06-27,25.3843,25.5,25.3843,25.5,10083,0
2017-06-28,25.58,25.58,25.4,25.4678,22412,0
2017-06-29,25.45,25.45,25.2724,25.29,17818,0
2017-06-30,25.25,25.304,25.2419,25.3,7317,0
2017-07-03,25.3,25.3,25.21,25.21,4806,0
2017-07-05,25.21,25.3,25.21,25.29,9011,0
2017-07-06,25.14,25.42,25.14,25.39,11981,0
2017-07-07,25.42,25.55,25.3,25.55,7592,0
2017-07-10,25.54,25.54,25.4,25.46,12994,0
2017-07-11,25.473,25.6,25.43,25.46,31239,0
2017-07-12,25.5091,25.5854,25.5,25.55,11373,0
2017-07-13,25.44,25.44,25.21,25.4,18912,0
2017-07-14,25.3768,25.49,25.3768,25.47,11950,0
2017-07-17,25.49,25.49,25.4137,25.42,7642,0
2017-07-18,25.39,25.48,25.26,25.48,20727,0
2017-07-19,25.45,25.6,25.45,25.51,12025,0
2017-07-20,25.51,25.5799,25.48,25.5599,11646,0
2017-07-21,25.58,25.65,25.48,25.65,19389,0
2017-07-24,25.64,25.64,25.4976,25.565,10347,0
2017-07-25,25.5,25.56,25.46,25.55,9027,0
2017-07-26,25.47,25.55,25.43,25.4615,9276,0
2017-07-27,25.45,25.56,25.45,25.56,5222,0
2017-07-28,25.51,25.56,25.49,25.5313,2797,0
2017-07-31,25.45,25.57,25.44,25.44,6237,0
2017-08-01,25.5499,25.56,25.5,25.56,5621,0
2017-08-02,25.47,25.72,25.47,25.72,67825,0
2017-08-03,25.71,25.7799,25.68,25.77,12837,0
2017-08-04,25.63,25.7,25.62,25.66,7533,0
2017-08-07,25.6,25.65,25.6,25.63,6839,0
2017-08-08,25.58,25.75,25.58,25.63,6790,0
2017-08-09,25.49,25.6407,25.4155,25.44,11232,0
2017-08-10,25.43,25.4367,25.21,25.22,6729,0
2017-08-11,25.28,25.28,25.14,25.16,14236,0
2017-08-14,25.3445,25.354,25.235,25.29,4204,0
2017-08-15,25.3306,25.5302,25.2801,25.4147,5601,0
2017-08-16,25.3923,25.61,25.31,25.3176,6604,0
2017-08-17,25.31,25.4399,25.28,25.3737,8856,0
2017-08-18,25.34,25.62,25.267,25.446,8460,0
2017-08-21,25.42,25.461,25.38,25.43,3767,0
2017-08-22,25.43,25.43,25.27,25.32,6726,0
2017-08-23,25.3424,25.4,25.27,25.291,8918,0
2017-08-24,25.3364,25.3699,25.291,25.3699,3648,0
2017-08-25,25.3776,25.3776,25.31,25.321,3175,0
2017-08-28,25.377,25.46,25.28,25.46,12725,0
2017-08-29,25.43,25.433,25.31,25.34,17119,0
2017-08-30,25.32,25.759,25.32,25.74,13483,0
2017-08-31,25.67,25.74,25.36,25.74,14984,0
2017-09-01,25.71,25.71,25.56,25.62,5882,0
2017-09-05,25.6294,25.7,25.5751,25.7,10655,0
2017-09-06,25.6137,25.74,25.6137,25.65,7584,0
2017-09-07,25.6635,25.72,25.57,25.72,6250,0
2017-09-08,25.65,25.65,25.58,25.6228,6594,0
2017-09-11,25.63,25.7,25.61,25.63,3433,0
2017-09-12,25.6858,25.6866,25.62,25.63,10478,0
2017-09-13,25.61,25.7,25.61,25.65,18258,0
2017-09-14,25.37,25.37,25.28,25.32,7250,0
2017-09-15,25.3,25.4799,25.3,25.43,15451,0
2017-09-18,25.29,25.4717,25.29,25.47,9448,0
2017-09-19,25.41,25.49,25.4,25.49,13088,0
2017-09-20,25.378,25.49,25.378,25.49,5884,0
2017-09-21,25.39,25.65,25.39,25.56,7251,0
2017-09-22,25.47,25.58,25.28,25.58,8183,0
2017-09-25,25.54,25.6095,25.43,25.4467,10123,0
2017-09-26,25.36,25.5092,25.34,25.38,17634,0
2017-09-27,25.36,25.42,25.16,25.32,21152,0
2017-09-28,25.35,25.35,25.263,25.31,16101,0
2017-09-29,25.2414,25.4,25.18,25.4,20384,0
2017-10-02,25.4,25.4,25.15,25.2,15455,0
2017-10-03,25.17,25.2061,25.08,25.08,6128,0
2017-10-04,25.2197,25.2204,25.04,25.085,8120,0
2017-10-05,25.1594,25.1803,25.02,25.02,14805,0
2017-10-06,24.98,24.98,24.77,24.8,23056,0
2017-10-09,24.92,24.92,24.83,24.83,5779,0
2017-10-10,24.79,25.1,24.79,25.1,11941,0
2017-10-11,25.01,25.19,24.94,25.09,26961,0
2017-10-12,25.05,25.17,25.03,25.04,41650,0
2017-10-13,25.04,25.04,24.95,25.01,19612,0
2017-10-16,25.05,25.05,24.99,25.02,211162,0
2017-10-17,25.01,25.09,24.91,24.91,14388,0
2017-10-18,24.97,24.97,24.89,24.96,8665,0
2017-10-19,24.92,25.09,24.9098,24.95,23145,0
2017-10-20,25.01,25.05,24.95,25.05,40111,0
2017-10-23,25.0035,25.0118,24.89,24.9,15236,0
2017-10-24,24.94,25.02,24.9206,25.01,166471,0
2017-10-25,25,25.07,24.95,24.97,9220,0
2017-10-26,24.97,25.19,24.96,25.19,14910,0
2017-10-27,25.106,25.19,25.106,25.19,3204,0
2017-10-30,25.19,25.29,25.1813,25.29,10095,0
2017-10-31,25.2999,25.3,25.2101,25.3,5111,0
2017-11-01,25.3,25.37,25.2275,25.37,8668,0
2017-11-02,25.27,25.27,25.12,25.21,12095,0
2017-11-03,25.22,25.22,25.12,25.13,8731,0
2017-11-06,25.13,25.139,25.11,25.11,6489,0
2017-11-07,25.11,25.12,25.1,25.1114,5775,0
2017-11-08,25.11,25.15,25.1,25.137,5201,0
2017-11-09,25.12,25.17,25.11,25.1685,10262,0
2017-11-10,25.1564,25.1852,25.15,25.18,5624,0
