Date,Open,High,Low,Close,Volume,OpenInt
2013-05-07,22.634,22.769,22.59,22.769,838674,0
2013-05-08,22.769,22.769,22.644,22.716,464432,0
2013-05-09,22.725,22.804,22.634,22.716,991866,0
2013-05-10,22.716,22.949,22.716,22.795,279124,0
2013-05-13,22.841,22.858,22.662,22.688,271002,0
2013-05-14,22.679,22.732,22.644,22.644,304435,0
2013-05-15,22.653,22.707,22.634,22.679,154052,0
2013-05-16,22.688,22.76,22.662,22.751,171484,0
2013-05-17,22.769,22.814,22.662,22.716,131029,0
2013-05-20,22.742,22.742,22.688,22.688,53773,0
2013-05-21,22.707,22.76,22.679,22.697,111881,0
2013-05-22,22.742,22.742,22.634,22.634,127203,0
2013-05-23,22.634,22.634,22.562,22.598,142759,0
2013-05-24,22.616,22.67,22.545,22.598,58569,0
2013-05-28,22.616,22.679,22.545,22.59,129264,0
2013-05-29,22.616,22.616,22.293,22.499,306266,0
2013-05-30,22.419,22.608,22.375,22.59,151541,0
2013-05-31,22.59,22.59,22.33,22.545,148953,0
2013-06-03,22.456,22.456,21.8,22.062,40753,0
2013-06-04,22.096,22.259,21.873,22.052,96860,0
2013-06-05,22.052,22.052,21.425,21.514,80423,0
2013-06-06,21.576,21.783,21.514,21.622,25003,0
2013-06-07,21.693,21.962,21.693,21.962,57123,0
2013-06-10,21.962,21.962,21.514,21.63,59049,0
2013-06-11,21.505,21.648,21.112,21.209,61082,0
2013-06-12,21.218,21.237,20.366,20.572,111057,0
2013-06-13,20.617,20.859,19.918,20.572,57163,0
2013-06-14,20.994,21.469,20.689,21.469,22461,0
2013-06-17,21.514,21.891,21.271,21.541,28034,0
2013-06-18,21.685,21.685,21.146,21.3,20995,0
2013-06-19,21.496,21.496,20.663,20.887,60449,0
2013-06-20,20.868,20.868,20.206,20.707,74169,0
2013-06-21,20.788,20.868,20.215,20.394,63326,0
2013-06-24,20.215,20.215,19.434,19.946,19380,0
2013-06-25,20.08,20.08,19.649,19.999,43463,0
2013-06-26,20.062,20.617,20.062,20.294,48563,0
2013-06-27,20.303,20.707,20.303,20.707,13528,0
2013-06-28,21.038,21.283,20.838,21.274,28399,0
2013-07-01,20.967,21.29,20.868,21.012,111698,0
2013-07-02,20.877,21.324,20.877,21.102,74810,0
2013-07-03,21.012,21.065,20.761,21.048,14154,0
2013-07-05,20.726,20.833,20.188,20.538,30745,0
2013-07-08,20.437,20.447,19.99,20.089,33960,0
2013-07-09,19.999,20.106,19.9,20.009,84616,0
2013-07-10,20.009,20.089,19.846,19.962,55546,0
2013-07-11,20.154,20.309,20.082,20.235,77879,0
2013-07-12,20.309,20.391,20.145,20.263,59525,0
2013-07-15,20.154,20.317,20.082,20.171,61115,0
2013-07-16,20.154,20.171,20.098,20.108,110634,0
2013-07-17,20.219,20.354,20.171,20.235,36442,0
2013-07-18,20.346,20.346,20.154,20.254,20114,0
2013-07-19,20.263,20.263,20.127,20.225,15104,0
2013-07-22,20.254,20.254,20.191,20.245,87378,0
2013-07-23,20.263,20.273,20.082,20.191,148750,0
2013-07-24,20.09,20.199,19.744,19.843,163532,0
2013-07-25,19.827,19.827,19.18,19.434,112252,0
2013-07-26,19.535,19.535,19.362,19.444,19912,0
2013-07-29,19.47,19.47,19.171,19.371,177808,0
2013-07-30,19.343,19.517,19.343,19.48,418583,0
2013-07-31,19.235,19.508,19.225,19.38,119367,0
2013-08-01,19.317,19.352,19.244,19.308,167386,0
2013-08-02,19.444,19.808,19.325,19.808,28178,0
2013-08-05,19.708,19.708,19.389,19.48,28529,0
2013-08-06,19.352,19.434,19.133,19.325,52163,0
2013-08-07,19.333,19.333,18.897,19.142,60742,0
2013-08-08,19.253,19.262,18.815,19.088,99824,0
2013-08-09,19.014,19.406,18.787,19.343,67005,0
2013-08-12,19.352,19.535,19.333,19.38,74657,0
2013-08-13,19.47,19.47,18.77,19.117,46288,0
2013-08-14,18.87,19.024,18.552,18.733,122344,0
2013-08-15,18.669,18.669,18.087,18.305,161628,0
2013-08-16,18.305,18.415,18.032,18.36,142579,0
2013-08-19,18.214,18.214,17.904,18.195,145170,0
2013-08-20,17.841,18.587,17.841,18.587,80187,0
2013-08-21,18.352,18.533,18.151,18.332,41674,0
2013-08-22,18.305,18.524,18.305,18.488,41328,0
2013-08-23,18.496,19.298,18.469,19.262,54920,0
2013-08-26,19.269,19.333,18.888,19.171,28326,0
2013-08-27,18.989,19.117,18.797,19.097,39433,0
2013-08-28,19.171,19.215,18.633,19.215,41446,0
2013-08-29,19.043,19.489,18.989,19.489,21502,0
2013-08-30,19.489,19.498,19.325,19.416,19547,0
2013-09-03,19.235,19.453,18.751,19.317,22180,0
2013-09-04,18.897,19.362,18.852,19.362,24560,0
2013-09-05,19.235,19.235,18.78,19.034,16522,0
2013-09-06,19.062,19.215,18.87,19.07,18352,0
2013-09-09,19.07,19.215,18.888,19.043,19050,0
2013-09-10,18.943,19.151,18.559,18.77,85426,0
2013-09-11,18.842,18.842,18.679,18.807,43405,0
2013-09-12,18.815,18.815,18.46,18.633,46701,0
2013-09-13,18.488,18.743,18.297,18.533,15740,0
2013-09-16,18.679,18.797,18.441,18.669,79279,0
2013-09-17,18.743,18.861,18.696,18.861,74086,0
2013-09-18,18.842,19.034,18.716,19.034,68925,0
2013-09-19,18.97,19.225,18.706,18.924,40365,0
2013-09-20,18.834,18.879,18.579,18.579,15522,0
2013-09-23,18.651,18.724,18.514,18.606,84620,0
2013-09-24,18.606,18.615,18.415,18.597,547687,0
2013-09-25,18.679,19.024,18.623,18.97,39587,0
2013-09-26,18.989,19.244,18.934,19.244,40442,0
2013-09-27,19.225,19.406,18.96,19.262,51234,0
2013-09-30,19.262,19.68,19.142,19.68,67320,0
2013-10-01,19.689,20.299,19.58,20.073,69103,0
2013-10-02,20.073,20.108,19.689,20.009,122222,0
2013-10-03,20.009,20.082,19.799,20.034,61623,0
2013-10-04,20.162,20.162,20.009,20.127,89636,0
2013-10-07,19.872,20.009,19.544,20.009,52496,0
2013-10-08,19.926,19.926,19.317,19.881,103843,0
2013-10-09,19.827,19.827,19.47,19.653,100661,0
2013-10-10,19.701,19.701,19.257,19.442,32426,0
2013-10-11,19.627,19.673,19.071,19.209,27892,0
2013-10-14,19.164,19.257,18.776,18.877,35820,0
2013-10-15,18.793,18.95,18.552,18.776,49244,0
2013-10-16,18.784,18.803,18.525,18.803,34050,0
2013-10-17,18.682,18.933,18.626,18.682,38807,0
2013-10-18,18.803,19.183,18.766,19.071,56531,0
2013-10-21,19.193,19.193,18.942,19.089,23839,0
2013-10-22,19.257,19.487,19.257,19.312,64798,0
2013-10-23,19.33,19.692,19.119,19.46,36518,0
2013-10-24,19.534,19.572,19.209,19.442,35713,0
2013-10-25,19.358,19.377,19.127,19.377,18342,0
2013-10-28,19.284,19.339,18.989,19.209,62485,0
2013-10-29,19.229,19.386,19.229,19.322,164479,0
2013-10-30,19.423,19.432,19.164,19.264,27601,0
2013-10-31,19.257,19.312,19.119,19.257,43702,0
2013-11-01,19.303,19.33,19.044,19.071,17224,0
2013-11-04,19.154,19.209,18.933,19.054,65061,0
2013-11-05,19.071,19.071,18.812,18.877,36046,0
2013-11-06,18.858,18.914,18.728,18.877,28168,0
2013-11-07,18.812,19.209,18.812,18.959,54873,0
2013-11-08,18.793,19.063,18.646,18.923,46135,0
2013-11-11,18.989,18.989,18.711,18.72,14583,0
2013-11-12,18.747,18.776,18.59,18.682,42481,0
2013-11-13,18.776,18.776,18.571,18.655,25182,0
2013-11-14,18.682,18.776,18.58,18.663,82021,0
2013-11-15,18.663,18.673,18.608,18.663,13217,0
2013-11-18,18.701,18.711,18.608,18.608,30275,0
2013-11-19,18.59,18.655,18.515,18.59,22100,0
2013-11-20,18.544,18.6,18.285,18.385,41839,0
2013-11-21,18.367,18.58,18.146,18.58,105100,0
2013-11-22,18.544,18.626,18.34,18.525,104891,0
2013-11-25,18.525,18.525,18.367,18.48,27871,0
2013-11-26,18.496,18.738,18.424,18.72,97962,0
2013-11-27,18.626,18.72,18.59,18.701,40900,0
2013-11-29,18.72,18.728,18.59,18.701,11278,0
2013-12-02,18.608,18.682,18.375,18.47,38600,0
2013-12-03,18.375,18.535,18.375,18.515,22364,0
2013-12-04,18.515,18.515,18.23,18.35,61570,0
2013-12-05,18.285,18.405,18.117,18.182,77760,0
2013-12-06,18.182,18.375,18.1,18.33,152065,0
2013-12-09,18.33,18.701,18.247,18.34,42136,0
2013-12-10,18.385,18.47,18.36,18.47,96024,0
2013-12-11,18.47,18.47,18.34,18.405,89885,0
2013-12-12,18.441,18.515,18.375,18.47,66635,0
2013-12-13,18.48,18.711,18.48,18.655,56953,0
2013-12-16,18.525,18.756,18.525,18.701,73247,0
2013-12-17,18.701,18.766,18.608,18.72,120369,0
2013-12-18,18.747,18.766,18.47,18.747,62630,0
2013-12-19,18.561,19.109,18.561,18.933,76630,0
2013-12-20,19.007,19.044,18.701,18.793,56525,0
2013-12-23,19.014,19.284,18.831,18.914,57826,0
2013-12-24,19.071,19.071,18.738,18.839,27368,0
2013-12-26,18.747,18.979,18.561,18.663,72501,0
2013-12-27,18.701,18.738,18.6,18.673,34001,0
2013-12-30,18.673,18.839,18.646,18.776,96417,0
2013-12-31,18.719,19.377,18.719,19.08,74542,0
2014-01-02,19.248,19.525,18.989,19.507,72127,0
2014-01-03,19.617,19.904,19.525,19.904,75202,0
2014-01-06,19.932,20.219,19.904,20.182,125300,0
2014-01-07,20.284,20.312,19.997,20.211,80398,0
2014-01-08,20.107,20.107,19.775,19.997,59568,0
2014-01-09,20.072,20.247,19.84,20.146,84480,0
2014-01-10,20.154,20.544,20.154,20.219,87078,0
2014-01-13,20.295,20.427,20.032,20.089,43070,0
2014-01-14,20.287,20.287,19.9,20.051,58709,0
2014-01-15,20.097,20.173,19.995,20.061,43728,0
2014-01-16,20.154,20.163,20.08,20.08,21861,0
2014-01-17,20.127,20.136,19.995,20.089,12369,0
2014-01-21,20.089,20.154,19.929,20.051,17312,0
2014-01-22,20.117,20.117,19.966,20.071,20051,0
2014-01-23,20.061,20.061,19.731,19.939,831336,0
2014-01-24,19.995,19.995,19.713,19.816,22807,0
2014-01-27,19.843,19.863,19.76,19.863,8921,0
2014-01-28,19.816,20.015,19.76,19.873,29561,0
2014-01-29,19.892,19.9,19.75,19.863,11243,0
2014-01-30,19.958,19.995,19.816,19.995,15403,0
2014-01-31,19.975,20.239,19.873,20.071,29921,0
2014-02-03,20.071,20.183,19.966,20.146,38150,0
2014-02-04,20.202,20.229,20.051,20.163,23668,0
2014-02-05,20.154,20.154,19.873,20.061,502203,0
2014-02-06,20.107,20.154,20.023,20.023,221365,0
2014-02-07,20.146,20.163,19.985,20.127,117385,0
2014-02-10,20.107,20.117,19.995,20.097,15426,0
2014-02-11,20.127,20.212,20.107,20.183,15576,0
2014-02-12,20.221,20.229,20.136,20.212,9786,0
2014-02-13,20.051,20.193,20.015,20.173,124970,0
2014-02-14,20.127,20.371,20.089,20.295,11380,0
2014-02-18,20.361,20.361,20.221,20.287,13347,0
2014-02-19,20.427,20.427,20.154,20.344,19544,0
2014-02-20,20.146,20.287,20.107,20.212,15755,0
2014-02-21,20.041,20.295,20.041,20.202,13200,0
2014-02-24,20.202,20.212,19.948,19.995,13279,0
2014-02-25,19.958,20.023,19.807,19.826,27405,0
2014-02-26,19.873,19.958,19.77,19.939,20184,0
2014-02-27,19.948,19.985,19.873,19.948,25173,0
2014-02-28,19.975,19.975,19.863,19.939,17801,0
2014-03-03,19.929,19.929,19.684,19.826,36590,0
2014-03-04,19.909,19.919,19.77,19.853,20150,0
2014-03-05,19.9,19.929,19.807,19.863,11272,0
2014-03-06,19.919,19.948,19.76,19.76,35511,0
2014-03-07,19.816,19.843,19.722,19.778,12731,0
2014-03-10,19.787,19.797,19.694,19.797,14679,0
2014-03-11,19.826,19.843,19.75,19.787,6899,0
2014-03-12,19.704,20.041,19.704,20.005,15519,0
2014-03-13,20.032,20.08,19.995,20.08,12956,0
2014-03-14,20.041,20.097,19.892,20.097,9361,0
2014-03-17,20.117,20.258,19.995,20.229,24006,0
2014-03-18,20.229,20.418,20.229,20.418,13580,0
2014-03-19,20.475,20.86,20.334,20.607,67490,0
2014-03-20,20.607,20.701,20.418,20.701,25425,0
2014-03-21,20.71,20.926,20.484,20.625,40256,0
2014-03-24,20.634,20.654,20.493,20.541,19832,0
2014-03-25,20.691,20.691,20.371,20.39,26749,0
2014-03-26,20.598,20.598,20.268,20.268,19343,0
2014-03-27,20.183,20.456,20.183,20.278,33707,0
2014-03-28,20.278,20.466,20.239,20.278,60065,0
2014-03-31,20.41,20.41,20.239,20.268,24232,0
2014-04-01,20.324,20.625,20.324,20.578,24915,0
2014-04-02,20.644,20.803,20.625,20.795,33439,0
2014-04-03,20.795,21.049,20.795,21.02,38313,0
2014-04-04,20.851,20.983,20.654,20.757,17076,0
2014-04-07,20.823,20.823,20.493,20.615,22547,0
2014-04-08,20.757,20.757,20.559,20.654,11460,0
2014-04-09,20.681,20.701,20.522,20.644,24376,0
2014-04-10,20.615,20.935,20.615,20.729,53573,0
2014-04-11,20.749,20.912,20.673,20.739,16124,0
2014-04-14,20.797,20.845,20.721,20.759,4804,0
2014-04-15,20.806,20.893,20.749,20.806,26667,0
2014-04-16,20.873,20.893,20.797,20.836,18882,0
2014-04-17,20.759,20.797,20.701,20.749,15884,0
2014-04-21,20.836,20.836,20.701,20.749,10520,0
2014-04-22,20.883,20.883,20.721,20.855,21923,0
2014-04-23,20.873,20.96,20.788,20.96,147747,0
2014-04-24,21.122,21.122,20.922,21.055,11931,0
2014-04-25,21.074,21.198,20.988,21.18,13908,0
2014-04-28,21.131,21.305,21.131,21.228,30055,0
2014-04-29,21.447,21.563,21.285,21.523,16362,0
2014-04-30,21.62,21.648,21.505,21.563,34076,0
2014-05-01,21.523,21.763,21.362,21.763,23528,0
2014-05-02,21.763,21.887,21.715,21.772,23549,0
2014-05-05,21.945,21.945,21.591,21.839,16126,0
2014-05-06,21.926,21.926,21.715,21.829,23591,0
2014-05-07,21.868,21.993,21.801,21.963,320142,0
2014-05-08,21.993,22.07,21.734,22.07,20009,0
2014-05-09,22.07,22.087,21.878,22.087,22779,0
2014-05-12,21.926,22.194,21.926,22.087,58514,0
2014-05-13,22.212,22.212,21.896,21.916,16461,0
2014-05-14,21.916,21.983,21.859,21.926,24687,0
2014-05-15,22.06,22.06,21.945,21.983,23435,0
2014-05-16,22.07,22.087,21.801,21.859,79910,0
2014-05-19,21.849,21.954,21.82,21.896,13384,0
2014-05-20,21.963,21.973,21.705,21.782,41402,0
2014-05-21,21.811,21.849,21.763,21.849,7435,0
2014-05-22,21.887,21.926,21.782,21.839,27958,0
2014-05-23,21.82,21.82,21.563,21.705,21369,0
2014-05-27,21.705,21.763,21.581,21.667,55624,0
2014-05-28,21.705,21.705,21.553,21.629,40650,0
2014-05-29,21.648,21.744,21.591,21.677,26547,0
2014-05-30,21.744,21.763,21.667,21.725,15313,0
2014-06-02,21.754,21.754,21.658,21.734,13823,0
2014-06-03,21.715,21.754,21.523,21.533,28247,0
2014-06-04,21.496,21.496,20.721,21.238,42439,0
2014-06-05,21.322,21.342,21.171,21.314,8950,0
2014-06-06,21.505,21.533,21.218,21.429,58941,0
2014-06-09,21.505,21.514,21.419,21.419,9973,0
2014-06-10,21.429,21.486,21.305,21.389,23113,0
2014-06-11,21.372,21.591,21.228,21.591,31940,0
2014-06-12,21.687,21.734,21.62,21.725,10069,0
2014-06-13,21.782,21.926,21.754,21.859,13359,0
2014-06-16,21.849,22.097,21.811,21.811,15290,0
2014-06-17,21.916,21.963,21.763,21.878,10899,0
2014-06-18,21.945,22.145,21.945,22.087,15912,0
2014-06-19,22.012,22.097,21.945,22.04,12800,0
2014-06-20,22.078,22.174,21.993,22.174,11871,0
2014-06-23,22.204,22.375,22.03,22.164,5025,0
2014-06-24,22.184,22.576,22.184,22.432,26216,0
2014-06-25,22.422,22.805,22.365,22.719,39667,0
2014-06-26,22.815,22.853,22.499,22.623,12597,0
2014-06-27,22.48,22.815,22.48,22.662,14822,0
2014-06-30,22.872,22.872,22.231,22.231,38960,0
2014-07-01,22.345,22.614,22.137,22.547,40504,0
2014-07-02,22.422,22.69,22.422,22.69,18197,0
2014-07-03,22.586,22.671,22.298,22.47,20777,0
2014-07-07,22.452,22.547,22.288,22.547,26199,0
2014-07-08,22.537,22.71,22.528,22.7,24541,0
2014-07-09,22.662,22.853,22.653,22.738,17329,0
2014-07-10,22.662,22.71,22.164,22.537,31410,0
2014-07-11,22.539,22.646,22.326,22.588,25055,0
2014-07-14,22.646,22.646,22.384,22.412,27517,0
2014-07-15,22.48,22.52,22.326,22.364,15643,0
2014-07-16,22.422,22.442,22.2,22.344,14411,0
2014-07-17,22.335,22.335,21.918,21.937,12050,0
2014-07-18,21.918,22.14,21.908,22.064,19709,0
2014-07-21,22.064,22.18,21.937,22.132,19370,0
2014-07-22,22.132,22.344,22.112,22.296,21459,0
2014-07-23,22.316,22.316,22.2,22.238,8747,0
2014-07-24,22.335,22.364,22.238,22.364,11841,0
2014-07-25,22.403,22.51,22.326,22.5,29513,0
2014-07-28,22.51,22.549,22.422,22.549,18459,0
2014-07-29,22.48,22.636,22.48,22.597,35692,0
2014-07-30,22.665,22.665,22.549,22.636,21677,0
2014-07-31,22.52,22.529,22.14,22.19,33599,0
2014-08-01,22.18,22.18,21.86,21.937,48657,0
2014-08-04,22.034,22.044,21.704,21.772,22425,0
2014-08-05,21.928,21.928,21.52,21.772,24020,0
2014-08-06,21.762,22.054,21.762,21.908,27538,0
2014-08-07,22.005,22.024,21.84,22.024,8934,0
2014-08-08,22.054,22.296,21.928,22.064,16113,0
2014-08-11,22.218,22.296,22.044,22.132,9572,0
2014-08-12,22.208,22.208,22.092,22.15,3047,0
2014-08-13,22.208,22.316,22.132,22.268,12730,0
2014-08-14,22.276,22.306,22.18,22.268,13063,0
2014-08-15,22.384,22.442,22.16,22.432,13092,0
2014-08-18,22.48,22.626,22.335,22.568,23320,0
2014-08-19,22.568,22.568,22.374,22.452,7627,0
2014-08-20,22.549,22.646,22.51,22.558,27544,0
2014-08-21,22.723,22.743,22.48,22.714,8555,0
2014-08-22,22.597,23.287,22.597,23.161,121419,0
2014-08-25,23.073,23.315,23.073,23.169,21656,0
2014-08-26,23.093,23.219,23.063,23.199,24027,0
2014-08-27,23.189,23.247,23.093,23.093,13880,0
2014-08-28,23.179,23.179,22.947,22.957,20746,0
2014-08-29,22.849,23.111,22.849,22.995,18871,0
2014-09-02,23.005,23.005,22.859,22.879,10352,0
2014-09-03,22.879,23.025,22.704,22.869,20082,0
2014-09-04,22.869,22.869,22.588,22.626,10080,0
2014-09-05,22.733,22.889,22.636,22.791,52880,0
2014-09-08,22.927,22.985,22.811,22.83,19042,0
2014-09-09,22.84,22.84,22.694,22.694,31413,0
2014-09-10,22.685,22.762,22.529,22.529,635447,0
2014-09-11,22.48,22.49,22.208,22.354,25611,0
2014-09-12,22.326,22.326,22.14,22.238,29856,0
2014-09-15,22.17,22.374,22.17,22.268,33914,0
2014-09-16,22.268,22.326,22.092,22.132,37564,0
2014-09-17,22.19,22.306,22.102,22.248,50742,0
2014-09-18,22.268,22.403,22.268,22.394,17338,0
2014-09-19,22.471,22.471,22.403,22.403,18216,0
2014-09-22,22.462,22.462,22.276,22.422,29895,0
2014-09-23,22.422,22.452,22.326,22.452,13997,0
2014-09-24,22.452,22.471,22.364,22.471,11012,0
2014-09-25,22.471,22.48,22.344,22.48,13685,0
2014-09-26,22.462,22.626,22.394,22.51,16360,0
2014-09-29,22.432,22.578,22.344,22.412,9564,0
2014-09-30,22.48,22.636,22.374,22.636,30825,0
2014-10-01,22.665,22.665,22.344,22.442,8967,0
2014-10-02,22.442,22.568,22.354,22.558,37481,0
2014-10-03,22.462,22.626,22.462,22.49,5422,0
2014-10-06,22.5,22.539,22.462,22.462,15231,0
2014-10-07,22.462,22.471,22.306,22.432,172997,0
2014-10-08,22.432,22.529,22.394,22.52,9048,0
2014-10-09,22.452,22.568,22.452,22.529,16155,0
2014-10-10,22.698,22.698,22.501,22.58,6550,0
2014-10-13,22.56,22.619,22.56,22.619,5761,0
2014-10-14,22.619,22.925,22.619,22.915,35221,0
2014-10-15,22.886,23.043,22.777,22.955,9829,0
2014-10-16,22.915,23.191,22.817,22.964,32246,0
2014-10-17,23.063,23.132,23.043,23.063,49159,0
2014-10-20,23.004,23.191,22.974,23.191,8350,0
2014-10-21,23.191,23.309,23.142,23.26,33092,0
2014-10-22,23.3,23.369,23.231,23.329,13492,0
2014-10-23,23.418,23.418,23.24,23.359,10793,0
2014-10-24,23.29,23.654,23.29,23.595,34156,0
2014-10-27,23.487,23.635,23.467,23.556,16844,0
2014-10-28,23.585,23.585,23.398,23.556,10460,0
2014-10-29,23.566,23.585,23.25,23.349,29513,0
2014-10-30,23.319,23.457,23.309,23.388,8769,0
2014-10-31,23.487,23.763,23.359,23.763,26544,0
2014-11-03,23.684,23.684,23.536,23.615,9784,0
2014-11-04,23.625,23.684,23.536,23.566,20702,0
2014-11-05,23.644,23.644,23.467,23.575,9770,0
2014-11-06,23.556,23.644,23.497,23.605,12078,0
2014-11-07,23.694,23.802,23.664,23.782,10398,0
2014-11-10,23.812,23.822,23.684,23.822,14456,0
2014-11-11,23.822,23.832,23.743,23.792,22711,0
2014-11-12,23.802,23.822,23.595,23.802,30106,0
2014-11-13,23.802,23.891,23.694,23.812,45280,0
2014-11-14,23.753,23.753,23.654,23.654,46187,0
2014-11-17,23.644,23.782,23.526,23.694,9531,0
2014-11-18,23.684,23.792,23.566,23.615,23653,0
2014-11-19,23.615,23.684,23.467,23.605,15718,0
2014-11-20,23.704,23.733,23.575,23.733,6400,0
2014-11-21,23.733,23.733,23.546,23.615,6798,0
2014-11-24,23.566,23.605,23.477,23.477,130540,0
2014-11-25,23.566,23.644,23.556,23.635,8454,0
2014-11-26,23.595,23.723,23.516,23.674,10141,0
2014-11-28,23.605,23.684,23.585,23.605,3011,0
2014-12-01,23.585,23.664,23.398,23.457,44760,0
2014-12-02,23.575,23.713,23.388,23.713,10660,0
2014-12-03,23.664,23.704,23.428,23.428,42831,0
2014-12-04,23.507,23.575,23.29,23.497,45123,0
2014-12-05,23.477,23.674,23.457,23.467,179041,0
2014-12-08,23.556,23.556,23.359,23.408,61118,0
2014-12-09,23.408,23.428,23.231,23.26,75130,0
2014-12-10,23.162,23.329,23.063,23.25,68334,0
2014-12-11,23.152,23.408,23.063,23.132,28914,0
2014-12-12,22.866,23.053,22.826,22.895,42834,0
2014-12-15,22.826,22.856,22.619,22.718,182774,0
2014-12-16,22.757,23.102,22.757,22.974,92396,0
2014-12-17,22.905,23.073,22.895,23.063,15752,0
2014-12-18,23.221,23.339,23.073,23.191,70417,0
2014-12-19,23.378,23.378,23.211,23.359,9007,0
2014-12-22,23.359,23.575,23.359,23.507,10735,0
2014-12-23,23.585,23.585,23.29,23.29,23431,0
2014-12-24,23.221,23.369,23.191,23.211,13808,0
2014-12-26,23.162,23.349,23.162,23.162,23476,0
2014-12-29,23.211,23.388,23.132,23.388,30744,0
2014-12-30,23.388,23.516,23.24,23.408,16939,0
2014-12-31,23.457,23.615,23.418,23.418,22465,0
2015-01-02,23.615,23.832,23.536,23.802,21409,0
2015-01-05,23.792,23.802,23.743,23.753,31186,0
2015-01-06,23.753,23.851,23.704,23.753,22590,0
2015-01-07,23.713,23.94,23.713,23.93,14050,0
2015-01-08,23.901,23.989,23.891,23.95,32178,0
2015-01-09,23.98,24.039,23.832,23.999,51408,0
2015-01-12,24.029,24.137,23.989,24.058,38822,0
2015-01-13,24.24,24.25,24.02,24.05,33107,0
2015-01-14,23.86,24.1,23.86,24.05,31444,0
2015-01-15,24.09,24.14,23.97,24.11,7740,0
2015-01-16,24.05,24.25,24.05,24.23,21549,0
2015-01-20,24.27,24.29,24.12,24.19,13073,0
2015-01-21,24.14,24.35,24.14,24.17,113386,0
2015-01-22,24.25,24.25,24.12,24.18,51529,0
2015-01-23,24.22,24.35,24.17,24.35,26358,0
2015-01-26,24.34,24.57,24.3,24.53,67939,0
2015-01-27,24.54,24.7,24.5,24.56,31026,0
2015-01-28,24.41,24.84,24.4,24.8,28700,0
2015-01-29,24.76,24.8,24.66,24.8,18854,0
2015-01-30,24.77,24.81,24.73,24.81,19687,0
2015-02-02,24.84,24.86,24.58,24.78,7825,0
2015-02-03,24.74,24.88,24.74,24.88,12432,0
2015-02-04,24.87,24.95,24.84,24.95,14473,0
2015-02-05,24.96,24.96,24.71,24.91,21131,0
2015-02-06,24.9,24.9,24.68,24.8,11918,0
2015-02-09,24.6,24.71,24.55,24.7,31979,0
2015-02-10,24.7,24.7,24.44,24.65,14217,0
2015-02-11,24.66,24.66,24.44,24.59,14051,0
2015-02-12,24.66,24.8,24.59,24.77,25189,0
2015-02-13,24.8,24.84,24.72,24.8,15064,0
2015-02-17,24.8,24.87,24.63,24.73,25881,0
2015-02-18,24.73,24.73,24.48,24.59,34519,0
2015-02-19,24.54,24.64,24.47,24.55,19518,0
2015-02-20,24.6,24.82,24.6,24.73,5728,0
2015-02-23,24.67,24.82,24.67,24.72,17850,0
2015-02-24,24.73,24.83,24.73,24.8,9379,0
2015-02-25,24.78,24.88,24.65,24.72,17020,0
2015-02-26,24.56,24.8,24.56,24.79,13115,0
2015-02-27,24.84,24.9,24.72,24.87,19750,0
2015-03-02,24.87,24.9,24.82,24.85,15217,0
2015-03-03,24.8,24.85,24.76,24.768,21347,0
2015-03-04,24.74,24.85,24.72,24.85,15518,0
2015-03-05,24.88,24.88,24.75,24.879,23521,0
2015-03-06,24.78,24.78,24.63,24.63,8864,0
2015-03-09,24.67,24.75,24.55,24.75,11455,0
2015-03-10,24.74,24.87,24.74,24.86,13653,0
2015-03-11,24.82,24.96,24.801,24.95,27526,0
2015-03-12,24.98,25,24.88,24.93,48886,0
2015-03-13,24.97,24.99,24.84,24.89,8280,0
2015-03-16,24.92,24.96,24.83,24.85,13634,0
2015-03-17,24.86,24.94,24.85,24.86,11671,0
2015-03-18,24.84,24.97,24.82,24.97,9635,0
2015-03-19,24.98,24.99,24.91,24.95,14277,0
2015-03-20,24.97,24.98,24.89,24.95,15011,0
2015-03-23,24.97,24.98,24.91,24.95,19838,0
2015-03-24,24.93,25,24.89,24.97,16617,0
2015-03-25,24.92,25.09,24.92,24.98,42495,0
2015-03-26,25,25.05,24.9,25,11564,0
2015-03-27,25,25.1,24.948,25.1,21797,0
2015-03-30,25.15,25.15,25.019,25.09,17180,0
2015-03-31,25.09,25.56,25.028,25.32,111602,0
2015-04-01,25.3,25.49,25.3,25.4,17294,0
2015-04-02,25.35,25.45,25.31,25.41,16602,0
2015-04-06,25.34,25.4,25.34,25.4,4440,0
2015-04-07,25.41,25.61,25.39,25.59,18932,0
2015-04-08,25.58,25.65,25.45,25.59,23728,0
2015-04-09,25.55,25.64,25.48,25.48,8135,0
2015-04-10,25.51,25.6,25.441,25.55,11756,0
2015-04-13,25.3,25.59,25.17,25.42,37895,0
2015-04-14,25.37,25.52,25.22,25.22,10002,0
2015-04-15,25.26,25.42,25.17,25.25,23192,0
2015-04-16,25.3,25.3,25.01,25.02,12806,0
2015-04-17,25.045,25.24,24.961,25,2200,0
2015-04-20,25.04,25.05,24.87,24.95,9150,0
2015-04-21,25,25.22,24.93,25.07,15796,0
2015-04-22,25.03,25.08,24.73,24.86,14749,0
2015-04-23,24.97,25.14,24.96,25.04,14853,0
2015-04-24,25.16,25.188,25.01,25.07,7487,0
2015-04-27,25.11,25.18,25.014,25.18,4548,0
2015-04-28,25.192,25.2,25,25.07,8567,0
2015-04-29,25.08,25.2,24.98,25.07,11311,0
2015-04-30,25.15,25.16,24.88,24.93,9349,0
2015-05-01,25.04,25.1,24.87,24.87,13141,0
2015-05-04,24.9,24.95,24.64,24.78,17034,0
2015-05-05,24.78,24.9,24.71,24.713,8590,0
2015-05-06,24.85,24.85,24.45,24.476,11759,0
2015-05-07,24.53,24.93,24.45,24.45,33991,0
2015-05-08,24.35,24.72,24.35,24.6,6469,0
2015-05-11,24.52,24.734,24.04,24.21,12422,0
2015-05-12,24.37,24.68,24.361,24.67,13813,0
2015-05-13,24.64,24.86,24.64,24.86,9907,0
2015-05-14,24.96,25.01,24.85,24.91,6771,0
2015-05-15,24.9,24.99,24.63,24.78,11073,0
2015-05-18,24.84,24.9,24.56,24.9,5237,0
2015-05-19,24.9,24.9,24.65,24.78,12750,0
2015-05-20,24.82,24.82,24.64,24.68,20725,0
2015-05-21,24.63,24.78,24.63,24.684,8097,0
2015-05-22,24.68,24.8,24.61,24.76,36629,0
2015-05-26,24.68,24.78,24.51,24.7,49474,0
2015-05-27,24.76,24.76,24.67,24.67,15689,0
2015-05-28,24.76,24.77,24.57,24.63,19536,0
2015-05-29,24.67,24.67,24.49,24.5,11224,0
2015-06-01,24.4,24.51,24.3,24.39,9801,0
2015-06-02,24.39,24.39,24.26,24.32,15136,0
2015-06-03,24.3,24.45,24.2,24.45,62558,0
2015-06-04,24.44,24.47,24.31,24.34,19513,0
2015-06-05,24.34,24.37,24.28,24.28,4715,0
2015-06-08,24.35,24.35,24.24,24.24,3420,0
2015-06-09,24.25,24.28,24.07,24.25,5619,0
2015-06-10,24.34,24.34,24.01,24.2,17795,0
2015-06-11,24.19,24.2,24.08,24.15,9644,0
2015-06-12,24.28,24.422,24.13,24.137,6907,0
2015-06-15,24.12,24.17,24.1,24.1,4330,0
2015-06-16,24.1,24.23,24.02,24.03,4643,0
2015-06-17,24.05,24.187,24.05,24.14,20769,0
2015-06-18,24.18,24.21,24.06,24.1,16104,0
2015-06-19,24.09,24.15,24.09,24.108,11324,0
2015-06-22,24.15,24.15,24.06,24.06,11045,0
2015-06-23,24.12,24.23,24.11,24.23,7155,0
2015-06-24,24.223,24.25,24.14,24.14,2763,0
2015-06-25,24.25,24.33,24.18,24.3,7120,0
2015-06-26,24.3,24.455,24.25,24.45,11222,0
2015-06-29,24.39,24.45,24.31,24.417,12763,0
2015-06-30,24.42,24.53,24.18,24.32,55935,0
2015-07-01,24.25,24.4,24.25,24.39,11504,0
2015-07-02,24.59,24.73,24.36,24.6,17082,0
2015-07-06,24.34,24.64,24.34,24.55,9509,0
2015-07-07,24.59,24.65,24.413,24.48,8818,0
2015-07-08,24.43,24.7,24.4,24.69,13087,0
2015-07-09,24.78,24.78,24.68,24.68,17200,0
2015-07-10,24.72,24.72,24.56,24.62,10895,0
2015-07-13,24.43,24.76,24.33,24.67,10142,0
2015-07-14,24.62,24.62,24.45,24.6,4967,0
2015-07-15,24.69,24.77,24.51,24.68,7152,0
2015-07-16,24.72,24.76,24.29,24.65,8857,0
2015-07-17,24.69,24.69,24.6,24.66,12394,0
2015-07-20,24.66,24.685,24.539,24.6,8556,0
2015-07-21,24.53,24.6,24.45,24.6,10595,0
2015-07-22,24.7,24.7,24.46,24.55,11574,0
2015-07-23,24.7,24.75,24.431,24.7,17075,0
2015-07-24,24.69,24.7,24.58,24.65,5938,0
2015-07-27,24.66,24.7,24.2,24.47,16856,0
2015-07-28,24.45,24.59,24.41,24.58,5791,0
2015-07-29,24.58,24.58,24.43,24.468,9241,0
2015-07-30,24.52,24.52,24.351,24.44,11459,0
2015-07-31,24.49,24.57,24.29,24.42,10802,0
2015-08-03,24.44,24.463,24.28,24.29,6152,0
2015-08-04,24.38,24.5,24.25,24.43,18718,0
2015-08-05,24.42,24.5,24.38,24.47,7548,0
2015-08-06,24.54,24.6,24.47,24.48,9263,0
2015-08-07,24.53,24.57,24.501,24.55,6134,0
2015-08-10,24.55,24.6,24.402,24.51,12620,0
2015-08-11,24.55,24.55,24.36,24.5,16008,0
2015-08-12,24.42,24.57,24.39,24.42,10951,0
2015-08-13,24.48,24.48,24.37,24.4,6943,0
2015-08-14,24.38,24.41,24.36,24.41,13318,0
2015-08-17,24.45,24.5,24.39,24.459,5563,0
2015-08-18,24.5,24.532,24.39,24.494,26445,0
2015-08-19,24.5,24.6,24.5,24.58,17534,0
2015-08-20,24.57,24.68,24.55,24.55,11259,0
2015-08-21,24.55,24.62,24.51,24.549,9891,0
2015-08-24,24.45,24.45,23.95,24.16,44465,0
2015-08-25,23.66,24.304,23.58,24.26,7465,0
2015-08-26,24.45,24.5,24.27,24.32,13405,0
2015-08-27,24.46,24.48,24.21,24.46,16650,0
2015-08-28,24.5,24.54,24.309,24.51,14574,0
2015-08-31,24.55,24.595,24.36,24.36,8530,0
2015-09-01,24.4,24.45,24.303,24.36,8153,0
2015-09-02,24.27,24.48,24.27,24.35,7623,0
2015-09-03,24.4,24.46,24.32,24.46,7219,0
2015-09-04,24.31,24.39,24.28,24.37,11199,0
2015-09-08,24.35,24.48,24.32,24.32,13578,0
2015-09-09,24.44,24.44,24.31,24.346,5504,0
2015-09-10,24.44,24.51,24.32,24.41,33117,0
2015-09-11,24.45,24.54,24.37,24.37,6679,0
2015-09-14,24.45,24.48,24.35,24.39,5808,0
2015-09-15,24.36,24.5,24.34,24.47,20751,0
2015-09-16,24.47,24.85,24.4,24.54,17873,0
2015-09-17,24.58,24.77,24.58,24.73,13387,0
2015-09-18,24.69,24.82,24.69,24.82,4616,0
2015-09-21,24.72,24.98,24.72,24.84,6295,0
2015-09-22,24.95,24.95,24.77,24.91,18495,0
2015-09-23,24.93,25,24.9,24.9,20235,0
2015-09-24,24.9,24.92,24.82,24.92,6632,0
2015-09-25,24.95,25.04,24.95,24.98,9930,0
2015-09-28,24.95,25.03,24.73,24.73,10844,0
2015-09-29,24.79,24.85,24.58,24.6,11704,0
2015-09-30,24.72,24.84,24.62,24.62,6029,0
2015-10-01,24.62,24.69,24.43,24.44,11985,0
2015-10-02,24.55,24.8,24.44,24.78,10886,0
2015-10-05,24.88,24.98,24.81,24.81,5654,0
2015-10-06,24.8,25.03,24.8,24.88,4524,0
2015-10-07,24.95,25.06,24.84,24.9,7868,0
2015-10-08,24.87,25,24.87,24.95,8094,0
2015-10-09,25.027,25.05,24.961,24.98,10237,0
2015-10-12,25.02,25.1,25.02,25.04,12139,0
2015-10-13,24.71,24.76,24.71,24.76,6330,0
2015-10-14,24.75,24.88,24.75,24.86,4600,0
2015-10-15,24.88,24.95,24.88,24.95,11084,0
2015-10-16,24.77,25.05,24.77,25.05,7828,0
2015-10-19,25.03,25.05,24.88,24.96,8004,0
2015-10-20,25,25,24.867,24.96,6833,0
2015-10-21,24.99,25.008,24.78,24.87,14382,0
2015-10-22,24.9,24.97,24.81,24.84,18983,0
2015-10-23,24.94,24.964,24.8,24.96,12909,0
2015-10-26,24.9,25.02,24.9,24.96,4770,0
2015-10-27,24.91,24.93,24.812,24.812,12870,0
2015-10-28,24.85,24.97,24.84,24.93,26780,0
2015-10-29,24.98,24.98,24.84,24.86,38270,0
2015-10-30,24.83,25.03,24.83,24.92,24865,0
2015-11-02,24.88,25.02,24.88,24.98,15498,0
2015-11-03,24.93,25.11,24.93,25.02,19423,0
2015-11-04,24.98,25.11,24.98,25.07,12484,0
2015-11-05,25.01,25.13,25.01,25.09,12093,0
2015-11-06,25.09,25.11,24.82,24.82,74089,0
2015-11-09,24.72,24.72,24.55,24.67,15099,0
2015-11-10,24.47,24.85,24.4,24.75,14844,0
2015-11-11,24.75,24.86,24.749,24.85,11366,0
2015-11-12,25,25,24.77,24.79,13268,0
2015-11-13,24.87,24.9,24.75,24.85,15580,0
2015-11-16,24.848,24.9,24.848,24.9,4002,0
2015-11-17,24.9,25.05,24.876,25.05,5377,0
2015-11-18,25.1,25.12,24.93,25.1,7736,0
2015-11-19,25.07,25.07,24.94,25.07,6874,0
2015-11-20,25.06,25.13,25.02,25.093,11189,0
2015-11-23,25.14,25.15,25.04,25.15,8883,0
2015-11-24,25.15,25.25,25.1,25.25,7263,0
2015-11-25,25.25,25.25,25.1,25.23,7635,0
2015-11-27,25.25,25.34,25.2,25.3,3196,0
2015-11-30,25.29,25.3,25.2,25.3,19941,0
2015-12-01,25.29,25.3,25.22,25.3,9064,0
2015-12-02,25.21,25.23,25.15,25.15,6303,0
2015-12-03,25.18,25.27,25.127,25.19,13135,0
2015-12-04,25.2,25.22,25.03,25.03,7103,0
2015-12-07,25.14,25.15,25,25.07,5045,0
2015-12-08,25.12,25.2,25.03,25.03,11542,0
2015-12-09,25.13,25.198,24.948,25.03,21636,0
2015-12-10,25.07,25.1,24.93,25.06,12746,0
2015-12-11,25.1,25.1,24.94,24.95,13393,0
2015-12-14,24.97,24.97,24.391,24.41,19446,0
2015-12-15,24.74,24.96,24.41,24.6,9704,0
2015-12-16,24.8,25.08,24.6,25.08,24869,0
2015-12-17,25.09,25.24,24.96,25.05,17309,0
2015-12-18,25.12,25.18,25.03,25.18,12110,0
2015-12-21,25.08,25.29,25.04,25.29,18032,0
2015-12-22,25.2,25.28,25.19,25.28,11926,0
2015-12-23,25.27,25.3,25.26,25.28,3341,0
2015-12-24,25.3,25.3,25.276,25.3,3488,0
2015-12-28,25.32,25.33,25.263,25.263,5758,0
2015-12-29,25.26,25.33,25.26,25.33,11249,0
2015-12-30,25.33,25.3687,25.25,25.3687,14558,0
2015-12-31,25.37,25.45,25.3088,25.42,20527,0
2016-01-04,25.34,25.44,25.31,25.38,20026,0
2016-01-05,25.41,25.98,25.33,25.47,54473,0
2016-01-06,25.54,25.62,25.36,25.38,13571,0
2016-01-07,25.38,25.53,25.25,25.25,9241,0
2016-01-08,25.48,25.6,25.4,25.55,26171,0
2016-01-11,25.6,25.6,25.32,25.32,12649,0
2016-01-12,25.51,25.51,25.2101,25.28,210143,0
2016-01-13,25.09,25.13,24.8882,24.98,39655,0
2016-01-14,25.15,25.15,24.9,24.92,17071,0
2016-01-15,25.04,25.05,24.53,24.85,34096,0
2016-01-19,24.85,24.85,24.85,24.85,0,0
2016-01-20,24.95,24.97,24.42,24.6,75416,0
2016-01-21,24.88,24.89,24.56,24.75,28940,0
2016-01-22,24.88,25.05,24.75,24.9,28812,0
2016-01-25,25.05,25.179,24.65,24.84,9914,0
2016-01-26,25,25.21,25,25.15,20802,0
2016-01-27,25.27,25.27,25.1,25.13,10927,0
2016-01-28,25.13,25.1832,25.11,25.12,8297,0
2016-01-29,25.24,25.3,25.12,25.25,13981,0
2016-02-01,25.28,25.28,25.15,25.15,10938,0
2016-02-02,25.21,25.284,25.13,25.2,14955,0
2016-02-03,25.32,25.32,25.09,25.13,34647,0
2016-02-04,25.23,25.44,25.17,25.42,14200,0
2016-02-05,25.4,25.44,25.2,25.3,31826,0
2016-02-08,25.35,25.35,24.86,25.12,41545,0
2016-02-09,25.17,25.25,24.62,25,12317,0
2016-02-10,25.2,25.218,24.83,25.12,20295,0
2016-02-11,25.02,25.11,24.5338,24.71,35373,0
2016-02-12,24.95,24.95,24.7,24.76,201485,0
2016-02-16,25.02,25.29,24.793,25.27,17662,0
2016-02-17,25.3,25.4,25.18,25.32,25579,0
2016-02-18,25.37,25.42,25.25,25.34,16884,0
2016-02-19,25.33,25.49,25.33,25.49,16354,0
2016-02-22,25.49,25.5399,25.25,25.41,24593,0
2016-02-23,25.47,25.47,24.97,25.05,47505,0
2016-02-24,25.05,25.05,24.7601,24.928,41993,0
2016-02-25,25,25.29,24.984,25.29,21221,0
2016-02-26,25.3,25.3,25.1001,25.29,18306,0
2016-02-29,25.15,25.3,25.15,25.2,22306,0
2016-03-01,25.28,25.37,25.06,25.33,40847,0
2016-03-02,25.45,25.45,25.094,25.34,10743,0
2016-03-03,25.38,25.38,25.13,25.33,15041,0
2016-03-04,25.32,25.34,25.275,25.33,17777,0
2016-03-07,25.4,25.4,25.05,25.18,16048,0
2016-03-08,25.15,25.2757,25.08,25.19,23714,0
2016-03-09,25.29,25.34,25.13,25.32,13534,0
2016-03-10,25.38,25.4,25.3,25.36,9158,0
2016-03-11,25.4,25.42,24.92,25.42,17029,0
2016-03-14,25.46,25.48,25.25,25.43,17527,0
2016-03-15,25.42,25.42,25.1,25.1,19970,0
2016-03-16,25.22,25.22,25.08,25.2,21523,0
2016-03-17,25.12,25.28,25.08,25.14,54291,0
2016-03-18,25.21,25.22,25.17,25.17,37677,0
2016-03-21,25.22,25.248,25.11,25.18,63887,0
2016-03-22,25.2,25.25,25.115,25.2299,16637,0
2016-03-23,25.33,25.33,25.15,25.2,15166,0
2016-03-24,25.23,25.31,25.23,25.29,20054,0
2016-03-28,25.3,25.3,25.1301,25.14,8666,0
2016-03-29,25.22,25.3,25.15,25.2,45333,0
2016-03-30,25.29,25.29,25.18,25.19,41682,0
2016-03-31,25.22,25.22,25.07,25.07,122126,0
2016-04-01,25.19,25.2,25.07,25.16,20149,0
2016-04-04,25.1,25.2099,25.09,25.1,7467,0
2016-04-05,25.05,25.19,25.05,25.19,6979,0
2016-04-06,25.19,25.35,25.15,25.2,27299,0
2016-04-07,25.25,25.25,25.17,25.1955,12060,0
2016-04-08,25.33,25.33,25.1741,25.2,21369,0
2016-04-11,25.24,25.24,25.176,25.2,16165,0
2016-04-12,25.24,25.24,25.12,25.214,42051,0
2016-04-13,25.03,25.11,24.91,25,33780,0
2016-04-14,25.17,25.17,24.98,25.01,12827,0
2016-04-15,25.08,25.08,24.99,25.01,20610,0
2016-04-18,25.06,25.06,24.98,24.99,22587,0
2016-04-19,25.06,25.2,25.05,25.13,33041,0
2016-04-20,25.18,25.18,25.05,25.13,24466,0
2016-04-21,25.15,25.19,25.08,25.08,17103,0
2016-04-22,25.13,25.13,25.05,25.09,13830,0
2016-04-25,25.08,25.11,25,25.02,30963,0
2016-04-26,25.11,25.22,25.11,25.15,24534,0
2016-04-27,25.2,25.44,25.15,25.44,28998,0
2016-04-28,25.43,25.495,25.36,25.49,24063,0
2016-04-29,25.47,25.48,25.4,25.44,18041,0
2016-05-02,25.46,25.46,25.36,25.45,12846,0
2016-05-03,25.44,25.45,25.37,25.45,15733,0
2016-05-04,25.46,25.47,25.39,25.4,24545,0
2016-05-05,25.43,25.43,25.35,25.4,18123,0
2016-05-06,25.45,25.45,25.33,25.4325,9810,0
2016-05-09,25.48,25.48,25.34,25.38,17019,0
2016-05-10,25.43,25.5,25.36,25.5,19143,0
2016-05-11,25.49,25.76,25.42,25.52,33941,0
2016-05-12,25.54,25.6399,25.39,25.54,17862,0
2016-05-13,25.54,25.54,25.42,25.52,14875,0
2016-05-16,25.53,25.5678,25.36,25.45,21131,0
2016-05-17,25.44,25.47,25.34,25.45,53013,0
2016-05-18,25.48,25.5642,25.06,25.54,43218,0
2016-05-19,25.47,25.49,25.08,25.24,48843,0
2016-05-20,25.3,25.43,25.18,25.32,17710,0
2016-05-23,25.43,25.62,25.2999,25.37,30270,0
2016-05-24,25.5,25.5499,25.33,25.485,27524,0
2016-05-25,25.51,25.51,25.34,25.35,16878,0
2016-05-26,25.41,25.52,25.3092,25.45,21577,0
2016-05-27,25.49,25.6,25.41,25.53,14141,0
2016-05-31,25.49,25.52,25.34,25.493,24170,0
2016-06-01,25.5,25.53,25.3334,25.3334,15514,0
2016-06-02,25.45,25.5,25.3852,25.45,27124,0
2016-06-03,25.46,25.58,25.46,25.58,33047,0
2016-06-06,25.59,25.59,25.36,25.3699,31120,0
2016-06-07,25.45,25.48,25.36,25.36,15641,0
2016-06-08,25.48,25.48,25.3901,25.41,10615,0
2016-06-09,25.45,25.46,25.36,25.37,37273,0
2016-06-10,25.35,25.46,25.32,25.32,22725,0
2016-06-13,25.38,25.45,25.37,25.4399,17445,0
2016-06-14,25.37,25.42,25.3685,25.4,7661,0
2016-06-15,25.4,25.56,25.34,25.34,9355,0
2016-06-16,25.34,25.4622,25.32,25.3501,36849,0
2016-06-17,25.35,25.4,25.35,25.36,17487,0
2016-06-20,25.37,25.47,25.3635,25.44,20896,0
2016-06-21,25.44,25.5425,25.39,25.45,22345,0
2016-06-22,25.43,25.6,25.3,25.3,39590,0
2016-06-23,25.36,25.39,25.33,25.3606,10707,0
2016-06-24,25.02,25.33,25.02,25.25,22196,0
2016-06-27,25.2,25.26,25.2,25.25,12643,0
2016-06-28,25.28,25.3525,25.26,25.33,21348,0
2016-06-29,25.35,25.4399,25.3,25.4,27593,0
2016-06-30,25.4,25.49,25.36,25.49,14200,0
2016-07-01,25.43,25.64,25.42,25.58,32152,0
2016-07-05,25.5,25.5,25.41,25.47,13046,0
2016-07-06,25.41,25.56,25.4,25.56,12454,0
2016-07-07,25.5,25.711,25.5,25.7101,27208,0
2016-07-08,25.65,26.2,25.65,26.2,27312,0
2016-07-11,26.008,26.15,26.008,26.15,11674,0
2016-07-12,25.95,26.5,25.95,26.4,24331,0
2016-07-13,25.86,26.0849,25.7,26,34468,0
2016-07-14,25.85,25.95,25.72,25.86,14981,0
2016-07-15,25.7,25.919,25.542,25.8528,14509,0
2016-07-18,25.61,25.86,25.61,25.86,20308,0
2016-07-19,25.86,25.93,25.7,25.74,9388,0
2016-07-20,25.63,25.85,25.531,25.7,13290,0
2016-07-21,25.81,26,25.73,26,15737,0
2016-07-22,25.83,25.99,25.83,25.99,9364,0
2016-07-25,25.91,26,25.91,26,10621,0
2016-07-26,26,26,25.8,25.86,18574,0
2016-07-27,25.8685,25.95,25.7201,25.95,10239,0
2016-07-28,25.9487,25.9487,25.83,25.87,6477,0
2016-07-29,25.71,25.97,25.71,25.8,7385,0
2016-08-01,25.93,25.93,25.83,25.87,8242,0
2016-08-02,25.63,25.89,25.63,25.77,15763,0
2016-08-03,25.79,25.89,25.7882,25.89,16333,0
2016-08-04,25.86,26,25.86,25.99,15101,0
2016-08-05,25.95,26,25.91,26,15064,0
2016-08-08,25.94,26.14,25.92,26.01,66420,0
2016-08-09,26.04,26.1,25.92,26,52741,0
2016-08-10,26.04,26.06,25.76,25.88,46405,0
2016-08-11,25.82,25.93,25.77,25.8,22814,0
2016-08-12,25.77,25.85,25.65,25.78,12121,0
2016-08-15,25.78,25.8899,25.66,25.7,20902,0
2016-08-16,25.71,25.82,25.7,25.74,10878,0
2016-08-17,25.7,25.782,25.7,25.75,13869,0
2016-08-18,25.7,25.74,25.5801,25.6,16593,0
2016-08-19,25.6,25.7459,25.5,25.5,23164,0
2016-08-22,25.5,25.6,25.44,25.53,25963,0
2016-08-23,25.57,25.64,25.55,25.58,20788,0
2016-08-24,25.55,25.6,25.52,25.58,13702,0
2016-08-25,25.58,25.66,25.5232,25.58,33967,0
2016-08-26,25.53,25.65,25.53,25.58,43859,0
2016-08-29,25.51,25.71,25.51,25.69,35160,0
2016-08-30,25.71,25.98,25.71,25.95,7304,0
2016-08-31,25.85,26.1199,25.65,25.65,24650,0
2016-09-01,25.79,25.88,25.77,25.79,9239,0
2016-09-02,25.7,25.94,25.7,25.8773,5574,0
2016-09-06,25.873,26.07,25.845,26.07,12202,0
2016-09-07,25.95,26.12,25.95,26.12,18025,0
2016-09-08,26.0694,26.15,26.04,26.15,8936,0
2016-09-09,26.09,26.1,25.81,25.81,11961,0
2016-09-12,25.91,25.98,25.6661,25.71,19043,0
2016-09-13,25.69,25.94,25.69,25.94,12336,0
2016-09-14,25.81,26.13,25.79,26.13,9080,0
2016-09-15,26.1,26.2,26.02,26.2,11341,0
2016-09-16,26.07,26.18,25.8,25.99,11399,0
2016-09-19,25.91,26.0899,25.9,26.0503,4275,0
2016-09-20,25.97,26.17,25.97,26.14,19770,0
2016-09-21,26.05,26.09,25.78,26.07,11519,0
2016-09-22,25.93,26.54,25.86,26.3434,17332,0
2016-09-23,26.32,26.7299,26.3,26.4,7568,0
2016-09-26,26.25,26.36,26.1,26.36,4723,0
2016-09-27,26.3316,26.3316,26.14,26.25,4291,0
2016-09-28,26.1,26.28,25.84,25.92,19958,0
2016-09-29,25.92,26.042,25.89,26.03,7379,0
2016-09-30,25.93,26.15,25.9,25.9,16322,0
2016-10-03,25.96,26.1338,25.91,26.08,8736,0
2016-10-04,26,26.23,25.97,26.16,8508,0
2016-10-05,26.02,26.1122,25.9218,26.0268,11306,0
2016-10-06,25.94,26.0699,25.9399,26.04,5142,0
2016-10-07,26.0277,26.0463,25.951,25.951,2207,0
2016-10-10,25.96,26.2299,25.96,26.2299,8601,0
2016-10-11,26.13,26.52,26,26.25,23443,0
2016-10-12,25.92,25.9286,25.531,25.55,13827,0
2016-10-13,25.4,25.595,25.1,25.4601,7401,0
2016-10-14,25.35,25.7703,25.35,25.63,10162,0
2016-10-17,25.62,25.9201,25.56,25.8,11211,0
2016-10-18,25.7,26.03,25.7,25.76,9676,0
2016-10-19,25.73,25.91,25.73,25.88,5279,0
2016-10-20,25.74,26.24,25.74,26.23,32108,0
2016-10-21,26.3,26.35,26.13,26.25,54090,0
2016-10-24,26.21,26.26,26.1,26.2,37939,0
2016-10-25,26.04,26.34,25.92,26.09,12770,0
2016-10-26,25.98,26.08,25.78,25.9118,12073,0
2016-10-27,25.81,25.983,25.78,25.829,9096,0
2016-10-28,25.785,25.785,25.6438,25.6438,3242,0
2016-10-31,25.86,25.86,25.63,25.63,23998,0
2016-11-01,25.52,25.6115,25.35,25.42,13622,0
2016-11-02,25.37,25.6013,25.37,25.6013,7232,0
2016-11-03,25.6,25.824,25.461,25.6249,12721,0
2016-11-04,25.54,25.7317,25.4982,25.56,5633,0
2016-11-07,25.64,25.76,25.6001,25.76,4535,0
2016-11-08,25.61,25.7771,25.58,25.58,2797,0
2016-11-09,25.1,25.4311,25,25,20005,0
2016-11-10,25.12,25.25,24.5201,24.85,72083,0
2016-11-11,24.47,24.49,23.5,24,24269,0
2016-11-14,23.54,23.57,22.33,22.6432,58121,0
2016-11-15,22.85,24.47,22.85,23.57,35205,0
2016-11-16,23.48,24.6832,23.255,24.49,16451,0
2016-11-17,24.3,24.52,23.7856,24.1,21546,0
2016-11-18,23.96,24.52,23.5392,23.75,16651,0
2016-11-21,23.89,24.31,23.5764,23.9299,20129,0
2016-11-22,24.27,24.27,23.6947,24,18108,0
2016-11-23,23.44,24.1111,23.44,24.03,35876,0
2016-11-25,23.95,24.68,23.8768,24.59,6955,0
2016-11-28,24.29,24.42,23.9862,24.13,20185,0
2016-11-29,23.98,24.44,23.7857,23.9118,17641,0
2016-11-30,23.75,23.984,23.09,23.5113,26236,0
2016-12-01,23.55,23.55,22.4,23.08,23510,0
2016-12-02,23.05,23.64,22.825,23.2846,17730,0
2016-12-05,23.38,23.38,22.89,23.15,10231,0
2016-12-06,23.0928,23.34,23.0928,23.1514,21484,0
2016-12-07,23.15,23.4335,23.07,23.42,18094,0
2016-12-08,23.25,23.26,23,23.023,20481,0
2016-12-09,22.91,23.2,22.76,22.78,30854,0
2016-12-12,22.75,23.1,22.75,22.91,55044,0
2016-12-13,22.83,23.2,22.65,22.89,50758,0
2016-12-14,22.7,22.92,22.25,22.62,103863,0
2016-12-15,22.44,22.67,21.82,22.22,59835,0
2016-12-16,22.23,22.5799,22.22,22.489,74180,0
2016-12-19,22.27,22.54,22.27,22.4099,24477,0
2016-12-20,22.51,22.8199,22.51,22.6999,45648,0
2016-12-21,22.62,22.75,22.38,22.62,58801,0
2016-12-22,22.59,22.78,22.59,22.68,37798,0
2016-12-23,22.67,23,22.32,22.98,34196,0
2016-12-27,22.82,23.03,22.7196,22.82,22899,0
2016-12-28,22.66,23.0299,22.51,22.51,63893,0
2016-12-29,22.65,22.8719,22.44,22.44,29594,0
2016-12-30,22.47,22.9463,22.46,22.61,12648,0
2017-01-03,22.75,23.035,22.75,22.9507,14480,0
2017-01-04,23.05,23.97,23.04,23.95,41460,0
2017-01-05,23.78,24.06,23.76,23.93,42966,0
2017-01-06,23.91,24.06,23.7001,23.94,46083,0
2017-01-09,23.85,24.36,23.85,23.98,22624,0
2017-01-10,23.81,24.36,23.81,24,8471,0
2017-01-11,23.95,24.26,23.412,24.2,31442,0
2017-01-12,24.03,24.4,23.9559,24.15,15637,0
2017-01-13,24.15,24.26,23.98,24.05,15613,0
2017-01-17,24.18,24.37,23.6322,23.84,19397,0
2017-01-18,23.93,24.17,23.93,24.1429,7596,0
2017-01-19,24.1,24.1,23.7,23.96,8242,0
2017-01-20,24.01,24.3399,23.8028,24.053,10247,0
2017-01-23,24.07,24.3,23.9505,24.0877,14177,0
2017-01-24,24.07,24.26,24.017,24.1,21259,0
2017-01-25,23.93,24.18,23.7415,24.17,9759,0
2017-01-26,24.02,24.1575,24,24.13,13621,0
2017-01-27,24.05,24.1368,23.9,24,16842,0
2017-01-30,23.91,24.26,23.91,24.26,24231,0
2017-01-31,24.18,24.1964,23.95,24.1,20778,0
2017-02-01,24.18,24.19,24.07,24.15,13038,0
2017-02-02,24.12,24.26,23.9,24.26,16321,0
2017-02-03,24.22,24.5499,24.19,24.3,12844,0
2017-02-06,24.35,24.48,24.2787,24.2787,6394,0
2017-02-07,24.29,24.55,24.27,24.45,5993,0
2017-02-08,24.5,24.62,24.39,24.42,23489,0
2017-02-09,24.39,24.55,24.25,24.26,11768,0
2017-02-10,24.36,24.55,24.26,24.55,23042,0
2017-02-13,24.43,24.6,24.43,24.54,20301,0
2017-02-14,24.5767,24.61,24.227,24.28,12548,0
2017-02-15,24.24,24.52,24.24,24.4,44948,0
2017-02-16,24.36,24.47,24.26,24.28,14296,0
2017-02-17,24.37,24.37,24.25,24.25,10215,0
2017-02-21,24.3,24.39,24.3,24.32,16111,0
2017-02-22,24.32,24.4599,24.28,24.3,12925,0
2017-02-23,24.38,24.39,24.31,24.31,18200,0
2017-02-24,24.31,24.38,24.3,24.3,18383,0
2017-02-27,24.31,24.57,24.3,24.3,15852,0
2017-02-28,24.36,24.5425,24.28,24.41,11893,0
2017-03-01,24.35,24.38,24.3305,24.3537,11467,0
2017-03-02,24.34,24.42,24.34,24.4,14392,0
2017-03-03,24.32,24.62,24.32,24.55,40682,0
2017-03-06,24.59,24.79,24.52,24.79,10104,0
2017-03-07,24.6,24.743,24.6,24.742,6776,0
2017-03-08,24.53,24.5999,24.39,24.41,20792,0
2017-03-09,24.31,24.32,24.1153,24.21,16529,0
2017-03-10,24.24,24.6392,24.2105,24.33,8506,0
2017-03-13,24.23,24.23,24.12,24.16,8622,0
2017-03-14,24.08,24.4,24.061,24.21,12619,0
2017-03-15,24.06,24.51,24.05,24.1,25124,0
2017-03-16,24.15,24.2893,24.13,24.2,14631,0
2017-03-17,24.23,24.2627,24.161,24.18,23484,0
2017-03-20,24.21,24.38,24.19,24.2556,12078,0
2017-03-21,24.39,24.39,24.261,24.358,22465,0
2017-03-22,24.3,24.6365,24.3,24.57,8303,0
2017-03-23,24.62,24.936,24.5603,24.8774,23497,0
2017-03-24,24.87,24.9,24.73,24.75,15129,0
2017-03-27,24.74,24.87,24.5984,24.83,20850,0
2017-03-28,24.72,24.99,24.72,24.92,13142,0
2017-03-29,24.79,24.979,24.7833,24.97,14078,0
2017-03-30,24.87,24.98,24.87,24.93,20637,0
2017-03-31,24.921,24.96,24.9059,24.95,13695,0
2017-04-03,24.95,24.95,24.928,24.94,41051,0
2017-04-04,24.85,24.97,24.85,24.94,39603,0
2017-04-05,24.89,25.09,24.89,25.09,114857,0
2017-04-06,24.96,25.19,24.96,25.19,17127,0
2017-04-07,25.12,25.23,24.81,24.81,35103,0
2017-04-10,24.85,25.15,24.85,25.072,32417,0
2017-04-11,24.56,24.78,24.56,24.73,15951,0
2017-04-12,24.64,24.83,24.6301,24.7,15865,0
2017-04-13,24.66,24.8099,24.6,24.6,19760,0
2017-04-17,24.71,24.75,24.7,24.75,16485,0
2017-04-18,24.66,24.6873,24.62,24.65,14280,0
2017-04-19,24.73,24.84,24.65,24.84,15011,0
2017-04-20,24.84,24.845,24.68,24.82,18122,0
2017-04-21,24.71,24.92,24.71,24.75,18141,0
2017-04-24,24.76,25.3,24.76,25,29787,0
2017-04-25,25.1099,25.25,24.96,24.96,16789,0
2017-04-26,24.95,25.09,24.8803,25.08,22085,0
2017-04-27,24.95,25.02,24.95,25.02,10553,0
2017-04-28,25.02,25.02,24.9,25.02,23681,0
2017-05-01,25.09,25.09,24.71,24.77,19513,0
2017-05-02,24.78,24.909,24.78,24.78,24564,0
2017-05-03,24.8,24.91,24.7662,24.84,13924,0
2017-05-04,24.81,24.81,24.6,24.6,11731,0
2017-05-05,24.67,24.81,24.67,24.74,10256,0
2017-05-08,24.74,24.99,24.74,24.95,14213,0
2017-05-09,24.91,25.0466,24.88,24.98,16606,0
2017-05-10,24.92,25.0399,24.9,24.992,9353,0
2017-05-11,25.1,25.1,24.8298,24.83,9990,0
2017-05-12,24.69,24.99,24.69,24.88,13279,0
2017-05-15,24.79,25.07,24.79,24.94,8256,0
2017-05-16,24.96,25.0699,24.96,25.06,8792,0
2017-05-17,24.94,25,24.82,24.83,11101,0
2017-05-18,24.68,24.904,24.58,24.66,23229,0
2017-05-19,24.73,24.7716,24.62,24.71,28721,0
2017-05-22,24.72,24.8193,24.72,24.8169,7827,0
2017-05-23,24.91,24.92,24.8402,24.87,10076,0
2017-05-24,24.88,25.06,24.88,25.05,22698,0
2017-05-25,25.05,25.2,25.05,25.1912,12309,0
2017-05-26,25.2,25.23,24.97,24.97,27035,0
2017-05-30,24.99,25.15,24.97,25.149,13511,0
2017-05-31,25.1,25.26,25.05,25.26,11459,0
2017-06-01,25.16,25.5,25.16,25.5,15254,0
2017-06-02,25.28,25.67,25.28,25.5,7796,0
2017-06-05,25.5,25.6767,25.4721,25.66,18784,0
2017-06-06,25.6228,25.75,25.6126,25.74,16209,0
2017-06-07,25.59,25.83,25.59,25.63,21588,0
2017-06-08,25.63,25.85,25.61,25.65,19262,0
2017-06-09,25.63,25.87,25.6,25.75,7081,0
2017-06-12,25.51,25.8,25.49,25.61,9351,0
2017-06-13,25.32,25.6969,25.32,25.65,7756,0
2017-06-14,25.42,25.7291,25.42,25.57,14571,0
2017-06-15,25.52,25.69,25.4698,25.47,9185,0
2017-06-16,25.47,25.6029,25.47,25.57,4412,0
2017-06-19,25.48,25.7,25.48,25.7,3856,0
2017-06-20,25.62,25.7009,25.5962,25.6297,5031,0
2017-06-21,25.64,25.67,25.59,25.65,4482,0
2017-06-22,25.66,25.67,25.592,25.6557,3934,0
2017-06-23,25.57,25.87,25.57,25.87,11981,0
2017-06-26,25.71,25.99,25.71,25.93,11282,0
2017-06-27,25.87,26.05,25.85,25.9999,26428,0
2017-06-28,25.86,26.0052,25.85,26.0052,6534,0
2017-06-29,25.91,26.0615,25.89,26.0615,24367,0
2017-06-30,26,26.13,25.95,26.1,14193,0
2017-07-03,25.9709,26.18,25.92,26.18,3357,0
2017-07-05,26.16,26.16,25.85,25.95,13456,0
2017-07-06,25.93,26.07,25.79,25.9,21438,0
2017-07-07,25.95,26.18,25.84,25.95,10776,0
2017-07-10,26,26.09,25.91,26,8829,0
2017-07-11,25.95,26.09,25.9,26.01,18144,0
2017-07-12,25.69,25.8246,25.48,25.62,15733,0
2017-07-13,25.7,25.78,25.53,25.5842,12006,0
2017-07-14,25.64,25.7067,25.61,25.61,5955,0
2017-07-17,25.6091,25.63,25.52,25.52,5689,0
2017-07-18,25.52,25.52,25.37,25.37,8543,0
2017-07-19,25.41,25.62,25.41,25.48,14757,0
2017-07-20,25.49,25.5635,25.4,25.44,6534,0
2017-07-21,25.52,25.5299,25.4236,25.529,5164,0
2017-07-24,25.55,25.56,25.43,25.5,5961,0
2017-07-25,25.46,25.64,25.45,25.64,10469,0
2017-07-26,25.52,25.6136,25.52,25.58,3311,0
2017-07-27,25.51,25.608,25.4748,25.5649,3457,0
2017-07-28,25.47,25.73,25.47,25.73,13614,0
2017-07-31,25.7,25.74,25.62,25.62,8804,0
2017-08-01,25.61,25.7471,25.61,25.7005,4994,0
2017-08-02,25.61,25.89,25.61,25.74,8172,0
2017-08-03,25.66,25.91,25.66,25.879,6172,0
2017-08-04,25.73,25.94,25.73,25.91,17489,0
2017-08-07,25.97,25.99,25.82,25.99,11794,0
2017-08-08,25.95,26.18,25.95,26.01,4046,0
2017-08-09,26.19,26.19,25.721,25.8,6783,0
2017-08-10,25.79,25.8094,25.45,25.45,5498,0
2017-08-11,25.45,25.6999,25.39,25.5,4941,0
2017-08-14,25.5,25.64,25.5,25.56,2593,0
2017-08-15,25.56,25.5821,25.5217,25.5466,3574,0
2017-08-16,25.55,25.68,25.55,25.6001,7143,0
2017-08-17,25.58,25.673,25.447,25.51,5797,0
2017-08-18,25.5618,25.57,25.44,25.5,5320,0
2017-08-21,25.48,25.5894,25.464,25.5264,3334,0
2017-08-22,25.54,25.6036,25.48,25.48,5669,0
2017-08-23,25.43,25.53,25.43,25.436,5420,0
2017-08-24,25.44,25.63,25.39,25.43,8275,0
2017-08-25,25.44,25.55,25.44,25.44,4849,0
2017-08-28,25.45,25.55,25.4139,25.55,8884,0
2017-08-29,25.37,25.48,25.3,25.35,7959,0
2017-08-30,25.35,25.87,25.344,25.87,29578,0
2017-08-31,25.84,26.21,25.6648,26.14,33151,0
2017-09-01,26.06,26.09,25.77,25.8153,6638,0
2017-09-05,25.85,26.07,25.8101,26.07,13249,0
2017-09-06,25.95,26.12,25.8793,25.9611,19267,0
2017-09-07,25.85,25.9344,25.45,25.68,18101,0
2017-09-08,25.62,25.7049,25.36,25.37,7533,0
2017-09-11,25.62,25.89,25.62,25.75,11434,0
2017-09-12,25.7,25.87,25.7,25.8216,5709,0
2017-09-13,25.74,25.8012,25.74,25.77,4852,0
2017-09-14,25.73,25.8,25.73,25.78,3396,0
2017-09-15,25.8011,25.881,25.8011,25.881,3264,0
2017-09-18,25.89,25.89,25.75,25.75,7420,0
2017-09-19,25.74,25.85,25.64,25.64,7330,0
2017-09-20,25.62,25.7495,25.62,25.7,10345,0
2017-09-21,25.63,25.75,25.63,25.64,17878,0
2017-09-22,25.67,25.79,25.62,25.62,10606,0
2017-09-25,25.63,25.82,25.63,25.7,7949,0
2017-09-26,25.66,25.804,25.58,25.58,6813,0
2017-09-27,25.5,25.7199,25.5,25.68,14173,0
2017-09-28,25.69,25.71,25.61,25.71,13262,0
2017-09-29,25.72,25.93,25.72,25.93,5582,0
2017-10-02,25.75,25.89,25.75,25.83,4924,0
2017-10-03,25.74,25.8388,25.7,25.8388,5886,0
2017-10-04,25.76,25.85,25.76,25.8451,6625,0
2017-10-05,25.75,25.8,25.75,25.76,11648,0
2017-10-06,25.71,25.887,25.6232,25.759,7142,0
2017-10-09,25.7,25.81,25.7,25.75,5434,0
2017-10-10,25.7,25.8875,25.7,25.75,6865,0
2017-10-11,25.75,25.7875,25.6,25.67,9788,0
2017-10-12,25.47,25.82,25.42,25.55,11323,0
2017-10-13,25.58,25.7378,25.58,25.7,2860,0
2017-10-16,25.63,25.79,25.621,25.76,8705,0
2017-10-17,25.7,25.84,25.7,25.78,10150,0
2017-10-18,25.69,25.7692,25.6761,25.7,7076,0
2017-10-19,25.63,25.7677,25.63,25.67,5644,0
2017-10-20,25.6384,25.65,25.46,25.65,11809,0
2017-10-23,25.53,25.729,25.53,25.55,4165,0
2017-10-24,25.65,25.8,25.55,25.77,11728,0
2017-10-25,25.53,25.76,25.53,25.57,3285,0
2017-10-26,25.59,25.6666,25.22,25.3068,16318,0
2017-10-27,25.51,25.57,25.2446,25.26,16145,0
2017-10-30,25.32,25.39,25.19,25.2,8506,0
2017-10-31,25.1,25.19,24.905,24.98,150810,0
2017-11-01,25.04,25.16,24.9,25.11,83432,0
2017-11-02,25.12,25.16,25.0429,25.09,52927,0
2017-11-03,25.13,25.23,25.1208,25.17,27343,0
2017-11-06,25.19,25.23,25.12,25.1725,9530,0
2017-11-07,25.13,25.22,25.13,25.22,19501,0
2017-11-08,25.19,25.23,25.16,25.22,6061,0
2017-11-09,25.11,25.2099,25.11,25.11,8891,0
2017-11-10,25.11,25.11,25.03,25.0942,14252,0
