Date,Open,High,Low,Close,Volume,OpenInt
2012-11-21,21.963,22.008,21.859,21.859,516764,0
2012-11-23,21.901,21.945,21.893,21.893,144232,0
2012-11-26,21.92,21.937,21.85,21.929,406195,0
2012-11-27,21.92,21.945,21.893,21.92,555550,0
2012-11-28,21.92,21.945,21.874,21.92,280501,0
2012-11-29,21.92,21.937,21.874,21.874,256016,0
2012-11-30,21.92,21.963,21.884,21.963,320315,0
2012-12-03,21.963,21.963,21.901,21.954,304037,0
2012-12-04,21.954,21.954,21.859,21.874,80109,0
2012-12-05,21.831,21.893,21.789,21.874,210431,0
2012-12-06,21.911,21.954,21.84,21.867,149542,0
2012-12-07,21.972,21.972,21.84,21.84,110445,0
2012-12-10,21.901,22.008,21.859,21.874,94108,0
2012-12-11,21.893,21.954,21.893,21.945,108592,0
2012-12-12,21.963,21.963,21.859,21.92,137822,0
2012-12-13,21.92,21.92,21.789,21.804,161878,0
2012-12-14,21.77,21.823,21.743,21.761,127399,0
2012-12-17,21.92,21.92,21.743,21.779,111200,0
2012-12-18,21.831,21.831,21.743,21.77,124955,0
2012-12-19,21.804,21.831,21.734,21.823,93654,0
2012-12-20,21.831,21.859,21.779,21.779,94789,0
2012-12-21,21.779,21.85,21.761,21.823,116740,0
2012-12-24,21.874,21.901,21.789,21.84,44399,0
2012-12-26,21.874,21.874,21.779,21.804,114040,0
2012-12-27,21.813,21.831,21.709,21.77,96424,0
2012-12-28,21.779,21.823,21.726,21.804,149746,0
2012-12-31,21.823,21.874,21.761,21.874,75715,0
2013-01-02,21.911,21.972,21.901,21.937,160850,0
2013-01-03,21.972,22.086,21.963,22.07,293438,0
2013-01-04,22.051,22.157,22.051,22.094,304483,0
2013-01-07,22.148,22.228,22.094,22.228,397097,0
2013-01-08,22.192,22.332,22.192,22.332,369544,0
2013-01-09,22.315,22.42,22.289,22.359,787050,0
2013-01-10,22.359,22.473,22.359,22.473,324068,0
2013-01-11,22.597,22.597,22.359,22.481,395948,0
2013-01-14,22.456,22.597,22.456,22.597,325222,0
2013-01-15,22.534,22.579,22.456,22.57,455394,0
2013-01-16,22.588,22.588,22.298,22.377,543556,0
2013-01-17,22.368,22.456,22.332,22.402,430111,0
2013-01-18,22.402,22.509,22.289,22.385,754413,0
2013-01-22,22.315,22.35,22.209,22.306,169160,0
2013-01-23,22.315,22.341,22.192,22.218,398391,0
2013-01-24,22.182,22.236,22.121,22.121,83421,0
2013-01-25,22.14,22.174,22.06,22.148,107343,0
2013-01-28,22.209,22.228,22.016,22.094,135483,0
2013-01-29,22.07,22.094,21.893,21.893,134262,0
2013-01-30,21.92,21.937,21.874,21.884,82337,0
2013-01-31,21.911,21.945,21.893,21.893,74382,0
2013-02-01,21.945,22.07,21.92,22.024,189049,0
2013-02-04,22.094,22.094,21.954,22.008,96861,0
2013-02-05,22.078,22.078,22.008,22.016,203039,0
2013-02-06,22.042,22.131,22.042,22.094,117913,0
2013-02-07,22.078,22.148,22.06,22.086,89302,0
2013-02-08,22.148,22.174,22.094,22.174,62658,0
2013-02-11,22.182,22.182,22.07,22.086,109201,0
2013-02-12,22.121,22.131,22.086,22.104,112598,0
2013-02-13,22.174,22.209,22.07,22.157,354544,0
2013-02-14,22.157,22.157,22.104,22.157,111983,0
2013-02-15,22.174,22.201,22.148,22.201,88153,0
2013-02-19,22.253,22.253,22.14,22.157,90363,0
2013-02-20,22.182,22.228,22.174,22.228,48835,0
2013-02-21,22.228,22.253,22.165,22.192,112997,0
2013-02-22,22.209,22.228,22.165,22.201,110499,0
2013-02-25,22.289,22.402,22.253,22.332,389846,0
2013-02-26,22.409,22.56,22.284,22.355,256616,0
2013-02-27,22.508,22.508,22.346,22.365,135399,0
2013-02-28,22.417,22.417,22.328,22.373,195045,0
2013-03-01,22.365,22.417,22.337,22.355,105101,0
2013-03-04,22.39,22.436,22.346,22.355,161732,0
2013-03-05,22.39,22.39,22.328,22.346,152350,0
2013-03-06,22.346,22.355,22.328,22.328,115127,0
2013-03-07,22.328,22.346,22.293,22.302,187308,0
2013-03-08,22.293,22.328,22.293,22.293,210967,0
2013-03-11,22.302,22.319,22.302,22.311,97939,0
2013-03-12,22.319,22.319,22.239,22.302,229806,0
2013-03-13,22.302,22.311,22.275,22.293,139059,0
2013-03-14,22.319,22.337,22.302,22.337,114693,0
2013-03-15,22.319,22.328,22.185,22.23,260156,0
2013-03-18,22.248,22.266,22.194,22.23,148348,0
2013-03-19,22.266,22.266,22.159,22.212,185535,0
2013-03-20,22.212,22.23,22.15,22.212,163616,0
2013-03-21,22.248,22.256,22.204,22.239,92735,0
2013-03-22,22.239,22.284,22.239,22.239,122933,0
2013-03-25,22.293,22.311,22.239,22.275,117271,0
2013-03-26,22.266,22.319,22.266,22.319,118937,0
2013-03-27,22.319,22.355,22.284,22.328,213352,0
2013-03-28,22.346,22.346,22.311,22.337,150426,0
2013-04-01,22.346,22.373,22.293,22.346,159617,0
2013-04-02,22.346,22.373,22.328,22.365,343414,0
2013-04-03,22.365,22.373,22.337,22.365,151430,0
2013-04-04,22.373,22.383,22.328,22.365,150876,0
2013-04-05,22.373,22.39,22.355,22.39,63797,0
2013-04-08,22.39,22.436,22.346,22.355,146928,0
2013-04-09,22.383,22.542,22.383,22.454,153654,0
2013-04-10,22.542,22.542,22.427,22.427,118044,0
2013-04-11,22.427,22.489,22.427,22.436,61296,0
2013-04-12,22.489,22.526,22.471,22.498,73845,0
2013-04-15,22.542,22.542,22.471,22.508,81310,0
2013-04-16,22.551,22.551,22.508,22.517,133764,0
2013-04-17,22.551,22.551,22.508,22.526,126982,0
2013-04-18,22.517,22.551,22.508,22.533,139351,0
2013-04-19,22.551,22.651,22.489,22.622,370666,0
2013-04-22,22.641,22.651,22.542,22.551,96257,0
2013-04-23,22.632,22.641,22.542,22.542,142237,0
2013-04-24,22.551,22.684,22.517,22.651,193928,0
2013-04-25,22.641,22.641,22.551,22.57,111501,0
2013-04-26,22.641,22.641,22.579,22.622,167445,0
2013-04-29,22.604,22.641,22.508,22.579,112461,0
2013-04-30,22.579,22.651,22.57,22.641,84475,0
2013-05-01,22.684,22.775,22.66,22.775,76778,0
2013-05-02,22.82,22.875,22.775,22.846,86767,0
2013-05-03,22.856,22.908,22.82,22.875,62757,0
2013-05-06,22.875,22.908,22.846,22.908,87470,0
2013-05-07,22.927,23.105,22.89,23.096,77914,0
2013-05-08,23.051,23.223,23.025,23.213,116275,0
2013-05-09,23.176,23.223,23.08,23.114,92772,0
2013-05-10,23.167,23.167,22.945,23.151,71680,0
2013-05-13,23.151,23.151,23.017,23.033,91088,0
2013-05-14,23.043,23.043,22.856,22.908,170422,0
2013-05-15,22.954,22.954,22.794,22.837,79867,0
2013-05-16,22.875,22.875,22.811,22.856,74974,0
2013-05-17,22.856,23.017,22.827,22.89,82476,0
2013-05-20,22.908,22.937,22.865,22.908,53685,0
2013-05-21,22.937,23.167,22.927,23.096,131663,0
2013-05-22,23.088,23.176,23.043,23.043,120217,0
2013-05-23,23.043,23.07,22.927,23.043,63082,0
2013-05-24,22.98,23.132,22.962,22.971,55251,0
2013-05-28,22.999,23.105,22.846,22.865,119072,0
2013-05-29,23.023,23.041,22.616,22.742,162596,0
2013-05-30,22.832,22.832,22.661,22.67,250788,0
2013-05-31,22.725,22.725,22.498,22.498,185531,0
2013-06-03,22.661,22.661,22.29,22.3,214468,0
2013-06-04,22.344,22.426,22.309,22.389,165423,0
2013-06-05,22.561,22.561,21.737,21.847,176420,0
2013-06-06,21.847,22.027,21.847,21.882,91393,0
2013-06-07,21.938,22.118,21.938,22.027,91907,0
2013-06-10,22.027,22.091,21.775,21.892,103796,0
2013-06-11,21.819,21.819,20.96,21.259,262164,0
2013-06-12,21.268,21.467,20.263,20.788,328979,0
2013-06-13,20.651,21.25,20.318,21.115,255615,0
2013-06-14,21.259,21.449,21.168,21.431,81315,0
2013-06-17,21.712,21.794,21.521,21.576,143014,0
2013-06-18,21.467,21.576,21.331,21.386,351129,0
2013-06-19,21.422,21.485,21.023,21.213,210383,0
2013-06-20,21.051,21.223,20.626,20.979,472713,0
2013-06-21,20.988,21.023,20.579,20.897,241188,0
2013-06-24,20.707,20.707,19.92,20.671,230182,0
2013-06-25,20.806,20.916,20.245,20.661,126854,0
2013-06-26,20.762,21.178,20.762,21.086,94393,0
2013-06-27,21.178,21.404,21.105,21.159,169069,0
2013-06-28,21.58,21.58,21.285,21.303,79149,0
2013-07-01,21.014,21.259,20.979,20.996,111470,0
2013-07-02,21.096,21.322,21.086,21.141,124916,0
2013-07-03,21.231,21.231,21.061,21.061,38937,0
2013-07-05,20.996,20.996,20.608,20.707,76338,0
2013-07-08,20.69,20.743,20.39,20.435,160403,0
2013-07-09,20.535,20.598,20.526,20.579,396553,0
2013-07-10,20.579,20.772,20.435,20.608,162564,0
2013-07-11,20.844,20.897,20.753,20.835,153220,0
2013-07-12,20.924,21.061,20.924,20.97,128555,0
2013-07-15,20.897,20.941,20.806,20.852,346452,0
2013-07-16,20.86,20.86,20.644,20.707,221881,0
2013-07-17,20.815,20.933,20.68,20.699,234838,0
2013-07-18,20.772,20.779,20.644,20.644,130191,0
2013-07-19,20.635,20.716,20.545,20.545,88944,0
2013-07-22,20.635,20.671,20.481,20.5,83974,0
2013-07-23,20.598,20.598,20.39,20.49,105453,0
2013-07-24,20.444,20.444,20.182,20.236,173649,0
2013-07-25,20.11,20.2,20.02,20.182,156020,0
2013-07-26,20.146,20.219,19.721,20.173,82275,0
2013-07-29,20.283,20.283,20.037,20.046,67504,0
2013-07-30,20.037,20.065,19.938,19.965,79913,0
2013-07-31,19.92,20.028,19.811,19.956,149028,0
2013-08-01,19.938,20.02,19.74,19.803,108130,0
2013-08-02,19.82,19.857,19.721,19.74,105823,0
2013-08-05,19.748,19.775,19.413,19.603,185564,0
2013-08-06,19.586,19.684,19.523,19.684,76187,0
2013-08-07,19.64,19.658,19.531,19.548,103287,0
2013-08-08,19.668,19.668,19.531,19.586,116884,0
2013-08-09,19.558,19.721,19.558,19.703,73811,0
2013-08-12,19.766,19.766,19.595,19.658,119933,0
2013-08-13,19.658,19.658,19.495,19.558,92143,0
2013-08-14,19.513,19.54,19.124,19.233,160147,0
2013-08-15,19.169,19.169,18.816,18.933,214965,0
2013-08-16,18.835,19.024,18.734,18.753,136238,0
2013-08-19,18.69,18.797,18.455,18.526,138344,0
2013-08-20,18.445,18.681,18.291,18.644,156987,0
2013-08-21,18.59,18.744,18.31,18.526,169485,0
2013-08-22,18.545,18.717,18.545,18.662,192706,0
2013-08-23,18.681,19.241,18.671,19.141,171254,0
2013-08-26,19.359,19.459,19.178,19.269,108242,0
2013-08-27,19.259,19.359,19.187,19.259,141221,0
2013-08-28,19.384,19.384,19.172,19.172,97676,0
2013-08-29,19.236,19.338,19.236,19.246,90437,0
2013-08-30,19.255,19.328,19.201,19.218,80711,0
2013-09-03,19.292,19.31,19.007,19.182,164723,0
2013-09-04,19.201,19.338,19.08,19.08,105572,0
2013-09-05,19.228,19.228,18.951,19.053,74257,0
2013-09-06,19.108,19.108,18.971,19.015,69707,0
2013-09-09,19.063,19.063,18.916,18.951,144435,0
2013-09-10,18.998,19.108,18.942,19.025,90329,0
2013-09-11,19.071,19.071,18.86,19.015,116530,0
2013-09-12,18.971,19.025,18.722,18.868,72871,0
2013-09-13,18.951,18.989,18.833,18.951,76068,0
2013-09-16,19.137,19.568,18.906,19.035,108610,0
2013-09-17,19.099,19.099,18.906,19.007,62503,0
2013-09-18,19.063,19.338,18.833,19.338,120953,0
2013-09-19,19.402,19.411,19.108,19.172,79589,0
2013-09-20,19.246,19.246,18.971,19.08,161589,0
2013-09-23,19.137,19.137,19.007,19.035,78040,0
2013-09-24,19.015,19.089,18.98,18.998,170860,0
2013-09-25,18.989,19.08,18.98,19.063,128616,0
2013-09-26,19.015,19.228,19.015,19.191,88143,0
2013-09-27,19.154,19.292,18.971,19.08,101768,0
2013-09-30,18.98,19.172,18.98,19.089,76378,0
2013-10-01,19.063,19.154,19.015,19.08,76019,0
2013-10-02,19.108,19.137,18.971,19.053,364056,0
2013-10-03,19.127,19.127,18.951,19.015,97835,0
2013-10-04,19.015,19.025,18.933,19.025,58692,0
2013-10-07,18.989,18.998,18.878,18.933,56359,0
2013-10-08,18.951,18.951,18.795,18.906,50095,0
2013-10-09,18.942,18.942,18.696,18.75,67544,0
2013-10-10,18.814,18.814,18.696,18.722,75262,0
2013-10-11,18.74,18.768,18.704,18.74,41025,0
2013-10-14,18.658,18.76,18.658,18.667,65917,0
2013-10-15,18.686,18.722,18.558,18.558,111946,0
2013-10-16,18.704,18.704,18.52,18.612,96550,0
2013-10-17,18.74,18.768,18.622,18.722,201549,0
2013-10-18,18.731,18.878,18.722,18.824,178891,0
2013-10-21,18.842,18.933,18.833,18.852,116735,0
2013-10-22,18.961,19.108,18.942,19.063,211876,0
2013-10-23,19.089,19.236,19.089,19.108,160184,0
2013-10-24,19.201,19.274,19.071,19.172,117025,0
2013-10-25,19.172,19.209,19.117,19.117,122467,0
2013-10-28,19.154,19.172,19.025,19.063,119678,0
2013-10-29,19.063,19.089,18.933,18.971,104674,0
2013-10-30,19.035,19.063,18.98,19.045,122182,0
2013-10-31,18.998,19.053,18.971,19.045,107108,0
2013-11-01,19.053,19.089,18.998,19.053,141655,0
2013-11-04,19.089,19.137,19.063,19.08,55836,0
2013-11-05,19.117,19.117,18.925,18.925,166590,0
2013-11-06,18.998,19.063,18.942,19.053,149559,0
2013-11-07,19.071,19.172,19.063,19.08,84960,0
2013-11-08,19.108,19.108,18.951,19.053,111350,0
2013-11-11,19.08,19.08,19.007,19.025,73290,0
2013-11-12,19.025,19.063,19.015,19.053,86252,0
2013-11-13,19.053,19.053,19.007,19.053,119758,0
2013-11-14,19.053,19.053,18.951,18.951,133791,0
2013-11-15,18.98,19.015,18.951,18.951,93625,0
2013-11-18,18.98,19.063,18.971,18.98,89704,0
2013-11-19,19.063,19.099,18.998,18.998,97996,0
2013-11-20,19.007,19.035,18.925,18.933,342154,0
2013-11-21,18.942,19.071,18.906,19.071,274184,0
2013-11-22,19.108,19.201,19.035,19.127,162468,0
2013-11-25,19.292,19.503,19.154,19.466,340969,0
2013-11-26,19.579,19.672,19.523,19.625,198315,0
2013-11-27,20.37,20.37,19.635,19.775,185120,0
2013-11-29,19.635,19.718,19.606,19.672,53859,0
2013-12-02,19.859,19.859,19.476,19.55,210674,0
2013-12-03,19.681,19.681,19.401,19.41,163111,0
2013-12-04,19.401,19.485,19.243,19.345,199369,0
2013-12-05,19.429,19.485,19.149,19.197,144962,0
2013-12-06,19.234,19.392,19.187,19.253,204792,0
2013-12-09,19.243,19.308,19.206,19.214,142749,0
2013-12-10,19.28,19.289,19.14,19.14,140316,0
2013-12-11,19.214,19.214,18.861,18.953,287143,0
2013-12-12,18.935,18.935,18.562,18.842,266784,0
2013-12-13,18.842,19.018,18.628,19.018,158694,0
2013-12-16,19.018,19.038,18.729,18.739,161592,0
2013-12-17,18.729,18.804,18.628,18.748,140123,0
2013-12-18,18.339,18.823,18.339,18.599,223771,0
2013-12-19,18.489,18.618,18.44,18.479,218136,0
2013-12-20,18.544,18.833,18.534,18.729,278492,0
2013-12-23,18.767,18.852,18.609,18.637,181413,0
2013-12-24,18.609,18.646,18.571,18.58,120992,0
2013-12-26,18.562,18.609,18.423,18.44,316678,0
2013-12-27,18.459,18.842,18.44,18.767,368727,0
2013-12-30,18.935,19.103,18.842,18.888,315145,0
2013-12-31,18.935,18.935,18.749,18.935,181460,0
2014-01-02,18.935,19.214,18.898,19.113,79170,0
2014-01-03,19.214,19.374,19.178,19.289,89597,0
2014-01-06,19.392,19.663,19.392,19.57,113962,0
2014-01-07,19.755,19.793,19.588,19.606,128380,0
2014-01-08,19.71,19.718,19.532,19.644,68738,0
2014-01-09,19.598,20.092,19.598,20.054,191554,0
2014-01-10,20.214,20.23,20.054,20.064,127634,0
2014-01-13,20.074,20.25,20.074,20.158,82957,0
2014-01-14,20.204,20.279,20.018,20.026,101278,0
2014-01-15,20.036,20.11,19.979,20.074,86986,0
2014-01-16,20.036,20.119,19.952,20.083,102548,0
2014-01-17,20.074,20.279,19.97,19.97,168079,0
2014-01-21,20.101,20.175,20.101,20.119,88819,0
2014-01-22,20.158,20.289,20.158,20.25,47679,0
2014-01-23,20.38,20.419,20.074,20.166,86111,0
2014-01-24,20.166,20.185,19.989,20.129,48947,0
2014-01-27,20.119,20.185,20.064,20.119,71317,0
2014-01-28,20.036,20.269,20.008,20.139,70927,0
2014-01-29,20.064,20.158,19.868,19.887,69227,0
2014-01-30,19.989,20.139,19.979,20.11,35550,0
2014-01-31,20.017,20.139,19.98,20.139,56289,0
2014-02-03,20.194,20.23,20.054,20.064,81629,0
2014-02-04,20.064,20.129,20.064,20.074,58074,0
2014-02-05,20.064,20.166,20.064,20.139,79550,0
2014-02-06,20.158,20.194,20.129,20.185,44091,0
2014-02-07,20.158,20.26,20.158,20.26,54605,0
2014-02-10,20.26,20.362,20.26,20.362,39525,0
2014-02-11,20.37,20.455,20.362,20.428,124445,0
2014-02-12,20.428,20.475,20.39,20.428,30380,0
2014-02-13,20.436,20.66,20.409,20.66,58086,0
2014-02-14,20.595,20.829,20.595,20.725,163649,0
2014-02-18,20.829,20.931,20.699,20.754,88585,0
2014-02-19,20.754,20.922,20.65,20.699,88872,0
2014-02-20,20.707,20.754,20.595,20.707,101614,0
2014-02-21,20.791,20.856,20.66,20.66,101746,0
2014-02-24,20.66,20.791,20.633,20.633,54448,0
2014-02-25,20.624,20.717,20.585,20.67,251117,0
2014-02-26,20.784,20.793,20.67,20.699,123816,0
2014-02-27,20.67,20.793,20.67,20.766,83072,0
2014-02-28,20.775,20.992,20.746,20.878,356794,0
2014-03-03,20.908,21.03,20.793,20.793,198308,0
2014-03-04,20.859,20.964,20.726,20.746,148038,0
2014-03-05,20.756,20.802,20.642,20.65,109145,0
2014-03-06,20.633,20.726,20.557,20.576,98931,0
2014-03-07,20.567,20.567,20.376,20.406,82201,0
2014-03-10,20.376,20.481,20.187,20.273,119692,0
2014-03-11,20.32,20.32,20.159,20.207,72951,0
2014-03-12,20.283,20.283,20.15,20.244,107233,0
2014-03-13,20.244,20.359,20.217,20.244,134600,0
2014-03-14,20.244,20.367,20.084,20.367,117829,0
2014-03-17,20.501,20.538,20.442,20.528,58444,0
2014-03-18,20.548,20.614,20.425,20.614,58812,0
2014-03-19,20.567,20.604,20.491,20.594,104105,0
2014-03-20,20.501,20.557,20.349,20.528,150818,0
2014-03-21,20.567,20.604,20.538,20.584,33066,0
2014-03-24,20.548,20.633,20.548,20.584,67164,0
2014-03-25,20.584,20.633,20.434,20.518,54960,0
2014-03-26,20.528,20.576,20.481,20.576,67939,0
2014-03-27,20.538,20.584,20.425,20.491,105923,0
2014-03-28,20.442,20.576,20.442,20.576,33823,0
2014-03-31,20.614,20.614,20.508,20.567,51151,0
2014-04-01,20.538,20.633,20.538,20.576,82833,0
2014-04-02,20.584,20.699,20.584,20.642,65746,0
2014-04-03,20.67,20.69,20.633,20.68,33693,0
2014-04-04,20.68,20.717,20.624,20.66,41632,0
2014-04-07,20.68,20.717,20.557,20.65,115177,0
2014-04-08,20.67,20.699,20.594,20.633,51443,0
2014-04-09,20.65,20.766,20.633,20.699,54207,0
2014-04-10,20.775,20.822,20.604,20.708,60354,0
2014-04-11,20.69,20.699,20.584,20.68,35646,0
2014-04-14,20.68,20.726,20.633,20.68,30769,0
2014-04-15,20.766,20.766,20.68,20.69,45740,0
2014-04-16,20.746,20.756,20.67,20.699,108341,0
2014-04-17,20.699,20.775,20.491,20.491,138807,0
2014-04-21,20.642,20.708,20.604,20.65,62315,0
2014-04-22,20.68,20.717,20.65,20.67,53003,0
2014-04-23,20.708,20.726,20.69,20.699,71812,0
2014-04-24,20.766,20.842,20.708,20.775,151284,0
2014-04-25,20.746,20.888,20.746,20.888,81583,0
2014-04-28,20.888,21.02,20.868,21.01,70368,0
2014-04-29,21.059,21.248,21.049,21.201,72322,0
2014-04-30,21.304,21.428,21.267,21.418,89714,0
2014-05-01,21.418,21.607,21.389,21.531,94569,0
2014-05-02,21.531,21.663,21.304,21.409,106317,0
2014-05-05,21.437,21.494,21.418,21.494,45548,0
2014-05-06,21.475,21.551,21.475,21.484,83788,0
2014-05-07,21.56,21.654,21.531,21.597,60905,0
2014-05-08,21.588,21.788,21.588,21.654,121448,0
2014-05-09,21.722,21.768,21.636,21.722,43476,0
2014-05-12,21.739,21.749,21.683,21.722,42660,0
2014-05-13,21.768,21.788,21.692,21.729,42321,0
2014-05-14,21.768,21.844,21.692,21.815,90842,0
2014-05-15,21.825,21.864,21.759,21.788,62156,0
2014-05-16,21.834,21.864,21.805,21.834,49414,0
2014-05-19,21.864,21.947,21.815,21.939,75258,0
2014-05-20,21.976,22.005,21.92,21.976,46859,0
2014-05-21,21.957,21.996,21.864,21.881,51083,0
2014-05-22,21.881,21.92,21.729,21.805,71367,0
2014-05-23,21.778,21.805,21.673,21.788,41107,0
2014-05-27,21.815,21.854,21.788,21.854,35859,0
2014-05-28,21.941,21.959,21.738,21.805,101211,0
2014-05-29,21.834,21.872,21.805,21.854,44114,0
2014-05-30,21.844,21.882,21.815,21.864,52982,0
2014-06-02,21.844,21.931,21.844,21.931,31014,0
2014-06-03,21.949,21.949,21.671,21.671,46455,0
2014-06-04,21.681,21.691,20.971,21.249,197335,0
2014-06-05,21.287,21.355,21.018,21.239,118739,0
2014-06-06,21.326,21.44,21.269,21.306,94375,0
2014-06-09,21.326,21.393,21.287,21.355,87736,0
2014-06-10,21.306,21.364,21.182,21.287,92212,0
2014-06-11,21.296,21.355,21.172,21.326,68427,0
2014-06-12,21.355,21.537,21.345,21.489,70143,0
2014-06-13,21.45,21.517,21.403,21.422,47394,0
2014-06-16,21.566,21.623,21.47,21.566,115908,0
2014-06-17,21.576,21.643,21.48,21.614,81755,0
2014-06-18,21.72,21.72,21.623,21.71,74038,0
2014-06-19,21.728,21.815,21.728,21.815,39076,0
2014-06-20,21.728,21.872,21.728,21.844,43604,0
2014-06-23,21.805,21.969,21.805,21.882,106470,0
2014-06-24,21.882,21.978,21.882,21.959,74959,0
2014-06-25,21.921,22.017,21.911,21.949,71168,0
2014-06-26,21.959,22.065,21.959,21.998,49781,0
2014-06-27,22.045,22.065,22.017,22.065,50952,0
2014-06-30,22.075,22.132,22.075,22.085,43238,0
2014-07-01,22.085,22.161,22.045,22.161,45467,0
2014-07-02,22.122,22.199,22.112,22.152,38134,0
2014-07-03,22.132,22.132,21.941,21.949,58102,0
2014-07-07,21.931,22.132,21.931,22.103,58269,0
2014-07-08,22.161,22.161,22.075,22.085,57476,0
2014-07-09,22.085,22.199,22.085,22.199,78099,0
2014-07-10,22.152,22.17,22.093,22.103,37160,0
2014-07-11,22.093,22.333,22.093,22.333,60101,0
2014-07-14,22.333,22.41,22.112,22.219,140714,0
2014-07-15,22.075,22.219,22.055,22.142,104363,0
2014-07-16,22.161,22.161,21.969,21.969,44818,0
2014-07-17,21.931,22.036,21.854,21.901,56990,0
2014-07-18,21.901,22.065,21.882,21.882,90970,0
2014-07-21,21.959,22.065,21.864,21.988,30994,0
2014-07-22,21.959,22.045,21.911,21.911,24333,0
2014-07-23,21.949,22.026,21.941,22.017,51067,0
2014-07-24,21.941,22.026,21.941,22.008,41162,0
2014-07-25,21.978,22.055,21.931,22.055,68113,0
2014-07-28,22.036,22.122,21.978,22.055,39094,0
2014-07-29,22.085,22.161,21.998,22.045,49244,0
2014-07-30,22.075,22.122,22.008,22.036,48874,0
2014-07-31,21.941,21.969,21.7,21.72,81328,0
2014-08-01,21.738,21.825,21.527,21.594,55181,0
2014-08-04,21.633,21.767,21.47,21.537,42546,0
2014-08-05,21.537,21.671,21.46,21.46,102330,0
2014-08-06,21.422,21.633,21.249,21.633,73597,0
2014-08-07,21.643,21.825,21.623,21.748,43406,0
2014-08-08,21.797,21.892,21.671,21.872,22088,0
2014-08-11,21.882,22.093,21.882,22.075,51146,0
2014-08-12,22.045,22.112,22.036,22.036,53362,0
2014-08-13,22.036,22.152,22.036,22.152,78332,0
2014-08-14,22.17,22.266,22.093,22.17,39851,0
2014-08-15,22.199,22.266,22.112,22.189,38933,0
2014-08-18,22.247,22.363,22.209,22.363,78054,0
2014-08-19,22.363,22.363,22.229,22.276,158926,0
2014-08-20,22.247,22.256,22.161,22.179,91627,0
2014-08-21,22.209,22.209,22.075,22.075,100407,0
2014-08-22,23.994,23.994,22.055,22.17,35514,0
2014-08-25,22.132,22.219,22.132,22.179,39941,0
2014-08-26,22.179,22.314,22.179,22.305,55284,0
2014-08-27,22.344,22.402,22.296,22.402,62851,0
2014-08-28,22.392,22.402,22.334,22.354,23166,0
2014-08-29,22.373,22.548,22.373,22.46,63750,0
2014-09-02,22.46,22.46,22.228,22.256,61504,0
2014-09-03,22.246,22.314,22.082,22.256,48534,0
2014-09-04,22.286,22.324,21.964,22.004,43135,0
2014-09-05,22.042,22.12,21.868,21.916,49554,0
2014-09-08,21.926,21.994,21.848,21.896,75324,0
2014-09-09,21.848,21.945,21.838,21.906,88412,0
2014-09-10,21.876,21.984,21.848,21.916,48052,0
2014-09-11,21.896,21.954,21.838,21.896,50980,0
2014-09-12,21.876,21.876,21.702,21.73,60931,0
2014-09-15,21.79,21.798,21.672,21.74,43318,0
2014-09-16,21.75,21.79,21.594,21.604,83661,0
2014-09-17,21.604,21.73,21.556,21.672,97935,0
2014-09-18,21.722,21.828,21.722,21.74,35755,0
2014-09-19,21.808,21.838,21.74,21.74,44417,0
2014-09-22,21.77,21.77,21.653,21.662,40970,0
2014-09-23,21.624,21.73,21.604,21.73,36255,0
2014-09-24,21.73,21.798,21.662,21.79,48321,0
2014-09-25,21.79,21.838,21.712,21.79,30544,0
2014-09-26,21.73,21.838,21.73,21.838,30315,0
2014-09-29,21.808,21.906,21.78,21.868,53258,0
2014-09-30,21.906,22.082,21.876,21.994,42382,0
2014-10-01,22.042,22.082,21.916,21.926,56303,0
2014-10-02,21.926,22.004,21.858,21.896,54231,0
2014-10-03,21.954,22.032,21.886,21.896,29706,0
2014-10-06,21.896,21.994,21.896,21.954,25449,0
2014-10-07,21.964,21.974,21.945,21.945,18147,0
2014-10-08,21.868,22.042,21.868,22.042,39669,0
2014-10-09,22.042,22.091,21.926,21.926,36137,0
2014-10-10,21.896,21.994,21.896,21.964,25554,0
2014-10-13,21.906,22.004,21.906,21.906,20219,0
2014-10-14,21.964,22.072,21.896,21.916,45167,0
2014-10-15,21.896,21.994,21.74,21.994,59797,0
2014-10-16,21.954,22.178,21.926,22.13,54279,0
2014-10-17,22.237,22.305,22.091,22.305,42106,0
2014-10-20,22.15,22.344,22.15,22.256,37821,0
2014-10-21,22.266,22.364,22.256,22.364,32196,0
2014-10-22,22.354,22.373,22.256,22.373,52392,0
2014-10-23,22.373,22.383,22.344,22.383,28607,0
2014-10-24,22.314,22.442,22.314,22.442,59277,0
2014-10-27,22.402,22.46,22.383,22.46,30375,0
2014-10-28,22.48,22.51,22.402,22.402,30676,0
2014-10-29,22.412,22.46,22.402,22.402,33548,0
2014-10-30,22.402,22.529,21.498,22.519,47962,0
2014-10-31,22.49,22.519,22.422,22.442,39525,0
2014-11-03,22.48,22.538,22.47,22.519,61512,0
2014-11-04,22.519,22.529,22.47,22.51,46180,0
2014-11-05,22.51,22.626,22.51,22.558,121511,0
2014-11-06,22.558,22.606,22.538,22.578,73957,0
2014-11-07,22.578,22.743,22.578,22.714,55107,0
2014-11-10,22.752,22.772,22.724,22.733,59266,0
2014-11-11,22.733,22.772,22.684,22.762,49915,0
2014-11-12,22.83,22.85,22.772,22.85,46658,0
2014-11-13,22.87,23.025,22.86,22.918,58620,0
2014-11-14,22.967,23.025,22.967,23.025,61994,0
2014-11-17,23.025,23.103,22.996,23.103,69468,0
2014-11-18,23.103,23.103,23.016,23.084,101219,0
2014-11-19,23.093,23.103,23.025,23.103,42441,0
2014-11-20,23.016,23.103,22.967,22.976,89588,0
2014-11-21,22.996,23.044,22.976,22.996,32007,0
2014-11-24,23.025,23.044,22.976,23.006,79517,0
2014-11-25,23.095,23.105,22.957,23.075,79901,0
2014-11-26,23.065,23.115,22.996,23.065,74459,0
2014-11-28,23.026,23.134,23.026,23.105,16833,0
2014-12-01,23.105,23.184,23.016,23.026,65528,0
2014-12-02,22.996,23.036,22.917,22.917,68564,0
2014-12-03,22.907,22.957,22.74,22.819,97489,0
2014-12-04,22.759,22.799,22.611,22.641,157031,0
2014-12-05,22.562,22.759,22.562,22.68,37138,0
2014-12-08,22.592,22.779,22.572,22.69,41176,0
2014-12-09,22.641,22.69,22.572,22.592,65304,0
2014-12-10,22.562,22.611,22.493,22.562,47412,0
2014-12-11,22.562,22.621,22.562,22.592,70857,0
2014-12-12,22.552,22.572,22.454,22.503,83013,0
2014-12-15,22.641,22.641,22.286,22.296,90938,0
2014-12-16,22.385,22.385,22.266,22.286,87278,0
2014-12-17,22.315,22.365,22.256,22.315,56720,0
2014-12-18,22.414,22.582,22.355,22.493,51661,0
2014-12-19,22.493,22.602,22.444,22.552,57736,0
2014-12-22,22.513,22.621,22.463,22.621,71947,0
2014-12-23,22.641,22.671,22.562,22.651,65051,0
2014-12-24,22.631,22.631,22.483,22.493,29469,0
2014-12-26,22.542,22.621,22.483,22.552,69872,0
2014-12-29,22.592,22.631,22.552,22.552,56765,0
2014-12-30,22.542,22.73,22.532,22.73,34195,0
2014-12-31,22.621,22.809,22.621,22.73,66482,0
2015-01-02,22.69,22.917,22.69,22.878,63153,0
2015-01-05,22.907,22.907,22.74,22.878,49200,0
2015-01-06,22.868,22.967,22.868,22.967,36240,0
2015-01-07,22.986,23.016,22.907,22.957,101682,0
2015-01-08,22.986,23.036,22.957,22.986,54362,0
2015-01-09,22.967,23.095,22.957,23.055,50294,0
2015-01-12,23.055,23.263,23.036,23.263,47114,0
2015-01-13,23.243,23.371,23.243,23.322,60754,0
2015-01-14,23.322,23.42,23.282,23.341,46177,0
2015-01-15,23.351,23.371,23.124,23.292,112184,0
2015-01-16,23.193,23.292,23.164,23.292,127290,0
2015-01-20,23.302,23.322,23.184,23.292,109845,0
2015-01-21,23.223,23.509,23.223,23.499,155455,0
2015-01-22,23.44,23.667,23.41,23.558,129373,0
2015-01-23,23.578,23.766,23.539,23.667,85328,0
2015-01-26,23.588,23.805,23.588,23.716,89141,0
2015-01-27,23.628,23.825,23.628,23.776,141651,0
2015-01-28,23.815,23.874,23.726,23.825,112178,0
2015-01-29,23.874,23.874,23.776,23.776,76396,0
2015-01-30,23.835,23.933,23.726,23.795,127013,0
2015-02-02,23.815,23.845,23.706,23.706,106524,0
2015-02-03,23.785,23.864,23.736,23.795,97528,0
2015-02-04,23.746,23.776,23.549,23.588,215674,0
2015-02-05,23.598,23.687,23.499,23.657,143380,0
2015-02-06,23.598,23.628,23.48,23.48,94024,0
2015-02-09,23.48,23.628,23.48,23.588,57194,0
2015-02-10,23.578,23.608,23.539,23.539,41546,0
2015-02-11,23.588,23.657,23.549,23.637,53645,0
2015-02-12,23.647,23.746,23.637,23.677,50321,0
2015-02-13,23.706,23.746,23.657,23.657,63849,0
2015-02-17,23.716,23.746,23.45,23.47,141547,0
2015-02-18,23.42,23.42,22.986,23.154,600692,0
2015-02-19,22.967,23.134,22.848,23.065,317300,0
2015-02-20,23.075,23.253,23.026,23.154,220259,0
2015-02-23,23.184,23.341,23.184,23.302,98854,0
2015-02-24,23.322,23.509,23.312,23.47,163654,0
2015-02-25,23.55,23.67,23.48,23.56,133056,0
2015-02-26,23.57,23.66,23.52,23.66,85517,0
2015-02-27,23.67,23.81,23.61,23.68,70590,0
2015-03-02,23.706,23.76,23.62,23.74,99542,0
2015-03-03,23.73,23.8,23.7,23.77,76730,0
2015-03-04,23.8,23.94,23.76,23.9,113845,0
2015-03-05,23.9,23.97,23.81,23.94,66443,0
2015-03-06,23.84,23.84,23.5,23.5,89272,0
2015-03-09,23.5,23.568,23.28,23.33,110082,0
2015-03-10,23.32,23.5,23.29,23.5,75144,0
2015-03-11,23.5,23.6,23.5,23.546,49049,0
2015-03-12,23.6,23.68,23.55,23.63,48411,0
2015-03-13,23.63,23.63,23.53,23.63,52213,0
2015-03-16,23.7,23.78,23.67,23.72,57783,0
2015-03-17,23.75,23.78,23.68,23.75,77893,0
2015-03-18,23.75,23.841,23.72,23.804,88475,0
2015-03-19,23.81,23.88,23.8,23.83,38629,0
2015-03-20,23.89,24.05,23.83,24,60537,0
2015-03-23,23.99,24.04,23.92,24.04,106081,0
2015-03-24,24.01,24.04,23.956,24.04,88993,0
2015-03-25,24.05,24.09,23.98,23.98,112346,0
2015-03-26,24.02,24.05,23.91,24.05,53766,0
2015-03-27,24.05,24.1,24.02,24.02,48281,0
2015-03-30,24.02,24.1,24.011,24.1,80119,0
2015-03-31,24.08,24.19,24.07,24.14,74718,0
2015-04-01,24.2,24.2,24.08,24.14,46378,0
2015-04-02,24.1,24.25,24.1,24.16,55380,0
2015-04-06,24.25,24.25,24.17,24.189,85926,0
2015-04-07,24.25,24.45,24.22,24.39,117321,0
2015-04-08,24.39,24.5,24.31,24.47,97915,0
2015-04-09,24.49,24.51,24.42,24.48,47552,0
2015-04-10,24.48,24.68,24.48,24.57,84151,0
2015-04-13,24.54,24.58,24.49,24.49,70223,0
2015-04-14,24.57,24.68,24.52,24.66,61454,0
2015-04-15,24.7,24.75,24.65,24.75,61481,0
2015-04-16,24.79,24.79,24.65,24.65,65971,0
2015-04-17,24.66,24.72,24.5,24.5,173581,0
2015-04-20,24.65,24.68,24.582,24.59,47820,0
2015-04-21,24.56,24.74,24.56,24.62,70451,0
2015-04-22,24.65,24.69,24.61,24.62,37697,0
2015-04-23,24.57,24.7,24.57,24.63,61804,0
2015-04-24,24.69,24.75,24.65,24.73,50061,0
2015-04-27,24.78,24.787,24.65,24.73,41538,0
2015-04-28,24.69,24.76,24.63,24.66,65517,0
2015-04-29,24.61,24.65,24.505,24.56,81930,0
2015-04-30,24.52,24.539,24.39,24.4,69079,0
2015-05-01,24.52,24.52,24.31,24.31,59686,0
2015-05-04,24.55,24.55,24.29,24.33,97625,0
2015-05-05,24.39,24.42,24.14,24.22,86625,0
2015-05-06,24.3,24.3,23.7,23.7,105671,0
2015-05-07,23.6,23.97,23.56,23.81,54486,0
2015-05-08,24.09,24.3,23.96,24.19,39254,0
2015-05-11,24.14,24.18,23.67,23.79,69676,0
2015-05-12,23.62,24,23.5,23.9,73720,0
2015-05-13,23.93,24.05,23.9,24.05,71793,0
2015-05-14,24,24.33,24,24.13,35857,0
2015-05-15,24.19,24.22,24.081,24.22,33272,0
2015-05-18,24.2,24.22,24.1,24.22,47925,0
2015-05-19,24.15,24.22,24.08,24.2,34949,0
2015-05-20,24.2,24.34,24.19,24.32,51367,0
2015-05-21,24.31,24.55,24.31,24.48,37563,0
2015-05-22,24.41,24.5,24.41,24.49,29696,0
2015-05-26,24.57,24.6,24.51,24.53,53441,0
2015-05-27,24.34,24.34,24.16,24.32,65745,0
2015-05-28,24.26,24.356,24.09,24.2,72450,0
2015-05-29,24.27,24.27,24.08,24.09,38978,0
2015-06-01,24.13,24.17,24.09,24.1,63378,0
2015-06-02,24.09,24.09,23.938,23.97,69225,0
2015-06-03,23.94,23.94,23.76,23.8,75429,0
2015-06-04,23.74,23.814,23.65,23.71,125247,0
2015-06-05,23.66,23.77,23.55,23.74,80232,0
2015-06-08,23.708,23.74,23.68,23.68,29345,0
2015-06-09,23.7,23.7,23.53,23.54,84895,0
2015-06-10,23.47,23.55,23.42,23.47,42086,0
2015-06-11,23.502,23.6,23.502,23.58,40965,0
2015-06-12,23.56,23.65,23.54,23.61,25711,0
2015-06-15,23.76,23.76,23.6,23.635,43078,0
2015-06-16,23.63,23.71,23.56,23.63,60339,0
2015-06-17,23.65,23.65,23.56,23.6,54046,0
2015-06-18,23.6,23.64,23.43,23.47,58295,0
2015-06-19,23.5,23.56,23.47,23.49,25785,0
2015-06-22,23.51,23.56,23.47,23.47,25964,0
2015-06-23,23.41,23.499,23.39,23.4,51036,0
2015-06-24,23.42,23.502,23.36,23.36,38235,0
2015-06-25,23.37,23.4,23.12,23.216,60952,0
2015-06-26,23.18,23.18,23.02,23.18,78527,0
2015-06-29,23.07,23.14,23.07,23.1,45004,0
2015-06-30,23.11,23.21,23.09,23.16,66465,0
2015-07-01,23.25,23.27,23.18,23.19,37930,0
2015-07-02,23.22,23.34,23.22,23.23,65900,0
2015-07-06,23.25,23.26,23.15,23.19,42616,0
2015-07-07,23.22,23.4,23.17,23.4,37679,0
2015-07-08,23.35,23.85,23.32,23.32,19101,0
2015-07-09,23.37,23.49,23.37,23.46,31976,0
2015-07-10,23.46,23.5,23.41,23.49,31813,0
2015-07-13,23.45,23.5,23.43,23.44,66317,0
2015-07-14,23.44,23.53,23.44,23.53,35286,0
2015-07-15,23.55,23.72,23.55,23.69,36139,0
2015-07-16,23.7,23.94,23.68,23.94,56760,0
2015-07-17,23.9,24.06,23.9,24.06,72274,0
2015-07-20,24.03,24.08,23.91,23.95,48798,0
2015-07-21,23.96,24,23.9,23.96,46918,0
2015-07-22,23.95,23.95,23.78,23.805,48677,0
2015-07-23,23.76,23.805,23.71,23.75,23650,0
2015-07-24,23.79,23.91,23.75,23.903,25244,0
2015-07-27,23.876,23.89,23.79,23.86,27646,0
2015-07-28,23.86,23.94,23.75,23.94,46110,0
2015-07-29,23.87,23.97,23.85,23.97,37673,0
2015-07-30,23.97,24.22,23.96,24.22,42115,0
2015-07-31,24.25,24.34,24.2,24.2,44000,0
2015-08-03,24.32,24.32,24.18,24.27,33498,0
2015-08-04,24.32,24.32,24.21,24.264,38589,0
2015-08-05,24.27,24.295,24.19,24.19,41784,0
2015-08-06,24.18,24.35,24.15,24.3,37183,0
2015-08-07,24.35,24.37,24.31,24.37,23419,0
2015-08-10,24.4,24.48,24.39,24.44,44965,0
2015-08-11,24.39,24.5,24.38,24.5,30618,0
2015-08-12,24.41,24.47,24.41,24.47,32534,0
2015-08-13,24.46,24.54,24.38,24.44,34711,0
2015-08-14,24.48,24.58,24.46,24.58,54598,0
2015-08-17,24.53,24.544,24.44,24.46,73373,0
2015-08-18,24.51,24.52,24.37,24.37,26133,0
2015-08-19,24.39,24.43,24.27,24.42,40440,0
2015-08-20,24.39,24.44,24.3,24.31,51439,0
2015-08-21,24.31,24.34,24.21,24.274,37373,0
2015-08-24,23.65,24.1,23.42,23.9,69253,0
2015-08-25,24.15,24.22,23.95,24.118,41490,0
2015-08-26,24.22,24.263,24.08,24.2,50248,0
2015-08-27,24.08,24.31,23.95,24.2,104128,0
2015-08-28,24.12,24.25,23.82,23.92,95110,0
2015-08-31,23.99,24.03,23.81,23.81,55175,0
2015-09-01,23.75,23.84,23.75,23.77,48565,0
2015-09-02,23.81,23.83,23.71,23.75,53177,0
2015-09-03,23.87,23.9,23.78,23.8,50690,0
2015-09-04,23.781,23.825,23.74,23.82,30967,0
2015-09-08,23.83,23.86,23.63,23.63,201154,0
2015-09-09,23.61,23.672,23.55,23.672,53116,0
2015-09-10,23.66,23.85,23.6,23.82,42144,0
2015-09-11,23.8,23.8,23.75,23.78,77796,0
2015-09-14,23.87,23.87,23.64,23.67,61277,0
2015-09-15,23.77,23.8,23.64,23.684,71801,0
2015-09-16,23.73,23.73,23.6,23.63,67896,0
2015-09-17,23.68,23.82,23.611,23.71,46336,0
2015-09-18,23.7,23.9,23.67,23.9,51828,0
2015-09-21,23.9,23.96,23.835,23.92,31009,0
2015-09-22,23.93,23.93,23.87,23.87,30898,0
2015-09-23,23.98,24.11,23.91,24.08,115454,0
2015-09-24,24.07,24.21,24.05,24.2,34032,0
2015-09-25,24.2,24.32,24.18,24.25,40480,0
2015-09-28,24.26,24.26,23.95,24.05,49946,0
2015-09-29,24.06,24.12,24,24.01,36374,0
2015-09-30,24,24.1,24,24.06,41268,0
2015-10-01,24.1,24.1,23.92,23.97,28284,0
2015-10-02,23.94,23.98,23.88,23.903,32623,0
2015-10-05,23.94,24.18,23.94,24.17,42219,0
2015-10-06,24.17,24.25,24.12,24.227,34827,0
2015-10-07,24.24,24.338,24.18,24.22,55604,0
2015-10-08,24.29,24.37,24.24,24.3,27505,0
2015-10-09,24.35,24.42,24.31,24.36,33538,0
2015-10-12,24.4,24.5,24.35,24.5,25653,0
2015-10-13,24.5,24.55,24.442,24.46,59124,0
2015-10-14,24.48,24.63,24.48,24.52,39834,0
2015-10-15,24.5,24.8,24.5,24.79,77621,0
2015-10-16,24.77,24.79,24.7,24.79,66173,0
2015-10-19,24.75,24.83,24.72,24.74,63000,0
2015-10-20,24.72,24.85,24.72,24.85,56520,0
2015-10-21,24.82,24.89,24.8,24.87,45033,0
2015-10-22,24.89,24.95,24.84,24.86,58118,0
2015-10-23,24.94,24.94,24.821,24.89,43644,0
2015-10-26,24.88,24.94,24.8,24.82,50981,0
2015-10-27,24.84,24.84,24.66,24.74,65770,0
2015-10-28,24.77,24.918,24.77,24.87,41712,0
2015-10-29,24.81,24.9,24.75,24.87,56429,0
2015-10-30,24.84,24.97,24.84,24.94,108182,0
2015-11-02,24.91,25.04,24.91,25.02,109284,0
2015-11-03,25,25.07,24.96,24.97,161448,0
2015-11-04,25.01,25.45,24.97,25.07,76952,0
2015-11-05,25.05,25.28,25.05,25.21,52817,0
2015-11-06,25.08,25.11,24.974,25.03,107677,0
2015-11-09,24.921,24.98,24.84,24.9,54091,0
2015-11-10,24.9,24.95,24.87,24.88,50998,0
2015-11-11,24.9,25.02,24.872,24.974,37876,0
2015-11-12,24.95,25.07,24.84,25.049,65066,0
2015-11-13,25.02,25.075,24.99,25.04,38453,0
2015-11-16,24.909,24.99,24.909,24.98,28778,0
2015-11-17,24.93,24.99,24.92,24.94,47708,0
2015-11-18,24.93,24.99,24.895,24.95,39817,0
2015-11-19,24.95,25,24.86,25,44871,0
2015-11-20,25,25.05,24.95,25.04,104784,0
2015-11-23,25.04,25.07,24.993,25.05,42492,0
2015-11-24,25.04,25.09,25,25.09,88177,0
2015-11-25,24.89,24.98,24.8,24.86,94575,0
2015-11-27,24.81,24.95,24.81,24.95,22211,0
2015-11-30,25,25,24.85,24.91,48159,0
2015-12-01,24.92,24.97,24.875,24.92,173250,0
2015-12-02,24.98,24.98,24.75,24.8,92416,0
2015-12-03,24.77,24.77,24.65,24.75,74031,0
2015-12-04,24.75,24.83,24.69,24.805,86739,0
2015-12-07,24.85,24.85,24.73,24.78,73798,0
2015-12-08,24.75,24.82,24.67,24.75,99259,0
2015-12-09,24.76,24.86,24.739,24.81,51527,0
2015-12-10,24.81,24.83,24.75,24.83,33909,0
2015-12-11,24.8,24.83,24.67,24.75,55890,0
2015-12-14,24.7,24.726,24.12,24.13,104248,0
2015-12-15,24.48,24.5,24.16,24.37,138703,0
2015-12-16,24.27,24.55,24.27,24.542,57522,0
2015-12-17,24.58,24.86,24.58,24.84,58639,0
2015-12-18,24.81,24.9,24.79,24.79,32828,0
2015-12-21,24.87,24.99,24.861,24.99,47066,0
2015-12-22,24.99,25.04,24.47,24.95,65657,0
2015-12-23,24.89,25.02,24.89,25.02,42614,0
2015-12-24,25.02,25.04,24.96,25.04,23701,0
2015-12-28,25,25.088,24.99,25.07,45654,0
2015-12-29,25.1,25.15,25.08,25.14,52502,0
2015-12-30,25.15,25.24,25,25.24,79138,0
2015-12-31,25.28,25.3014,25.23,25.25,41604,0
2016-01-04,25.08,25.29,25.08,25.29,65429,0
2016-01-05,25.25,25.55,25.25,25.49,221002,0
2016-01-06,25.43,25.52,25.31,25.49,83643,0
2016-01-07,25.35,25.48,25.314,25.42,88999,0
2016-01-08,25.45,25.5439,25.41,25.41,57816,0
2016-01-11,25.45,25.45,25.23,25.289,78519,0
2016-01-12,25.3,25.4,25.27,25.31,38566,0
2016-01-13,25.27,25.36,25.188,25.33,47308,0
2016-01-14,25.31,25.38,25.17,25.29,42427,0
2016-01-15,25.19,25.26,25.001,25.1,93880,0
2016-01-19,24.898,24.898,24.898,24.898,0,0
2016-01-20,24.8,24.83,24.49,24.67,190838,0
2016-01-21,24.63,24.92,24.61,24.74,69748,0
2016-01-22,24.94,25,24.81,24.98,92868,0
2016-01-25,24.98,25,24.77,24.79,34887,0
2016-01-26,24.87,24.98,24.8,24.91,74001,0
2016-01-27,24.95,25.13,24.899,25.13,84872,0
2016-01-28,25.15,25.38,25.1,25.38,68107,0
2016-01-29,25.29,25.4,25.29,25.32,71329,0
2016-02-01,25.36,25.4006,25.27,25.31,41684,0
2016-02-02,25.29,25.38,25.2613,25.29,49258,0
2016-02-03,25.29,25.3245,25.18,25.21,74226,0
2016-02-04,25.22,25.3231,25.18,25.27,57483,0
2016-02-05,25.26,25.29,25.1401,25.2,33693,0
2016-02-08,25.04,25.1,24.8101,25.04,91925,0
2016-02-09,24.83,24.957,24.61,24.82,84587,0
2016-02-10,24.86,25.09,24.86,25.09,37475,0
2016-02-11,24.87,24.99,24.24,24.32,120186,0
2016-02-12,24.5,24.8499,24.3509,24.39,57133,0
2016-02-16,24.61,24.99,24.5085,24.92,63308,0
2016-02-17,25,25.1801,24.915,25.02,60282,0
2016-02-18,25.1,25.15,24.9976,25.13,27286,0
2016-02-19,25.06,25.259,24.9901,25.25,58799,0
2016-02-22,25.37,25.37,25.2,25.26,64796,0
2016-02-23,25.22,25.316,25.1675,25.24,47272,0
2016-02-24,25.15,25.29,25.11,25.29,32222,0
2016-02-25,25.1,25.21,25,25.17,90640,0
2016-02-26,25.15,25.15,25.04,25.07,43893,0
2016-02-29,25.1091,25.13,24.87,24.9,108432,0
2016-03-01,24.87,25.23,24.87,25.22,60841,0
2016-03-02,25.2,25.23,25.05,25.09,57013,0
2016-03-03,25.13,25.13,24.96,25.0395,56881,0
2016-03-04,25.02,25.2,25.02,25.18,65781,0
2016-03-07,25.12,25.14,25.06,25.12,46338,0
2016-03-08,25.05,25.1,25.02,25.055,35775,0
2016-03-09,25.09,25.16,25.08,25.084,49573,0
2016-03-10,25.16,25.1898,25.1,25.11,32590,0
2016-03-11,25.13,25.23,25.13,25.2097,27888,0
2016-03-14,25.15,25.21,25.15,25.21,47814,0
2016-03-15,25.23,25.23,25.15,25.15,58933,0
2016-03-16,25.17,25.2499,25.1201,25.2306,48129,0
2016-03-17,25.24,25.28,25.2211,25.25,45750,0
2016-03-18,25.27,25.3466,25.27,25.2791,33898,0
2016-03-21,25.28,25.35,25.28,25.35,20584,0
2016-03-22,25.3,25.38,25.28,25.31,55307,0
2016-03-23,25.3,25.42,25.3,25.36,54577,0
2016-03-24,25.3,25.4,25.3,25.36,51360,0
2016-03-28,25.4,25.4982,25.4,25.4,43391,0
2016-03-29,25.46,25.5,25.41,25.47,59534,0
2016-03-30,25.47,25.48,25.3625,25.47,63823,0
2016-03-31,25.45,25.48,25.43,25.48,28523,0
2016-04-01,25.42,25.46,25.26,25.26,48092,0
2016-04-04,25.29,25.3,25.15,25.24,65043,0
2016-04-05,25.14,25.2899,25.11,25.2899,27740,0
2016-04-06,25.2715,25.34,25.27,25.27,41220,0
2016-04-07,25.32,25.32,25.13,25.25,31770,0
2016-04-08,25.25,25.3199,25.25,25.28,23641,0
2016-04-11,25.33,25.4,25.291,25.38,42498,0
2016-04-12,25.4,25.42,25.33,25.42,59847,0
2016-04-13,25.4,25.49,25.4,25.49,31252,0
2016-04-14,25.49,25.49,25.37,25.4,48025,0
2016-04-15,25.35,25.52,25.35,25.52,51099,0
2016-04-18,25.48,25.55,25.461,25.55,64398,0
2016-04-19,25.5,25.57,25.5,25.57,42634,0
2016-04-20,25.56,25.62,25.55,25.56,28937,0
2016-04-21,25.55,25.566,25.45,25.5299,102233,0
2016-04-22,25.54,25.6,25.54,25.58,26902,0
2016-04-25,25.59,25.59,25.47,25.47,22124,0
2016-04-26,25.53,25.57,25.49,25.5499,22816,0
2016-04-27,25.51,25.59,25.51,25.58,30905,0
2016-04-28,25.59,25.61,25.49,25.5599,28090,0
2016-04-29,25.5,25.62,25.5,25.62,22255,0
2016-05-02,25.64,25.65,25.5,25.65,60837,0
2016-05-03,25.65,25.65,25.57,25.65,36881,0
2016-05-04,25.56,25.67,25.56,25.61,38545,0
2016-05-05,25.61,25.64,25.56,25.56,40230,0
2016-05-06,25.53,25.67,25.53,25.67,33267,0
2016-05-09,25.66,25.73,25.6401,25.71,33884,0
2016-05-10,25.79,25.79,25.71,25.7499,89335,0
2016-05-11,25.75,25.78,25.71,25.73,10967,0
2016-05-12,25.73,25.77,25.65,25.65,28637,0
2016-05-13,25.65,25.724,25.65,25.68,25009,0
2016-05-16,25.73,25.8,25.67,25.79,17696,0
2016-05-17,25.7401,25.85,25.7401,25.85,29076,0
2016-05-18,25.85,25.85,25.69,25.74,25515,0
2016-05-19,25.74,25.74,25.56,25.59,39172,0
2016-05-20,25.6,25.6,25.53,25.59,32680,0
2016-05-23,25.57,25.77,25.57,25.76,56001,0
2016-05-24,25.76,25.8199,25.73,25.79,29218,0
2016-05-25,25.79,25.82,25.75,25.79,26314,0
2016-05-26,25.47,25.5,25.45,25.49,36790,0
2016-05-27,25.47,25.47,25.36,25.46,51466,0
2016-05-31,25.4,25.5,25.392,25.44,30729,0
2016-06-01,25.45,25.54,25.42,25.42,32844,0
2016-06-02,25.44,25.5299,25.423,25.51,27827,0
2016-06-03,25.51,25.74,25.4747,25.74,38858,0
2016-06-06,25.7,25.7,25.48,25.5,73584,0
2016-06-07,25.54,25.58,25.51,25.56,41318,0
2016-06-08,25.45,25.46,25.34,25.36,128822,0
2016-06-09,25.37,25.53,25.27,25.42,66336,0
2016-06-10,25.34,25.46,25.34,25.4,24091,0
2016-06-13,25.41,25.443,25.4,25.42,12703,0
2016-06-14,25.437,25.438,25.3201,25.4,50783,0
2016-06-15,25.5,25.57,25.45,25.45,67535,0
2016-06-16,25.49,25.49,25.3701,25.4,45347,0
2016-06-17,25.47,25.55,25.47,25.5107,16694,0
2016-06-20,25.53,25.67,25.53,25.62,39764,0
2016-06-21,25.62,25.72,25.58,25.61,39156,0
2016-06-22,25.61,25.71,25.61,25.66,14842,0
2016-06-23,25.64,25.73,25.64,25.69,27928,0
2016-06-24,25.19,25.68,25.15,25.68,42677,0
2016-06-27,25.5639,25.65,25.436,25.65,82704,0
2016-06-28,25.72,25.82,25.68,25.8,55938,0
2016-06-29,25.744,25.83,25.744,25.8,41263,0
2016-06-30,25.72,25.95,25.72,25.85,42445,0
2016-07-01,25.95,26.04,25.8512,25.86,43998,0
2016-07-05,25.86,25.9275,25.77,25.85,35550,0
2016-07-06,25.79,25.8325,25.77,25.795,23645,0
2016-07-07,25.76,25.84,25.75,25.83,37087,0
2016-07-08,25.79,25.97,25.79,25.93,48003,0
2016-07-11,25.97,25.97,25.9,25.9,32772,0
2016-07-12,25.86,25.92,25.84,25.88,38763,0
2016-07-13,25.81,25.92,25.786,25.84,37843,0
2016-07-14,25.81,25.86,25.8,25.86,36252,0
2016-07-15,25.827,25.94,25.827,25.94,59199,0
2016-07-18,25.98,26.04,25.91,26,65050,0
2016-07-19,25.9,26.06,25.88,25.95,23478,0
2016-07-20,25.95,26.05,25.89,25.9359,27736,0
2016-07-21,25.96,26.0246,25.93,25.93,25927,0
2016-07-22,25.91,25.98,25.91,25.98,16862,0
2016-07-25,25.98,26.07,25.971,26.07,33831,0
2016-07-26,26.03,26.1499,26.01,26.1499,15484,0
2016-07-27,26.09,26.16,26.0801,26.1,29639,0
2016-07-28,26.09,26.119,26.04,26.1,30903,0
2016-07-29,26.08,26.2,26.01,26.17,62652,0
2016-08-01,26.07,26.21,26.07,26.19,25413,0
2016-08-02,26.17,26.1999,26.09,26.16,21307,0
2016-08-03,26.091,26.24,26.09,26.23,22466,0
2016-08-04,26.16,26.27,26.16,26.27,16041,0
2016-08-05,26.2499,26.295,26.17,26.26,30325,0
2016-08-08,26.3099,26.4,26.26,26.4,24453,0
2016-08-09,26.3519,26.469,26.34,26.43,36580,0
2016-08-10,26.35,26.41,26.32,26.39,25891,0
2016-08-11,26.43,26.43,26.326,26.35,24987,0
2016-08-12,26.2812,26.48,26.28,26.4599,51864,0
2016-08-15,26.43,26.43,26.27,26.27,25732,0
2016-08-16,26.22,26.25,26.13,26.16,26899,0
2016-08-17,26.15,26.28,26.15,26.28,18411,0
2016-08-18,26.27,26.29,26.2,26.22,17155,0
2016-08-19,26.26,26.27,26.1801,26.1801,11902,0
2016-08-22,26.18,26.27,26.14,26.25,14127,0
2016-08-23,26.25,26.29,26.2201,26.26,18192,0
2016-08-24,26.29,26.3,26.26,26.2899,21860,0
2016-08-25,26.26,26.3,26.2501,26.3,13439,0
2016-08-26,26.26,26.37,26.26,26.36,17656,0
2016-08-29,25.95,26.11,25.95,26.04,31884,0
2016-08-30,26.05,26.079,25.95,25.98,44536,0
2016-08-31,25.95,26.2,25.92,26.05,76175,0
2016-09-01,26.05,26.07,26,26.0599,19521,0
2016-09-02,26.02,26.11,26.02,26.11,9713,0
2016-09-06,26.11,26.18,26.0801,26.16,25577,0
2016-09-07,26.12,26.175,26,26,21380,0
2016-09-08,25.9999,26.0599,25.99,26.04,6076,0
2016-09-09,25.94,25.962,25.26,25.29,86592,0
2016-09-12,25.28,25.4,25.11,25.37,62772,0
2016-09-13,25.37,25.39,25.23,25.34,78552,0
2016-09-14,25.29,25.5,25.21,25.35,66750,0
2016-09-15,25.46,25.48,25.36,25.46,48292,0
2016-09-16,25.49,25.49,25.23,25.32,49620,0
2016-09-19,25.33,25.4399,25.31,25.3364,39663,0
2016-09-20,25.388,25.54,25.387,25.49,74685,0
2016-09-21,25.48,25.55,25.4,25.535,53967,0
2016-09-22,25.6,25.73,25.6,25.65,37949,0
2016-09-23,25.65,25.71,25.65,25.7,37603,0
2016-09-26,25.65,25.65,25.4,25.46,50850,0
2016-09-27,25.44,25.54,25.39,25.4172,56874,0
2016-09-28,25.44,25.51,25.35,25.36,32951,0
2016-09-29,25.35,25.43,25.05,25.15,158313,0
2016-09-30,25.19,25.22,25.04,25.12,148852,0
2016-10-03,25.12,25.24,25.08,25.1,77279,0
2016-10-04,25.13,25.14,24.96,24.98,192705,0
2016-10-05,25.04,25.24,25.03,25.23,121456,0
2016-10-06,25.18,25.25,25.1,25.21,45087,0
2016-10-07,25.26,25.28,25.2,25.22,31940,0
2016-10-10,25.23,25.26,25.1352,25.22,66821,0
2016-10-11,25.18,25.19,25.03,25.1,49147,0
2016-10-12,25.05,25.16,25,25.13,52187,0
2016-10-13,25.08,25.23,25,25.2,44763,0
2016-10-14,25.1756,25.4,25.1756,25.2,35206,0
2016-10-17,25.2151,25.28,25.15,25.28,38960,0
2016-10-18,25.32,25.5,25.24,25.47,59910,0
2016-10-19,25.48,25.56,25.4,25.4,58386,0
2016-10-20,25.4,25.46,25.32,25.46,23723,0
2016-10-21,25.45,25.61,25.4324,25.61,72278,0
2016-10-24,25.6,25.65,25.52,25.62,27435,0
2016-10-25,25.57,25.65,25.55,25.56,43094,0
2016-10-26,25.53,25.5806,25.45,25.55,18264,0
2016-10-27,25.46,25.48,25.35,25.47,12157,0
2016-10-28,25.52,25.52,25.301,25.31,30237,0
2016-10-31,25.28,25.376,25.28,25.35,18253,0
2016-11-01,25.29,25.35,25.1,25.19,38642,0
2016-11-02,25.14,25.215,25.005,25.1,29209,0
2016-11-03,25.1,25.1,25,25,41251,0
2016-11-04,25.01,25.11,25.01,25.0799,24475,0
2016-11-07,25.16,25.205,25.02,25.0317,62269,0
2016-11-08,25.07,25.17,25.03,25.03,43436,0
2016-11-09,25,25.063,24.82,24.89,96935,0
2016-11-10,24.85,24.89,24.2701,24.34,126544,0
2016-11-11,24.34,24.78,23.915,24.17,116935,0
2016-11-14,23.98,24,23.01,23.27,197059,0
2016-11-15,23.37,24,23.365,24,96879,0
2016-11-16,24,24.38,23.9365,24.25,104026,0
2016-11-17,24.05,24.3,24.05,24.16,73194,0
2016-11-18,24.16,24.21,23.72,23.72,94077,0
2016-11-21,23.79,24.13,23.79,23.95,54837,0
2016-11-22,24.06,24.23,23.96,24.15,41283,0
2016-11-23,23.99,24.14,23.96,24.14,33609,0
2016-11-25,24.1,24.17,24.09,24.17,21779,0
2016-11-28,24.05,24.1,23.88,24.04,82264,0
2016-11-29,24.01,24.01,23.8399,23.98,61696,0
2016-11-30,23.82,23.82,23.6,23.8,73355,0
2016-12-01,23.6,23.61,23.3272,23.38,191049,0
2016-12-02,23.45,23.5,23.22,23.25,75077,0
2016-12-05,23.32,23.32,23.12,23.12,55133,0
2016-12-06,23.1356,23.31,23.1356,23.21,56584,0
2016-12-07,23.21,23.41,23.2,23.348,105747,0
2016-12-08,23.35,23.42,23.16,23.21,159716,0
2016-12-09,23.3,23.31,23.2,23.25,104835,0
2016-12-12,23.16,23.171,22.87,22.87,99603,0
2016-12-13,22.93,23.04,22.86,22.98,93712,0
2016-12-14,23,23,22.71,22.81,84523,0
2016-12-15,22.79,22.89,22.49,22.78,117942,0
2016-12-16,22.85,22.97,22.81,22.85,105508,0
2016-12-19,22.94,23.04,22.93,22.97,66687,0
2016-12-20,22.98,23.15,22.98,23.13,88681,0
2016-12-21,23.14,23.4797,23.12,23.42,45261,0
2016-12-22,23.5,23.5,23.38,23.46,75981,0
2016-12-23,23.56,23.56,23.34,23.41,42709,0
2016-12-27,23.41,23.46,23.23,23.25,94357,0
2016-12-28,23.25,23.25,23.08,23.15,45292,0
2016-12-29,23.1,23.2,23,23,62774,0
2016-12-30,23.01,23.07,23,23,51600,0
2017-01-03,23.06,23.35,23.06,23.35,26490,0
2017-01-04,23.36,23.87,23.36,23.83,51172,0
2017-01-05,23.86,24.075,23.67,23.87,55625,0
2017-01-06,23.87,23.97,23.72,23.72,36150,0
2017-01-09,23.75,23.95,23.62,23.69,41374,0
2017-01-10,23.73,23.87,23.73,23.79,37420,0
2017-01-11,23.82,24,23.82,24,17602,0
2017-01-12,24.24,24.24,23.91,23.93,46638,0
2017-01-13,24,24,23.82,23.91,30702,0
2017-01-17,23.92,24.08,23.92,23.9719,37657,0
2017-01-18,23.97,24.03,23.9,24.02,23829,0
2017-01-19,23.9,23.94,23.63,23.94,88057,0
2017-01-20,23.87,24.04,23.78,23.78,104169,0
2017-01-23,23.83,24.01,23.82,23.94,40927,0
2017-01-24,23.94,24.04,23.9031,23.95,30300,0
2017-01-25,23.88,23.92,23.5201,23.58,72319,0
2017-01-26,23.69,23.83,23.55,23.8074,31964,0
2017-01-27,23.75,23.84,23.72,23.79,18683,0
2017-01-30,23.83,23.94,23.721,23.94,48141,0
2017-01-31,23.85,24.01,23.85,23.9,42289,0
2017-02-01,23.94,23.9664,23.86,23.86,47147,0
2017-02-02,23.91,24,23.91,23.99,74158,0
2017-02-03,24.03,24.16,23.92,24,24418,0
2017-02-06,24.06,24.13,24,24.01,19676,0
2017-02-07,24.04,24.08,23.97,24.07,51577,0
2017-02-08,24.07,24.25,24.0501,24.23,54369,0
2017-02-09,24.22,24.29,24.1001,24.16,44269,0
2017-02-10,24.1,24.25,24.099,24.216,35952,0
2017-02-13,24.21,24.42,24.21,24.35,37294,0
2017-02-14,24.33,24.5,24.25,24.5,49115,0
2017-02-15,24.42,24.5224,24.34,24.49,61239,0
2017-02-16,24.45,24.5,24.42,24.46,15652,0
2017-02-17,24.55,24.59,24.47,24.47,37848,0
2017-02-21,24.55,24.63,24.54,24.63,37627,0
2017-02-22,24.61,24.71,24.61,24.7,33333,0
2017-02-23,24.71,24.81,24.68,24.81,33706,0
2017-02-24,24.41,24.63,24.41,24.62,26383,0
2017-02-27,24.63,24.63,24.5,24.5,36065,0
2017-02-28,24.5,24.64,24.5,24.64,37277,0
2017-03-01,24.5,24.58,24.37,24.58,62274,0
2017-03-02,24.56,24.57,24.39,24.45,75749,0
2017-03-03,24.46,24.46,24.258,24.3,63114,0
2017-03-06,24.3,24.3222,24.1593,24.25,61398,0
2017-03-07,24.23,24.23,24.12,24.15,26027,0
2017-03-08,24.11,24.11,23.88,23.91,37792,0
2017-03-09,23.78,23.84,23.53,23.73,60259,0
2017-03-10,23.86,23.87,23.6934,23.87,35860,0
2017-03-13,23.8,23.9399,23.76,23.76,25880,0
2017-03-14,23.72,23.8539,23.62,23.63,53199,0
2017-03-15,23.7,23.94,23.7,23.92,59538,0
2017-03-16,23.94,24.09,23.94,24.089,45010,0
2017-03-17,24.14,24.29,24.14,24.26,38014,0
2017-03-20,24.26,24.33,24.23,24.3,73407,0
2017-03-21,24.25,24.29,24.15,24.29,47768,0
2017-03-22,24.23,24.35,24.2037,24.33,49226,0
2017-03-23,24.33,24.41,24.33,24.35,18142,0
2017-03-24,24.34,24.48,24.3,24.365,25228,0
2017-03-27,24.3,24.479,24.3,24.37,23020,0
2017-03-28,24.38,24.5297,24.38,24.5,23704,0
2017-03-29,24.46,24.53,24.38,24.39,18347,0
2017-03-30,24.42,24.47,24.3893,24.39,14502,0
2017-03-31,24.38,24.55,24.38,24.51,28685,0
2017-04-03,24.52,24.93,24.52,24.68,47153,0
2017-04-04,24.83,24.9,24.72,24.79,49144,0
2017-04-05,24.76,24.9,24.69,24.71,43101,0
2017-04-06,24.72,24.85,24.67,24.84,48551,0
2017-04-07,24.84,24.85,24.73,24.77,23130,0
2017-04-10,24.7752,24.84,24.75,24.78,50918,0
2017-04-11,24.84,24.84,24.7,24.7,31958,0
2017-04-12,24.75,24.8,24.65,24.8,43607,0
2017-04-13,24.82,24.82,24.71,24.81,37698,0
2017-04-17,24.71,24.7699,24.57,24.73,50470,0
2017-04-18,24.68,24.79,24.62,24.7,26522,0
2017-04-19,24.7,24.7431,24.66,24.66,28306,0
2017-04-20,24.6974,24.78,24.69,24.77,23216,0
2017-04-21,24.74,24.89,24.73,24.89,29140,0
2017-04-24,24.88,24.9599,24.79,24.79,27137,0
2017-04-25,24.8584,24.8693,24.7801,24.8,25319,0
2017-04-26,24.85,24.85,24.53,24.64,70144,0
2017-04-27,24.65,24.81,24.61,24.77,39624,0
2017-04-28,24.8,24.83,24.71,24.83,30087,0
2017-05-01,24.78,24.8408,24.7505,24.78,25662,0
2017-05-02,24.85,24.95,24.79,24.83,31956,0
2017-05-03,24.87,24.96,24.83,24.95,30087,0
2017-05-04,24.91,24.99,24.8416,24.85,36485,0
2017-05-05,24.8639,24.9299,24.841,24.927,13334,0
2017-05-08,24.9442,24.97,24.9,24.96,11361,0
2017-05-09,24.96,25.02,24.9263,24.95,41901,0
2017-05-10,24.93,25.05,24.911,25,34957,0
2017-05-11,25,25.07,24.94,25.0101,32543,0
2017-05-12,24.96,25.12,24.96,25.06,23263,0
2017-05-15,25.14,25.15,25.03,25.04,24858,0
2017-05-16,25.04,25.08,25.014,25.05,23254,0
2017-05-17,25,25.0732,24.96,24.97,25511,0
2017-05-18,24.94,25.0799,24.94,25,26853,0
2017-05-19,25.08,25.08,25.02,25.02,19857,0
2017-05-22,25.09,25.14,25.0505,25.13,19725,0
2017-05-23,25.14,25.15,25.04,25.09,29093,0
2017-05-24,25.1019,25.15,25.07,25.1499,11181,0
2017-05-25,25.11,25.2,25.09,25.17,40239,0
2017-05-26,24.86,24.97,24.7975,24.86,33616,0
2017-05-30,24.9,24.907,24.81,24.81,28238,0
2017-05-31,24.91,24.93,24.83,24.83,32699,0
2017-06-01,24.83,24.93,24.83,24.9058,30489,0
2017-06-02,24.88,24.95,24.88,24.91,16734,0
2017-06-05,24.96,24.97,24.91,24.97,31678,0
2017-06-06,24.98,25.1,24.95,25,67998,0
2017-06-07,25.03,25.1,25.03,25.07,22719,0
2017-06-08,25.09,25.11,25.02,25.05,23313,0
2017-06-09,25.05,25.05,25,25,30528,0
2017-06-12,25.04,25.05,25,25,49138,0
2017-06-13,24.97,25.02,24.9519,24.97,23363,0
2017-06-14,24.96,25.1,24.96,24.99,17658,0
2017-06-15,25.05,25.1,25.02,25.06,48519,0
2017-06-16,25.03,25.09,25.02,25.09,16583,0
2017-06-19,25.06,25.0919,25.0476,25.07,12838,0
2017-06-20,25.06,25.1,25.03,25.03,32717,0
2017-06-21,25.066,25.08,25.02,25.05,14549,0
2017-06-22,25.021,25.1,25.021,25.03,24697,0
2017-06-23,25.0727,25.09,25.04,25.06,23831,0
2017-06-26,25.06,25.12,25.06,25.07,28665,0
2017-06-27,25.07,25.1087,25.07,25.1,16815,0
2017-06-28,25.1,25.12,25.07,25.12,21092,0
2017-06-29,25.09,25.1,25.052,25.1,32202,0
2017-06-30,25.12,25.15,25.05,25.15,19908,0
2017-07-03,25.08,25.18,25.08,25.18,10140,0
2017-07-05,25.11,25.16,25.05,25.11,33126,0
2017-07-06,25.11,25.1699,25.1,25.1,18620,0
2017-07-07,25.15,25.19,25.05,25.05,24607,0
2017-07-10,25.05,25.09,25.01,25.05,40407,0
2017-07-11,25.07,25.09,24.99,24.99,26479,0
2017-07-12,25.07,25.08,25.0394,25.05,19285,0
2017-07-13,25.07,25.07,25,25,28056,0
2017-07-14,25.02,25.05,25,25.01,25046,0
2017-07-17,25.02,25.09,25.02,25.02,29562,0
2017-07-18,25.03,25.15,25.026,25.15,19657,0
2017-07-19,25.15,25.2,25.08,25.15,21067,0
2017-07-20,25.12,25.18,25.05,25.05,40340,0
2017-07-21,25.1,25.13,24.83,24.83,385687,0
2017-07-24,24.89,24.94,24.89,24.9,93328,0
2017-07-25,24.9,24.96,24.8,24.85,87839,0
2017-07-26,24.9,24.98,24.88,24.92,34938,0
2017-07-27,24.92,25,24.92,24.99,28496,0
2017-07-28,24.99,25,24.95,24.99,24487,0
2017-07-31,25,25.02,24.96,25.02,34171,0
2017-08-01,25,25.0865,25,25.0865,21976,0
2017-08-02,25.08,25.0928,25.03,25.09,27860,0
2017-08-03,25.09,25.1,25.06,25.1,14385,0
2017-08-04,25.061,25.1,25.02,25.0999,19104,0
2017-08-07,25.07,25.13,25.07,25.08,19024,0
2017-08-08,25.07,25.13,25.04,25.04,26239,0
2017-08-09,25.03,25.0712,24.98,25.02,31133,0
2017-08-10,25.02,25.04,24.8638,24.97,64034,0
2017-08-11,24.97,25.1,24.93,25.1,35880,0
2017-08-14,25.15,25.16,25.081,25.09,16635,0
2017-08-15,25.1221,25.1799,25.0702,25.12,7517,0
2017-08-16,25.11,25.18,25.11,25.12,18848,0
2017-08-17,25.12,25.14,25.0301,25.1,20408,0
2017-08-18,25.02,25.1016,25.02,25.08,7950,0
2017-08-21,25.1007,25.17,25.0734,25.15,11393,0
2017-08-22,25.11,25.2,25.11,25.2,33115,0
2017-08-23,25.18,25.25,25.1784,25.205,20476,0
2017-08-24,25.19,25.22,25.145,25.1619,10265,0
2017-08-25,25.17,25.22,25.15,25.15,23562,0
2017-08-28,25.14,25.219,25.14,25.16,14300,0
2017-08-29,24.88,25.03,24.87,24.96,41522,0
2017-08-30,24.99,25.07,24.92,25.07,35748,0
2017-08-31,25.02,25.07,24.96,25.07,36982,0
2017-09-01,25.0223,25.05,24.95,25,29017,0
2017-09-05,25,25.0206,24.95,24.98,21853,0
2017-09-06,25,25.05,25,25,26709,0
2017-09-07,25.03,25.07,24.9999,25,18352,0
2017-09-08,25.03,25.03,24.91,24.91,36940,0
2017-09-11,25.07,25.07,24.961,25.03,27801,0
2017-09-12,25,25.05,24.93,24.96,25286,0
2017-09-13,24.96,25.02,24.94,25.02,19631,0
2017-09-14,25.007,25.055,24.9914,25.03,14490,0
2017-09-15,25.08,25.1,25.0054,25.1,38296,0
2017-09-18,25.1,25.16,25.0569,25.11,30649,0
2017-09-19,25.09,25.1206,25.03,25.09,31215,0
2017-09-20,25.16,25.19,25.0761,25.12,35967,0
2017-09-21,25.08,25.16,25.07,25.07,16997,0
2017-09-22,25.06,25.0954,25.02,25.04,22459,0
2017-09-25,25.02,25.0899,25.02,25.0253,22050,0
2017-09-26,25.03,25.09,25.02,25.03,17473,0
2017-09-27,25.01,25.07,25,25.07,18826,0
2017-09-28,25.05,25.15,25.0321,25.15,34973,0
2017-09-29,25.1299,25.13,25.02,25.02,41837,0
2017-10-02,25.04,25.0623,24.99,25.034,41756,0
2017-10-03,25,25.04,24.98,25.02,46610,0
2017-10-04,25.0049,25.08,25,25.08,30026,0
2017-10-05,25.0301,25.0895,25.0135,25.07,12164,0
2017-10-06,25,25.0369,24.94,24.99,58413,0
2017-10-09,24.94,24.9863,24.9,24.93,18082,0
2017-10-10,24.9699,25.02,24.94,24.98,57723,0
2017-10-11,25.0136,25.05,24.98,25.01,33956,0
2017-10-12,25,25.08,25,25.05,22394,0
2017-10-13,25.09,25.0902,25.02,25.02,19876,0
2017-10-16,25.09,25.09,25,25,17652,0
2017-10-17,25,25.08,25,25.08,15909,0
2017-10-18,25.09,25.09,25.03,25.04,20135,0
2017-10-19,25.044,25.09,25.044,25.08,14735,0
2017-10-20,25.0487,25.26,25.0487,25.26,62530,0
2017-10-23,25.2,25.25,25.16,25.19,32362,0
2017-10-24,25.17,25.17,25.12,25.1352,14616,0
2017-10-25,25.08,25.1199,24.9929,25.01,52170,0
2017-10-26,25.03,25.096,25.01,25.01,19631,0
2017-10-27,25.01,25.0677,25.01,25.05,19304,0
2017-10-30,25.09,25.15,25.07,25.1,26500,0
2017-10-31,25.1,25.1,25.02,25.03,25058,0
2017-11-01,25.04,25.077,25.04,25.0626,13764,0
2017-11-02,25.05,25.14,25.05,25.1,24692,0
2017-11-03,25.06,25.139,25.06,25.1,17557,0
2017-11-06,25.1,25.139,25.05,25.08,40298,0
2017-11-07,25.08,25.14,25.03,25.14,27473,0
2017-11-08,25.08,25.14,25.06,25.12,15057,0
2017-11-09,25.1,25.12,25.0249,25.06,26859,0
2017-11-10,25.13,25.13,25.05,25.11,22855,0
