Date,Open,High,Low,Close,Volume,OpenInt
2013-05-07,22.001,22.01,21.895,21.967,248054,0
2013-05-08,22.001,22.072,21.975,22.037,387446,0
2013-05-09,22.029,22.135,22.029,22.126,325980,0
2013-05-10,22.135,22.233,22.1,22.233,168477,0
2013-05-13,22.243,22.251,22.126,22.135,250206,0
2013-05-14,22.135,22.197,22.082,22.171,167008,0
2013-05-15,22.188,22.188,22.1,22.135,68088,0
2013-05-16,22.144,22.144,22.064,22.064,69747,0
2013-05-17,22.126,22.126,22.056,22.072,70686,0
2013-05-20,22.1,22.181,22.1,22.171,114437,0
2013-05-21,22.181,22.276,22.118,22.276,133110,0
2013-05-22,22.269,22.276,22.206,22.206,66083,0
2013-05-23,22.206,22.206,22.126,22.144,56181,0
2013-05-24,22.144,22.214,22.126,22.152,36443,0
2013-05-28,22.188,22.233,22.109,22.109,61557,0
2013-05-29,22.144,22.144,21.876,22.118,115688,0
2013-05-30,22.247,22.282,22.211,22.247,66921,0
2013-05-31,22.337,22.345,22.122,22.193,42476,0
2013-06-03,22.193,22.193,21.782,21.988,41533,0
2013-06-04,22.004,22.004,21.854,21.926,20204,0
2013-06-05,21.926,21.961,21.727,21.744,19061,0
2013-06-06,21.926,21.932,21.744,21.898,10663,0
2013-06-07,21.854,21.898,21.763,21.763,17539,0
2013-06-10,21.763,21.87,21.61,21.826,16603,0
2013-06-11,21.844,21.844,21.594,21.763,25465,0
2013-06-12,21.754,21.754,20.841,21.271,89320,0
2013-06-13,21.217,21.397,20.823,21.315,22195,0
2013-06-14,21.585,21.619,21.36,21.576,7824,0
2013-06-17,21.629,21.629,21.36,21.36,29256,0
2013-06-18,21.61,21.61,20.93,21.36,23134,0
2013-06-19,21.315,21.36,21.199,21.36,6564,0
2013-06-20,21.342,21.441,20.733,21.002,36464,0
2013-06-21,21.19,21.226,20.724,20.975,12782,0
2013-06-24,20.823,20.823,20.151,20.528,19075,0
2013-06-25,20.393,20.599,20.052,20.374,63015,0
2013-06-26,20.591,20.912,20.591,20.608,37357,0
2013-06-27,21.002,21.012,20.608,20.92,25353,0
2013-06-28,21.166,21.349,21.166,21.303,23897,0
2013-07-01,21.02,21.18,21.02,21.164,55616,0
2013-07-02,21.199,21.397,21.199,21.234,7540,0
2013-07-03,21.297,21.297,21.226,21.226,3176,0
2013-07-05,21.02,21.092,20.698,20.867,11712,0
2013-07-08,20.92,21.172,20.778,21.012,21857,0
2013-07-09,20.805,21.02,20.795,21.02,19041,0
2013-07-10,21.065,21.109,21.038,21.038,13956,0
2013-07-11,21.226,21.315,21.226,21.297,14542,0
2013-07-12,21.387,21.387,21.271,21.306,6423,0
2013-07-15,21.226,21.226,21.092,21.172,11410,0
2013-07-16,21.172,21.271,21.046,21.155,32809,0
2013-07-17,21.271,21.451,21.271,21.334,156139,0
2013-07-18,21.397,21.469,21.127,21.297,88439,0
2013-07-19,21.226,21.585,21.065,21.585,401918,0
2013-07-22,21.422,21.522,21.351,21.379,56530,0
2013-07-23,21.494,21.494,21.342,21.342,8236,0
2013-07-24,21.315,21.342,21.092,21.226,20523,0
2013-07-25,21.118,21.19,20.912,20.912,12405,0
2013-07-26,20.832,20.975,20.68,20.849,24257,0
2013-07-29,21.252,21.252,20.689,20.76,11355,0
2013-07-30,20.867,20.867,20.617,20.689,7481,0
2013-07-31,20.608,21.046,20.599,20.823,21995,0
2013-08-01,20.805,20.805,20.446,20.509,11348,0
2013-08-02,20.662,20.662,20.384,20.599,4830,0
2013-08-05,20.509,20.591,19.928,20.151,79186,0
2013-08-06,19.614,20.134,19.614,20.088,20458,0
2013-08-07,20.026,20.035,19.703,19.766,24009,0
2013-08-08,19.731,19.936,19.659,19.703,26908,0
2013-08-09,19.659,19.82,19.426,19.578,16950,0
2013-08-12,19.578,19.641,19.435,19.632,9423,0
2013-08-13,19.524,19.524,19.301,19.435,7613,0
2013-08-14,19.435,19.47,19.104,19.282,34860,0
2013-08-15,19.066,19.201,18.862,18.988,20695,0
2013-08-16,19.003,19.123,18.825,18.925,23604,0
2013-08-19,18.988,18.988,18.583,18.602,26316,0
2013-08-20,18.611,18.835,18.511,18.763,28217,0
2013-08-21,18.691,19.148,18.682,19.032,27674,0
2013-08-22,18.808,19.327,18.808,19.256,24409,0
2013-08-23,19.659,19.82,19.417,19.74,16839,0
2013-08-26,20.052,20.143,19.803,20.081,30042,0
2013-08-27,19.882,20.24,19.793,20.151,25001,0
2013-08-28,20.247,20.301,19.802,20.029,14846,0
2013-08-29,20.029,20.256,19.746,19.992,16036,0
2013-08-30,20.119,20.447,19.965,20.092,12473,0
2013-09-03,19.746,20.011,19.71,20.002,3440,0
2013-09-04,20.139,20.139,19.701,19.983,7854,0
2013-09-05,19.764,19.874,19.12,19.12,24316,0
2013-09-06,19.135,19.518,18.9,19.209,29487,0
2013-09-09,19.419,19.419,19.037,19.184,11504,0
2013-09-10,19.256,19.301,19.091,19.11,7006,0
2013-09-11,19.301,19.301,18.91,19.027,31841,0
2013-09-12,19.191,19.292,18.872,18.9,36247,0
2013-09-13,19.091,19.228,19.056,19.228,21468,0
2013-09-16,19.437,19.437,19.191,19.292,18771,0
2013-09-17,19.419,19.429,19.184,19.409,46589,0
2013-09-18,19.429,19.537,19.12,19.518,82478,0
2013-09-19,19.601,19.729,19.391,19.501,13279,0
2013-09-20,19.692,19.692,19.391,19.528,6591,0
2013-09-23,19.528,19.528,19.301,19.409,20895,0
2013-09-24,19.391,19.537,19.327,19.528,20845,0
2013-09-25,19.647,19.647,19.391,19.518,21745,0
2013-09-26,19.483,19.674,19.301,19.391,77037,0
2013-09-27,19.391,19.464,19.164,19.374,10320,0
2013-09-30,19.12,19.301,19.12,19.292,17607,0
2013-10-01,19.292,19.301,19.174,19.174,20410,0
2013-10-02,19.247,19.719,19.191,19.311,33238,0
2013-10-03,19.311,19.437,19.209,19.209,8668,0
2013-10-04,19.301,19.628,19.256,19.4,8995,0
2013-10-07,19.391,19.437,19.209,19.209,22300,0
2013-10-08,19.218,19.391,19.12,19.238,25641,0
2013-10-09,19.191,19.301,19.191,19.199,1416,0
2013-10-10,19.374,19.455,19.209,19.218,9791,0
2013-10-11,19.218,19.391,19.218,19.238,5059,0
2013-10-14,19.238,19.336,19.209,19.301,7284,0
2013-10-15,19.301,19.355,19.209,19.209,14277,0
2013-10-16,19.419,19.419,19.209,19.301,16159,0
2013-10-17,19.272,19.365,19.247,19.301,16769,0
2013-10-18,19.301,19.71,19.301,19.483,8746,0
2013-10-21,19.528,19.528,19.346,19.528,6037,0
2013-10-22,19.518,19.802,19.518,19.518,12020,0
2013-10-23,19.446,19.738,19.437,19.619,313242,0
2013-10-24,19.665,19.674,19.601,19.665,6653,0
2013-10-25,19.655,19.655,19.483,19.573,15453,0
2013-10-28,19.655,19.792,19.492,19.501,7493,0
2013-10-29,19.464,19.518,19.437,19.492,23836,0
2013-10-30,19.464,19.701,19.464,19.483,9401,0
2013-10-31,19.464,19.565,19.4,19.455,4945,0
2013-11-01,19.464,19.464,19.247,19.346,25098,0
2013-11-04,19.383,19.391,19.292,19.374,11169,0
2013-11-05,19.301,19.391,19.209,19.311,15115,0
2013-11-06,19.272,19.336,19.272,19.292,18343,0
2013-11-07,19.263,19.483,19.263,19.419,53881,0
2013-11-08,19.802,19.802,19.391,19.455,48036,0
2013-11-11,19.483,19.528,19.4,19.4,7731,0
2013-11-12,19.374,19.51,19.301,19.301,19047,0
2013-11-13,19.437,19.437,19.145,19.191,20677,0
2013-11-14,19.191,19.272,19.164,19.174,10274,0
2013-11-15,19.228,19.256,19.164,19.191,15912,0
2013-11-18,19.191,19.247,19.191,19.199,24753,0
2013-11-19,19.191,19.263,19.191,19.199,7713,0
2013-11-20,19.272,19.272,19.145,19.174,20063,0
2013-11-21,19.209,19.238,19.174,19.209,9698,0
2013-11-22,19.218,19.301,19.174,19.228,35570,0
2013-11-25,19.228,19.483,19.228,19.483,14117,0
2013-11-26,19.612,19.612,19.446,19.446,9691,0
2013-11-27,19.446,19.472,19.381,19.446,11996,0
2013-11-29,19.407,19.482,19.307,19.417,10226,0
2013-12-02,19.407,19.407,19.242,19.259,43632,0
2013-12-03,19.259,19.268,19.113,19.148,16885,0
2013-12-04,19.233,19.233,18.879,18.889,33643,0
2013-12-05,18.973,18.973,18.797,18.806,14451,0
2013-12-06,18.927,18.927,18.75,18.75,17193,0
2013-12-09,18.889,18.889,18.779,18.797,20830,0
2013-12-10,18.918,18.944,18.733,18.759,15890,0
2013-12-11,18.779,18.779,18.518,18.621,111825,0
2013-12-12,18.658,18.704,18.566,18.704,24374,0
2013-12-13,18.658,18.714,18.538,18.63,16733,0
2013-12-16,18.806,18.806,18.593,18.658,24565,0
2013-12-17,18.63,18.779,18.612,18.704,31551,0
2013-12-18,18.704,18.824,18.63,18.824,11164,0
2013-12-19,18.75,18.834,18.63,18.797,170463,0
2013-12-20,18.889,18.889,18.714,18.723,49678,0
2013-12-23,18.788,18.889,18.694,18.797,22772,0
2013-12-24,18.797,18.797,18.685,18.685,26188,0
2013-12-26,18.75,18.75,18.176,18.38,102599,0
2013-12-27,18.427,18.436,18.334,18.389,16323,0
2013-12-30,18.427,18.427,18.148,18.315,30404,0
2013-12-31,18.102,18.315,18.102,18.158,72373,0
2014-01-02,18.204,18.509,18.204,18.501,8251,0
2014-01-03,18.436,18.733,18.436,18.658,19248,0
2014-01-06,18.779,19.028,18.75,18.983,11527,0
2014-01-07,18.889,18.889,18.658,18.704,89927,0
2014-01-08,18.834,18.834,18.723,18.815,6538,0
2014-01-09,18.834,18.889,18.677,18.889,32329,0
2014-01-10,19.057,19.158,18.899,18.936,19779,0
2014-01-13,19.128,19.128,18.936,18.983,10608,0
2014-01-14,19.073,19.168,18.999,19.028,17991,0
2014-01-15,19.028,19.193,19.028,19.193,22202,0
2014-01-16,19.168,19.251,19.073,19.148,10080,0
2014-01-17,19.242,19.352,19.158,19.158,21966,0
2014-01-21,19.223,19.297,19.123,19.148,22409,0
2014-01-22,19.187,19.297,19.138,19.297,21394,0
2014-01-23,19.213,19.316,19.113,19.123,23364,0
2014-01-24,19.123,19.168,18.983,19.009,13856,0
2014-01-27,19.057,19.073,18.936,18.992,12046,0
2014-01-28,18.936,19.138,18.936,19.064,12337,0
2014-01-29,19.073,19.168,19.073,19.158,9547,0
2014-01-30,19.168,19.251,19.158,19.251,15777,0
2014-01-31,19.252,19.252,19.203,19.242,5437,0
2014-02-03,19.259,19.288,19.093,19.093,32538,0
2014-02-04,19.093,19.251,19.093,19.251,37321,0
2014-02-05,19.138,19.251,19.128,19.251,12211,0
2014-02-06,19.251,19.259,19.187,19.213,14924,0
2014-02-07,19.251,19.324,19.223,19.288,28864,0
2014-02-10,19.288,19.427,19.288,19.381,28002,0
2014-02-11,19.427,19.446,19.352,19.446,12199,0
2014-02-12,19.446,19.501,19.427,19.482,6728,0
2014-02-13,19.492,19.547,19.436,19.537,29542,0
2014-02-14,19.547,19.62,19.547,19.583,12344,0
2014-02-18,19.62,19.769,19.593,19.612,32724,0
2014-02-19,19.704,19.75,19.603,19.713,14489,0
2014-02-20,19.769,19.787,19.63,19.778,20308,0
2014-02-21,19.806,19.806,19.723,19.723,7822,0
2014-02-24,19.741,19.806,19.723,19.806,14450,0
2014-02-25,19.769,19.852,19.732,19.834,11596,0
2014-02-26,19.852,19.908,19.74,19.777,17870,0
2014-02-27,19.937,19.937,19.777,19.786,37510,0
2014-02-28,19.908,19.993,19.871,19.89,16855,0
2014-03-03,19.965,19.993,19.748,19.748,22191,0
2014-03-04,19.833,19.842,19.777,19.786,15300,0
2014-03-05,19.786,19.862,19.777,19.862,11467,0
2014-03-06,19.871,19.871,19.758,19.777,18477,0
2014-03-07,19.824,19.824,19.72,19.74,21309,0
2014-03-10,19.711,19.73,19.664,19.682,19197,0
2014-03-11,19.748,19.748,19.636,19.682,21364,0
2014-03-12,19.796,19.842,19.664,19.842,34540,0
2014-03-13,19.871,20.021,19.796,19.965,18271,0
2014-03-14,19.852,20.04,19.852,20.013,18060,0
2014-03-17,20.059,20.352,19.928,20.247,32100,0
2014-03-18,20.435,20.435,20.163,20.36,27335,0
2014-03-19,20.295,20.408,20.247,20.342,37584,0
2014-03-20,20.333,20.342,20.145,20.295,132053,0
2014-03-21,20.295,20.295,20.163,20.237,28876,0
2014-03-24,20.286,20.323,20.172,20.201,25428,0
2014-03-25,20.286,20.36,20.191,20.247,40607,0
2014-03-26,20.342,20.342,20.201,20.247,21450,0
2014-03-27,20.342,20.342,20.163,20.237,23238,0
2014-03-28,20.247,20.435,20.247,20.295,41560,0
2014-03-31,20.342,20.369,20.323,20.323,12412,0
2014-04-01,20.323,20.567,20.323,20.53,42117,0
2014-04-02,20.549,20.869,20.54,20.747,29233,0
2014-04-03,20.766,21.001,20.718,20.803,31122,0
2014-04-04,21.02,21.179,20.832,20.888,24272,0
2014-04-07,20.859,20.859,20.718,20.718,40562,0
2014-04-08,20.832,20.879,20.766,20.813,10411,0
2014-04-09,20.869,20.981,20.869,20.935,34369,0
2014-04-10,20.964,20.981,20.85,20.935,17095,0
2014-04-11,21.218,21.218,20.888,20.888,24994,0
2014-04-14,21.02,21.02,20.907,20.935,6602,0
2014-04-15,21.001,21.001,20.907,20.907,14339,0
2014-04-16,21.143,21.143,20.925,21.143,32147,0
2014-04-17,21.001,21.143,21.001,21.143,13312,0
2014-04-21,21.133,21.133,21.001,21.047,12315,0
2014-04-22,21.113,21.189,21.113,21.179,14810,0
2014-04-23,21.236,21.481,21.236,21.406,14817,0
2014-04-24,21.434,21.566,21.434,21.546,17606,0
2014-04-25,21.603,21.83,21.603,21.708,38022,0
2014-04-28,21.876,21.971,21.603,21.81,19345,0
2014-04-29,21.783,21.896,21.764,21.84,14403,0
2014-04-30,21.754,22.131,21.754,22.131,32316,0
2014-05-01,22.084,22.113,21.932,22.113,4406,0
2014-05-02,22.056,22.113,21.942,22.056,36567,0
2014-05-05,21.905,22.037,21.905,22.018,12402,0
2014-05-06,22.028,22.074,21.896,22.018,19172,0
2014-05-07,21.915,22.028,21.896,22.008,29620,0
2014-05-08,22.074,22.113,22.074,22.074,3102,0
2014-05-09,22.113,22.113,21.925,22.037,33254,0
2014-05-12,22.037,22.103,21.999,22.103,12584,0
2014-05-13,22.084,22.084,22.056,22.065,3279,0
2014-05-14,22.074,22.131,22.037,22.122,18596,0
2014-05-15,22.103,22.225,22.093,22.225,20640,0
2014-05-16,22.272,22.404,22.179,22.367,51795,0
2014-05-19,22.404,22.404,22.215,22.385,19831,0
2014-05-20,22.385,22.461,22.319,22.461,10643,0
2014-05-21,22.461,22.555,22.338,22.517,10064,0
2014-05-22,22.592,22.592,22.31,22.385,15476,0
2014-05-23,22.442,22.442,22.215,22.385,13944,0
2014-05-27,22.347,22.347,22.159,22.206,11320,0
2014-05-28,22.263,22.263,22.091,22.205,11911,0
2014-05-29,22.12,22.245,22.091,22.245,19049,0
2014-05-30,22.205,22.205,22.138,22.178,8689,0
2014-06-02,22.253,22.253,22.101,22.101,10739,0
2014-06-03,22.245,22.245,21.833,21.833,5605,0
2014-06-04,22.034,22.034,21.412,21.843,20262,0
2014-06-05,21.957,21.995,21.833,21.995,2624,0
2014-06-06,22.024,22.054,22.004,22.004,2251,0
2014-06-09,22.091,22.091,21.967,21.967,5337,0
2014-06-10,22.071,22.158,21.967,22.062,6692,0
2014-06-11,22.062,22.062,21.947,22.044,12364,0
2014-06-12,21.957,22.062,21.957,22.062,6920,0
2014-06-13,22.062,22.062,21.967,21.995,13056,0
2014-06-16,22.129,22.129,21.853,21.967,24791,0
2014-06-17,21.967,22.014,21.967,21.995,25990,0
2014-06-18,21.995,21.995,21.987,21.987,2923,0
2014-06-19,21.987,21.995,21.967,21.995,10135,0
2014-06-20,21.987,22.101,21.977,22.101,8391,0
2014-06-23,22.12,22.272,22.12,22.263,7125,0
2014-06-24,22.263,22.282,22.253,22.272,8266,0
2014-06-25,22.253,22.426,22.253,22.378,7711,0
2014-06-26,22.416,22.445,22.33,22.378,12815,0
2014-06-27,22.454,22.454,22.044,22.196,25285,0
2014-06-30,22.32,22.359,22.187,22.311,29982,0
2014-07-01,22.302,22.436,22.302,22.436,6201,0
2014-07-02,22.464,22.474,22.349,22.378,12757,0
2014-07-03,22.311,22.369,22.205,22.235,7125,0
2014-07-07,22.34,22.369,22.282,22.369,13829,0
2014-07-08,22.369,22.436,22.302,22.302,7422,0
2014-07-09,22.407,22.454,22.33,22.454,6869,0
2014-07-10,22.378,22.493,22.33,22.493,9723,0
2014-07-11,22.493,22.608,22.445,22.598,13879,0
2014-07-14,22.598,22.598,22.493,22.502,4059,0
2014-07-15,22.426,22.531,22.416,22.416,11760,0
2014-07-16,22.445,22.454,22.397,22.407,6067,0
2014-07-17,22.445,22.445,22.349,22.349,2425,0
2014-07-18,22.349,22.474,22.349,22.474,14768,0
2014-07-21,22.445,22.474,22.397,22.397,6620,0
2014-07-22,22.464,22.56,22.454,22.521,10039,0
2014-07-23,22.56,22.569,22.474,22.569,4480,0
2014-07-24,22.608,22.693,22.608,22.608,12456,0
2014-07-25,22.608,22.617,22.579,22.579,3324,0
2014-07-28,22.655,22.665,22.608,22.608,2651,0
2014-07-29,22.693,22.693,22.645,22.645,3147,0
2014-07-30,22.665,22.665,22.56,22.617,7326,0
2014-07-31,22.521,22.598,22.215,22.215,17830,0
2014-08-01,22.245,22.245,22.044,22.071,11297,0
2014-08-04,22.081,22.12,22.071,22.091,7632,0
2014-08-05,22.263,22.263,21.862,21.937,18673,0
2014-08-06,21.937,22.158,21.88,21.88,13133,0
2014-08-07,21.92,22.168,21.92,22.168,15785,0
2014-08-08,22.034,22.129,22.034,22.044,20273,0
2014-08-11,22.054,22.178,22.054,22.178,1674,0
2014-08-12,22.091,22.253,22.091,22.253,5625,0
2014-08-13,22.178,22.349,22.178,22.33,5111,0
2014-08-14,22.33,22.474,22.33,22.474,5640,0
2014-08-15,22.474,22.474,22.34,22.426,4117,0
2014-08-18,22.474,22.627,22.474,22.627,2650,0
2014-08-19,22.627,22.627,22.483,22.521,11536,0
2014-08-20,22.531,22.579,22.521,22.541,3330,0
2014-08-21,22.608,22.645,22.579,22.579,5436,0
2014-08-22,22.712,22.742,22.627,22.645,3175,0
2014-08-25,22.76,22.779,22.512,22.779,18260,0
2014-08-26,22.799,22.894,22.732,22.876,14709,0
2014-08-27,22.797,22.933,22.7,22.845,21011,0
2014-08-28,22.865,22.885,22.709,22.817,10313,0
2014-08-29,22.797,22.826,22.69,22.807,15705,0
2014-09-02,22.807,22.885,22.719,22.719,13717,0
2014-09-03,22.719,22.787,22.593,22.729,13565,0
2014-09-04,22.632,22.719,22.554,22.574,12894,0
2014-09-05,22.574,22.622,22.399,22.428,6097,0
2014-09-08,22.477,22.515,22.409,22.409,4629,0
2014-09-09,22.312,22.399,22.234,22.312,11144,0
2014-09-10,22.244,22.341,22.244,22.263,6770,0
2014-09-11,22.341,22.341,22.244,22.253,3044,0
2014-09-12,22.234,22.341,22.204,22.204,6097,0
2014-09-15,22.312,22.312,22.186,22.186,11633,0
2014-09-16,22.186,22.292,22.127,22.253,13828,0
2014-09-17,22.282,22.321,22.214,22.321,15139,0
2014-09-18,22.331,22.486,22.331,22.477,12425,0
2014-09-19,22.477,22.593,22.418,22.574,18825,0
2014-09-22,22.564,22.613,22.477,22.525,6348,0
2014-09-23,22.515,22.904,22.448,22.593,28204,0
2014-09-24,22.593,22.593,22.525,22.574,4951,0
2014-09-25,22.554,22.613,22.477,22.545,3395,0
2014-09-26,22.448,22.525,22.438,22.506,5626,0
2014-09-29,22.525,22.525,22.486,22.525,10937,0
2014-09-30,22.574,22.768,22.486,22.535,18348,0
2014-10-01,22.671,22.671,22.486,22.506,7502,0
2014-10-02,22.603,22.603,22.477,22.515,5794,0
2014-10-03,22.574,22.632,22.506,22.506,3765,0
2014-10-06,22.525,22.583,22.525,22.583,5801,0
2014-10-07,22.642,22.642,22.583,22.603,4536,0
2014-10-08,22.729,22.749,22.574,22.749,6479,0
2014-10-09,22.777,22.777,22.661,22.661,7353,0
2014-10-10,22.758,22.758,22.583,22.583,2665,0
2014-10-13,22.525,22.622,22.506,22.564,3266,0
2014-10-14,22.661,22.749,22.622,22.749,7301,0
2014-10-15,22.671,22.749,22.651,22.661,6113,0
2014-10-16,22.729,22.865,22.661,22.671,19844,0
2014-10-17,22.845,22.913,22.749,22.913,4147,0
2014-10-20,22.904,22.913,22.885,22.904,3107,0
2014-10-21,22.904,23.011,22.836,23.011,9968,0
2014-10-22,23.011,23.03,23.011,23.021,5913,0
2014-10-23,23.049,23.059,22.991,22.991,6551,0
2014-10-24,23.089,23.089,22.943,23.011,5580,0
2014-10-27,23.039,23.039,23.011,23.021,4275,0
2014-10-28,23.089,23.089,22.962,23.001,8567,0
2014-10-29,23.059,23.059,23.021,23.049,1922,0
2014-10-30,23.039,23.107,22.962,23.107,13193,0
2014-10-31,23.107,23.195,23.089,23.195,8824,0
2014-11-03,23.243,23.351,23.147,23.301,10209,0
2014-11-04,23.283,23.351,23.283,23.351,12089,0
2014-11-05,23.437,23.477,23.283,23.341,7922,0
2014-11-06,23.341,23.351,23.293,23.351,9401,0
2014-11-07,23.351,23.447,23.293,23.293,20050,0
2014-11-10,23.447,23.477,23.369,23.447,3256,0
2014-11-11,23.419,23.419,23.321,23.321,4736,0
2014-11-12,23.253,23.467,23.253,23.457,9619,0
2014-11-13,23.447,23.467,23.379,23.399,1831,0
2014-11-14,23.389,23.477,23.389,23.477,734,0
2014-11-17,23.477,23.545,23.379,23.419,13451,0
2014-11-18,23.399,23.487,23.399,23.477,3654,0
2014-11-19,23.447,23.564,23.311,23.331,8898,0
2014-11-20,23.311,23.487,23.311,23.477,8367,0
2014-11-21,23.447,23.496,23.447,23.496,4961,0
2014-11-24,23.564,23.564,23.361,23.457,6503,0
2014-11-25,23.389,23.487,23.361,23.419,16093,0
2014-11-26,23.418,23.851,23.418,23.694,19202,0
2014-11-28,23.664,23.664,23.605,23.664,3942,0
2014-12-01,23.654,23.773,23.654,23.743,10258,0
2014-12-02,23.684,23.832,23.684,23.832,19831,0
2014-12-03,23.773,23.792,23.743,23.773,14658,0
2014-12-04,23.753,23.822,23.753,23.753,25383,0
2014-12-05,23.802,23.842,23.763,23.802,18684,0
2014-12-08,23.773,23.842,23.753,23.832,15246,0
2014-12-09,23.851,23.851,23.723,23.802,5578,0
2014-12-10,23.802,23.802,23.763,23.802,4379,0
2014-12-11,23.782,23.822,23.733,23.763,24406,0
2014-12-12,23.773,23.773,23.605,23.753,10876,0
2014-12-15,23.743,23.773,23.506,23.506,21966,0
2014-12-16,23.605,23.635,23.477,23.477,6035,0
2014-12-17,23.477,23.575,23.437,23.575,8427,0
2014-12-18,23.605,23.733,23.605,23.625,15614,0
2014-12-19,23.733,23.782,23.704,23.753,4400,0
2014-12-22,23.674,23.743,23.674,23.743,5254,0
2014-12-23,23.832,23.999,23.704,23.999,8846,0
2014-12-24,23.989,23.989,23.812,23.812,1559,0
2014-12-26,23.704,23.94,23.704,23.94,2593,0
2014-12-29,23.94,23.94,23.901,23.901,4156,0
2014-12-30,23.94,23.999,23.901,23.98,8265,0
2014-12-31,23.851,23.989,23.753,23.96,12486,0
2015-01-02,23.98,24.196,23.773,24.157,13218,0
2015-01-05,24.187,24.187,24.009,24.009,3832,0
2015-01-06,23.871,24.068,23.871,24.049,6140,0
2015-01-07,24.049,24.147,23.999,24.147,3576,0
2015-01-08,24.147,24.147,23.999,24.078,7440,0
2015-01-09,24.127,24.216,24.009,24.049,16941,0
2015-01-12,23.93,24.118,23.901,23.901,11353,0
2015-01-13,24.098,24.098,23.92,23.93,7766,0
2015-01-14,23.901,23.95,23.901,23.901,13376,0
2015-01-15,23.95,23.95,23.763,23.773,8184,0
2015-01-16,23.851,23.94,23.723,23.94,22742,0
2015-01-20,23.95,24.049,23.812,23.999,17513,0
2015-01-21,24.039,24.206,23.999,24.157,11076,0
2015-01-22,24.157,24.275,24.058,24.265,13889,0
2015-01-23,24.246,24.394,24.098,24.394,11463,0
2015-01-26,24.256,24.394,24.256,24.394,19742,0
2015-01-27,24.344,24.531,24.344,24.531,21573,0
2015-01-28,24.531,24.571,24.502,24.571,9108,0
2015-01-29,24.512,24.591,24.492,24.591,11459,0
2015-01-30,24.394,24.581,24.394,24.522,6653,0
2015-02-02,24.433,24.522,24.265,24.315,14299,0
2015-02-03,24.295,24.502,24.295,24.482,14766,0
2015-02-04,24.295,24.502,24.285,24.502,7809,0
2015-02-05,24.443,24.502,24.374,24.502,10804,0
2015-02-06,24.502,24.502,24.413,24.443,7247,0
2015-02-09,24.443,24.531,24.443,24.453,5623,0
2015-02-10,24.502,24.502,24.453,24.462,2823,0
2015-02-11,24.541,24.689,24.443,24.679,22329,0
2015-02-12,24.679,24.847,24.66,24.689,29403,0
2015-02-13,24.66,24.689,24.63,24.689,6094,0
2015-02-17,24.689,24.738,24.571,24.64,15387,0
2015-02-18,24.522,24.531,24.137,24.285,21446,0
2015-02-19,24.078,24.236,23.842,24.118,17233,0
2015-02-20,24.384,24.472,24.246,24.256,7881,0
2015-02-23,24.315,24.6,24.315,24.482,5893,0
2015-02-24,24.502,24.591,24.502,24.591,5757,0
2015-02-25,24.75,24.75,24.51,24.51,13994,0
2015-02-26,24.51,24.67,24.51,24.67,6348,0
2015-02-27,24.63,24.77,24.61,24.77,5519,0
2015-03-02,25,25,24.77,24.816,8869,0
2015-03-03,24.95,24.97,24.83,24.92,12329,0
2015-03-04,24.95,25.09,24.7,24.92,10483,0
2015-03-05,24.99,25,24.92,24.97,1700,0
2015-03-06,24.97,24.97,24.55,24.74,5954,0
2015-03-09,24.75,24.75,24.41,24.41,7367,0
2015-03-10,24.42,24.6,24.42,24.6,8425,0
2015-03-11,24.6,24.7,24.55,24.7,2629,0
2015-03-12,24.7,24.87,24.7,24.7,5722,0
2015-03-13,24.7,24.7,24.658,24.699,1532,0
2015-03-16,24.7,24.7,24.6,24.6,7211,0
2015-03-17,24.646,24.699,24.59,24.59,8872,0
2015-03-18,24.59,24.6,24.43,24.59,6164,0
2015-03-19,24.552,24.6,24.55,24.566,6881,0
2015-03-20,24.636,24.67,24.58,24.65,8900,0
2015-03-23,24.61,24.75,24.56,24.75,19732,0
2015-03-24,24.75,24.78,24.57,24.6,30332,0
2015-03-25,24.7,24.7,24.6,24.697,9853,0
2015-03-26,24.67,24.71,24.58,24.71,12526,0
2015-03-27,24.71,24.82,24.71,24.82,630,0
2015-03-30,24.712,24.82,24.64,24.7,5338,0
2015-03-31,24.82,24.82,24.69,24.82,4853,0
2015-04-01,24.74,24.82,24.66,24.667,4903,0
2015-04-02,24.72,24.781,24.715,24.75,3316,0
2015-04-06,24.739,24.75,24.72,24.72,2297,0
2015-04-07,24.76,24.87,24.74,24.76,35659,0
2015-04-08,24.81,24.88,24.73,24.82,16566,0
2015-04-09,24.8,24.89,24.77,24.89,1874,0
2015-04-10,24.84,24.89,24.79,24.89,18303,0
2015-04-13,24.89,24.89,24.82,24.89,8416,0
2015-04-14,24.844,24.874,24.82,24.846,6318,0
2015-04-15,24.89,24.97,24.82,24.97,10244,0
2015-04-16,24.9,24.9,24.8,24.8,11050,0
2015-04-17,24.8,24.87,24.72,24.72,8742,0
2015-04-20,24.66,24.83,24.65,24.67,13484,0
2015-04-21,24.7,24.83,24.61,24.83,6571,0
2015-04-22,24.794,24.817,24.75,24.79,8882,0
2015-04-23,24.79,24.83,24.78,24.82,5861,0
2015-04-24,24.799,24.87,24.726,24.86,3876,0
2015-04-27,24.86,24.87,24.75,24.87,7495,0
2015-04-28,24.76,24.863,24.74,24.86,5189,0
2015-04-29,24.81,24.86,24.75,24.75,5395,0
2015-04-30,24.781,24.781,24.631,24.69,3577,0
2015-05-01,24.727,24.75,24.711,24.75,1626,0
2015-05-04,24.73,24.754,24.67,24.67,8687,0
2015-05-05,24.73,24.74,24.6,24.62,6137,0
2015-05-06,24.62,24.69,23.52,23.96,23093,0
2015-05-07,24.095,24.35,24,24.3,18652,0
2015-05-08,24.52,24.63,24.22,24.22,14504,0
2015-05-11,24.22,24.41,24.12,24.41,21633,0
2015-05-12,24.35,24.48,24.17,24.37,14377,0
2015-05-13,24.48,24.69,24.35,24.69,11095,0
2015-05-14,24.82,24.82,24.25,24.48,105553,0
2015-05-15,24.58,24.6,24.45,24.575,15930,0
2015-05-18,24.63,24.63,24.44,24.63,11461,0
2015-05-19,24.503,24.6,24.503,24.6,11823,0
2015-05-20,24.6,24.63,24.51,24.6,4450,0
2015-05-21,24.671,24.671,24.671,24.671,200,0
2015-05-22,24.67,24.75,24.55,24.75,8923,0
2015-05-26,24.75,24.81,24.61,24.8,16386,0
2015-05-27,24.87,24.99,24.81,24.99,5412,0
2015-05-28,24.55,24.58,24.31,24.58,6611,0
2015-05-29,24.58,24.616,24.4,24.47,17977,0
2015-06-01,24.54,24.54,24.38,24.39,4453,0
2015-06-02,24.41,24.41,24.09,24.21,11085,0
2015-06-03,24.27,24.31,24.17,24.294,18921,0
2015-06-04,24.31,24.31,24.2,24.25,5713,0
2015-06-05,24.15,24.32,24.15,24.2,3430,0
2015-06-08,24.3,24.3,24.21,24.25,2429,0
2015-06-09,24.15,24.26,24.15,24.26,6345,0
2015-06-10,24.25,24.27,24.12,24.24,9363,0
2015-06-11,24.22,24.33,24.22,24.33,3807,0
2015-06-12,24.33,24.33,24.15,24.15,1949,0
2015-06-15,24.26,24.26,24.02,24.05,5438,0
2015-06-16,24.218,24.24,24.06,24.2,4691,0
2015-06-17,24.136,24.29,24.06,24.29,5554,0
2015-06-18,24.212,24.212,24.05,24.06,2732,0
2015-06-22,24.17,24.17,24.02,24.02,3447,0
2015-06-23,24.088,24.088,23.83,23.9,9143,0
2015-06-24,23.9,24,23.9,24,9013,0
2015-06-25,23.93,24,23.86,23.86,1932,0
2015-06-26,23.9,23.961,23.9,23.9,4905,0
2015-06-29,23.9,23.98,23.8,23.82,2691,0
2015-06-30,23.97,23.98,23.82,23.86,9130,0
2015-07-01,23.86,23.981,23.85,23.86,13125,0
2015-07-02,23.98,24.05,23.86,23.95,10354,0
2015-07-06,23.82,23.82,23.69,23.72,6313,0
2015-07-07,23.7,23.77,23.65,23.69,8393,0
2015-07-08,23.78,23.78,23.47,23.47,2466,0
2015-07-09,23.86,23.86,23.44,23.46,9742,0
2015-07-10,23.5,23.65,23.37,23.46,18840,0
2015-07-13,23.51,23.56,23.33,23.39,26655,0
2015-07-14,23.4,23.4,23.15,23.2,41797,0
2015-07-15,23.28,23.31,23.15,23.25,40300,0
2015-07-16,23.25,23.46,23.25,23.39,28856,0
2015-07-17,23.32,23.41,23.2,23.33,279363,0
2015-07-20,23.46,23.49,23.42,23.46,109898,0
2015-07-21,23.47,23.63,23.44,23.5,127160,0
2015-07-22,23.51,23.51,23.31,23.32,68477,0
2015-07-23,23.42,23.42,23.27,23.28,28385,0
2015-07-24,23.34,23.35,23.299,23.31,9424,0
2015-07-27,23.3,23.38,23.23,23.27,15392,0
2015-07-28,23.36,23.36,23.26,23.35,12166,0
2015-07-29,23.17,23.39,23.17,23.34,13620,0
2015-07-30,23.378,23.378,23.27,23.345,17449,0
2015-07-31,23.32,23.42,23.32,23.37,14680,0
2015-08-03,23.42,23.47,23.36,23.44,16824,0
2015-08-04,23.44,23.53,23.41,23.53,26589,0
2015-08-05,23.48,23.57,23.47,23.53,21265,0
2015-08-06,23.52,23.53,23.475,23.53,10154,0
2015-08-07,23.53,23.545,23.45,23.5,12610,0
2015-08-10,23.5,23.69,23.5,23.69,25854,0
2015-08-11,23.58,23.73,23.58,23.7,12948,0
2015-08-12,23.72,23.72,23.63,23.7,18901,0
2015-08-13,23.72,23.78,23.66,23.76,11895,0
2015-08-14,23.66,23.85,23.66,23.8,11194,0
2015-08-17,23.8,23.89,23.77,23.845,18405,0
2015-08-18,23.87,23.95,23.801,23.94,9707,0
2015-08-19,23.9,23.95,23.8,23.84,9430,0
2015-08-20,23.92,23.93,23.81,23.81,14123,0
2015-08-21,23.89,23.94,23.8,23.8,13051,0
2015-08-24,23.75,23.75,23.05,23.21,19924,0
2015-08-25,23.4,23.64,23.38,23.49,7799,0
2015-08-26,23.68,23.76,23.399,23.76,10698,0
2015-08-27,23.748,23.75,23.56,23.66,12659,0
2015-08-28,23.52,23.52,23.19,23.395,16650,0
2015-08-31,23.454,23.6,23.36,23.5,19217,0
2015-09-01,23.56,23.6,23.382,23.52,17814,0
2015-09-02,23.496,23.66,23.496,23.54,14810,0
2015-09-03,23.588,23.65,23.55,23.55,14684,0
2015-09-04,23.7,23.7,23.6,23.6,22967,0
2015-09-08,23.63,23.65,23.6,23.61,9840,0
2015-09-09,23.631,23.684,23.51,23.52,7935,0
2015-09-10,23.66,23.69,23.51,23.55,11702,0
2015-09-11,23.64,23.64,23.51,23.51,3200,0
2015-09-14,23.52,23.55,23.49,23.5,7018,0
2015-09-15,23.55,23.68,23.5,23.58,11047,0
2015-09-16,23.6,23.71,23.6,23.61,10459,0
2015-09-17,23.6,23.653,23.53,23.58,17693,0
2015-09-18,23.65,23.75,23.6,23.62,22659,0
2015-09-21,23.58,23.74,23.58,23.67,3180,0
2015-09-22,23.702,23.9,23.67,23.7,15978,0
2015-09-23,23.79,23.79,23.7,23.75,16452,0
2015-09-24,23.77,23.79,23.71,23.71,4742,0
2015-09-25,23.71,23.79,23.7,23.73,6376,0
2015-09-28,23.78,23.79,23.663,23.75,3745,0
2015-09-29,23.744,23.77,23.65,23.758,3174,0
2015-09-30,23.77,23.89,23.75,23.87,13689,0
2015-10-01,23.86,23.89,23.75,23.85,12758,0
2015-10-02,23.79,23.79,23.62,23.77,7259,0
2015-10-05,23.72,23.86,23.72,23.83,10681,0
2015-10-06,23.85,23.86,23.82,23.86,9231,0
2015-10-07,23.87,23.99,23.87,23.959,6472,0
2015-10-08,23.98,23.98,23.93,23.97,4503,0
2015-10-09,23.97,23.97,23.85,23.86,11437,0
2015-10-12,23.934,23.97,23.9,23.9,2868,0
2015-10-13,23.97,24.01,23.94,23.971,7004,0
2015-10-14,23.91,23.98,23.9,23.9,3690,0
2015-10-15,23.984,24.08,23.85,24.03,16779,0
2015-10-16,24.04,24.04,23.9,23.9,6740,0
2015-10-19,24.04,24.05,23.97,23.99,18198,0
2015-10-20,23.99,24.14,23.971,24.14,14173,0
2015-10-21,24.14,24.2,24.12,24.148,3744,0
2015-10-22,24.25,24.329,24.239,24.31,4314,0
2015-10-23,24.29,24.48,24.29,24.43,13531,0
2015-10-26,24.32,24.5,24.289,24.45,11665,0
2015-10-27,24.37,24.42,24.34,24.42,11348,0
2015-10-28,24.46,24.5,24.42,24.49,11557,0
2015-10-29,24.35,24.5,24.35,24.5,12802,0
2015-10-30,24.434,24.57,24.42,24.55,8682,0
2015-11-02,24.579,24.74,24.5,24.61,39037,0
2015-11-03,24.73,24.83,24.67,24.69,26025,0
2015-11-04,24.738,24.75,24.7,24.7,15206,0
2015-11-05,24.66,24.83,24.66,24.81,16170,0
2015-11-06,24.75,24.75,24.61,24.74,10525,0
2015-11-09,24.65,24.75,24.49,24.75,34076,0
2015-11-10,24.75,24.83,24.746,24.83,22154,0
2015-11-11,24.831,24.9,24.8,24.85,13311,0
2015-11-12,24.83,24.9,24.76,24.82,15755,0
2015-11-13,24.89,24.89,24.8,24.85,8765,0
2015-11-16,24.9,25,24.87,24.96,25824,0
2015-11-17,24.88,25.05,24.88,25,9402,0
2015-11-18,25.07,25.07,24.96,25.07,24511,0
2015-11-19,25,25.07,25,25.04,31801,0
2015-11-20,25.03,25.07,24.94,24.94,10412,0
2015-11-23,24.95,25.02,24.95,24.99,6747,0
2015-11-24,25.018,25.03,25,25.03,11565,0
2015-11-25,25.01,25.12,25.01,25.09,12747,0
2015-11-27,24.65,24.825,24.56,24.66,11182,0
2015-11-30,24.81,24.91,24.66,24.66,13966,0
2015-12-01,24.66,24.92,24.66,24.92,4240,0
2015-12-02,24.81,24.85,24.7,24.7,9080,0
2015-12-03,24.91,24.91,24.57,24.6,11042,0
2015-12-04,24.65,24.75,24.61,24.64,6287,0
2015-12-07,24.5,24.7,24.5,24.64,14491,0
2015-12-08,24.67,24.67,24.55,24.63,5967,0
2015-12-09,24.65,24.65,24.53,24.557,7864,0
2015-12-10,24.636,24.74,24.54,24.74,3806,0
2015-12-11,24.7,24.7,24.56,24.56,15618,0
2015-12-14,24.69,24.69,23.66,23.66,19944,0
2015-12-15,24.26,24.26,23.75,24.181,10073,0
2015-12-16,24.2,24.3,24.102,24.25,5968,0
2015-12-17,24.372,24.63,24.372,24.62,2340,0
2015-12-18,24.594,24.6,24.51,24.57,7326,0
2015-12-22,24.73,24.73,24.56,24.71,8688,0
2015-12-23,24.684,24.77,24.65,24.77,10085,0
2015-12-24,24.77,24.92,24.77,24.893,10256,0
2015-12-28,24.77,24.907,24.77,24.887,8744,0
2015-12-29,24.85,24.93,24.8,24.93,9881,0
2015-12-30,24.76,24.95,24.76,24.85,5002,0
2015-12-31,24.95,24.95,24.85,24.8735,3011,0
2016-01-04,24.88,25.2,24.71,25.18,19872,0
2016-01-05,25.18,25.65,25.18,25.59,29874,0
2016-01-06,25.4001,25.5,25.12,25.18,10603,0
2016-01-07,25.38,25.38,24.88,25.1,11271,0
2016-01-08,25.0201,25.2,25.0201,25.144,7939,0
2016-01-11,25.11,25.25,24.8,24.8,12826,0
2016-01-12,25,25.1,24.92,25.05,6726,0
2016-01-13,25.05,25.1,24.85,24.95,19921,0
2016-01-14,25,25.19,25,25.0678,6655,0
2016-01-15,25.1,25.12,24.9435,25.06,17668,0
2016-01-19,25.25,25.25,25.25,25.25,0,0
2016-01-20,25.0001,25.0633,24.76,24.85,26601,0
2016-01-21,25.01,25.01,24.74,24.74,19516,0
2016-01-22,25.06,25.08,24.73,24.99,19851,0
2016-01-25,24.73,25,24.73,24.9,9015,0
2016-01-26,24.81,25.1,24.81,25,12540,0
2016-01-27,25.17,25.17,24.88,25.0999,2470,0
2016-01-28,25.06,25.16,24.96,25,13984,0
2016-01-29,25.17,25.33,25.13,25.1564,6388,0
2016-02-01,25.34,25.34,25.0901,25.23,10023,0
2016-02-02,25.3,25.3,25.15,25.2,2936,0
2016-02-03,25.14,25.1726,25.14,25.16,2995,0
2016-02-04,25.1328,25.216,25.1328,25.1647,2653,0
2016-02-05,25.0101,25.24,25.01,25.2,2053,0
2016-02-08,25,25,24.61,24.7,16309,0
2016-02-09,24.5,24.8339,24.5,24.76,10490,0
2016-02-10,24.86,24.88,24.7,24.7,4592,0
2016-02-11,24.69,24.7673,24.26,24.26,18019,0
2016-02-12,24.35,24.5,24.35,24.49,4361,0
2016-02-16,24.7941,25.01,24.7941,24.9412,10194,0
2016-02-17,25.2099,25.2099,25.0015,25.01,2028,0
2016-02-18,25.1,25.22,25.02,25.155,5053,0
2016-02-19,25.25,25.372,24.9922,25.3,9970,0
2016-02-22,25.27,25.49,25.13,25.25,2916,0
2016-02-23,25.16,25.28,25.06,25.18,7843,0
2016-02-24,25.1499,25.1999,25.05,25.18,6739,0
2016-02-25,25.18,25.3,25.09,25.3,16433,0
2016-02-26,24.91,25.05,24.81,25.04,17507,0
2016-02-29,24.8747,25.02,24.82,24.83,11788,0
2016-03-01,24.85,25.13,24.7324,24.99,24915,0
2016-03-02,25,25.0999,24.86,24.9015,4881,0
2016-03-03,25.06,25.06,24.86,24.9,6521,0
2016-03-04,25.03,25.03,24.9,24.99,4450,0
2016-03-07,24.909,24.99,24.8801,24.9,4870,0
2016-03-08,24.9587,25,24.81,25,3722,0
2016-03-09,25,25.1,24.91,25.1,6132,0
2016-03-10,25.1,25.2,24.9449,25.0415,3740,0
2016-03-11,25.1,25.1,25.1,25.1,515,0
2016-03-14,25.22,25.22,24.9901,25.0805,5014,0
2016-03-15,25.11,25.1799,24.86,24.86,14405,0
2016-03-16,24.73,24.88,24.73,24.88,7478,0
2016-03-17,24.89,24.98,24.8101,24.98,5609,0
2016-03-18,25,25,24.95,25,3102,0
2016-03-21,24.9,25.29,24.9,25.27,7028,0
2016-03-22,25.1569,25.2,24.96,25.04,15257,0
2016-03-23,25.05,25.05,25.03,25.03,2684,0
2016-03-24,25.0399,25.04,24.9301,24.9834,7660,0
2016-03-28,24.89,25.07,24.8,25.07,9503,0
2016-03-29,25.07,25.07,24.8501,25.02,11368,0
2016-03-30,25,25.05,24.9101,25.02,21617,0
2016-03-31,24.954,25.15,24.95,25.15,12669,0
2016-04-01,25.02,25.0299,24.87,24.9383,11357,0
2016-04-04,25,25,24.8,24.84,7442,0
2016-04-05,24.84,24.9,24.8375,24.87,7215,0
2016-04-06,24.87,24.98,24.8299,24.86,38346,0
2016-04-07,24.9302,24.9302,24.84,24.8565,14496,0
2016-04-08,24.9,24.9,24.821,24.87,18816,0
2016-04-11,24.8,24.96,24.8,24.85,40504,0
2016-04-12,24.8,24.91,24.8,24.85,28635,0
2016-04-13,24.86,24.9,24.8462,24.85,48670,0
2016-04-14,24.89,24.89,24.81,24.81,21834,0
2016-04-15,24.87,24.94,24.81,24.86,44576,0
2016-04-18,24.9,25,24.9,24.97,11461,0
2016-04-19,24.98,25.14,24.9676,25.05,28447,0
2016-04-20,25.1,25.12,25.02,25.12,7016,0
2016-04-21,25.04,25.11,25.04,25.1,8366,0
2016-04-22,25.11,25.15,25.03,25.03,6735,0
2016-04-25,25.06,25.14,25.03,25.14,10148,0
2016-04-26,25.06,25.23,25.051,25.23,8366,0
2016-04-27,25.1531,25.3799,25.1531,25.3799,8401,0
2016-04-28,25.3699,25.3699,25.2201,25.2201,5599,0
2016-04-29,25.37,25.43,25.2647,25.4199,8079,0
2016-05-02,25.3745,25.57,25.31,25.43,10446,0
2016-05-03,25.43,25.55,25.36,25.55,5105,0
2016-05-04,25.36,25.5,25.35,25.4132,6297,0
2016-05-05,25.38,25.4,25.3499,25.3499,8764,0
2016-05-06,25.29,25.45,25.29,25.45,3346,0
2016-05-09,25.36,25.54,25.35,25.54,9994,0
2016-05-10,25.51,25.7,25.5,25.65,8073,0
2016-05-11,25.6,25.7,25.54,25.7,9011,0
2016-05-12,25.69,25.7,25.54,25.6404,4537,0
2016-05-13,25.5601,25.68,25.5601,25.6169,5202,0
2016-05-16,25.65,25.7456,25.63,25.63,13548,0
2016-05-17,25.7,25.7725,25.6825,25.7,3997,0
2016-05-18,25.63,25.85,25.6203,25.75,6805,0
2016-05-19,25.51,26.32,25.51,25.92,16876,0
2016-05-20,25.82,26.01,25.82,25.82,6331,0
2016-05-23,25.84,25.97,25.84,25.84,7249,0
2016-05-24,25.8599,26.05,25.8599,26.05,4903,0
2016-05-25,26.0499,26.0499,25.74,25.76,5000,0
2016-05-26,25.78,25.8683,25.67,25.72,10489,0
2016-05-27,25.45,25.558,25.41,25.45,10509,0
2016-05-31,25.42,25.4899,25.42,25.4365,9409,0
2016-06-01,25.43,25.51,25.32,25.445,22099,0
2016-06-02,25.3899,25.4201,25.2601,25.39,12596,0
2016-06-03,25.3299,25.46,25.31,25.46,16384,0
2016-06-06,25.4599,25.46,25.3401,25.44,11851,0
2016-06-07,25.46,25.49,25.34,25.43,35557,0
2016-06-08,25.42,25.43,25.36,25.36,10249,0
2016-06-09,25.36,25.41,25.36,25.4093,3893,0
2016-06-10,25.41,25.43,25.36,25.36,6977,0
2016-06-13,25.43,25.44,25.36,25.36,4982,0
2016-06-14,25.395,25.4399,25.37,25.41,2190,0
2016-06-15,25.44,25.47,25.41,25.47,6753,0
2016-06-16,25.4226,25.4699,25.41,25.4521,4829,0
2016-06-17,25.4468,25.5199,25.4468,25.5199,1502,0
2016-06-20,25.5884,25.5884,25.44,25.44,4426,0
2016-06-21,25.45,25.52,25.45,25.52,6188,0
2016-06-22,25.52,25.52,25.48,25.52,13157,0
2016-06-23,25.5001,25.51,25.417,25.417,3435,0
2016-06-24,25.36,25.649,25.3,25.6,18865,0
2016-06-27,25.6,25.91,25.3,25.8,17273,0
2016-06-28,25.7284,25.8688,25.7284,25.8688,2513,0
2016-06-29,26.06,26.06,25.8001,25.95,3398,0
2016-06-30,25.88,26,25.71,26,14346,0
2016-07-01,25.94,26,25.75,25.75,5036,0
2016-07-05,25.711,25.95,25.711,25.91,4149,0
2016-07-06,25.8,25.91,25.711,25.9,23022,0
2016-07-07,25.81,25.95,25.81,25.95,8655,0
2016-07-08,25.898,26.1,25.898,26.081,6037,0
2016-07-11,25.9643,26.17,25.882,26.17,5180,0
2016-07-12,26.015,26.04,25.94,26.01,14466,0
2016-07-13,26.0101,26.12,26.01,26.12,4785,0
2016-07-14,26.01,26.1199,26.01,26.05,8048,0
2016-07-15,26.02,26.15,26.02,26.04,2335,0
2016-07-18,26.0568,26.1821,26.01,26.02,7262,0
2016-07-19,26.04,26.14,26.03,26.03,7647,0
2016-07-20,26.1,26.14,26.04,26.04,4526,0
2016-07-21,26.095,26.14,26.04,26.04,3992,0
2016-07-22,26.08,26.0879,26.05,26.06,3695,0
2016-07-25,26.07,26.1,26.06,26.06,6663,0
2016-07-26,26.08,26.1,26.06,26.0855,6203,0
2016-07-27,26.1,26.1,26.064,26.09,6102,0
2016-07-28,26.09,26.14,26.06,26.0701,6456,0
2016-07-29,26.14,26.14,26.06,26.06,3990,0
2016-08-01,26.14,26.14,26.07,26.1387,2346,0
2016-08-02,26.24,26.24,26.1575,26.18,4209,0
2016-08-03,26.211,26.211,26.08,26.18,5747,0
2016-08-04,26.2,26.41,26.14,26.4099,9570,0
2016-08-05,26.14,26.41,26.14,26.41,2667,0
2016-08-08,26.3,26.3,26.3,26.3,761,0
2016-08-09,26.3,26.3,26.2,26.2,2965,0
2016-08-10,26.175,26.4,26.13,26.13,6747,0
2016-08-11,26.13,26.21,26.13,26.21,1521,0
2016-08-12,26.14,26.33,26.14,26.33,3283,0
2016-08-15,26.1,26.33,26.0801,26.1913,2187,0
2016-08-16,26.11,26.13,26.08,26.13,4992,0
2016-08-17,26.1,26.19,26.1,26.18,4447,0
2016-08-18,26.2362,26.27,26.2362,26.27,1110,0
2016-08-19,26.224,26.224,26.15,26.15,1808,0
2016-08-22,26.16,26.2489,26.14,26.19,7837,0
2016-08-23,26.15,26.2,26.15,26.197,6127,0
2016-08-24,26.1588,26.25,26.14,26.2,6562,0
2016-08-25,26.2399,26.25,26.14,26.25,4397,0
2016-08-26,26.15,26.2499,26.15,26.2,7610,0
2016-08-29,26.15,26.28,26.15,26.24,7740,0
2016-08-30,26.07,26.1,26.02,26.1,15054,0
2016-08-31,26.1,26.1985,26.03,26.03,15589,0
2016-09-01,26.03,26.225,25.93,25.93,14039,0
2016-09-02,26.08,26.18,26.04,26.17,9338,0
2016-09-06,26.16,26.18,26.08,26.08,4018,0
2016-09-07,26.22,26.22,26.08,26.08,1452,0
2016-09-08,26.19,26.2,25.72,25.72,17167,0
2016-09-09,25.71,25.75,25.22,25.58,10871,0
2016-09-12,25.67,25.88,25.417,25.8016,12728,0
2016-09-13,25.89,25.9,25.62,25.9,8985,0
2016-09-14,25.8,26.1195,25.7,26.0999,5765,0
2016-09-15,26.08,26.1668,25.994,26.1163,6156,0
2016-09-16,26.19,26.19,25.4757,25.4757,12600,0
2016-09-19,25.77,25.84,25.51,25.7,5755,0
2016-09-20,25.84,25.84,25.8399,25.8399,1881,0
2016-09-21,25.86,25.86,25.63,25.7092,10835,0
2016-09-22,25.9,25.99,25.699,25.72,4423,0
2016-09-23,25.9,25.97,25.9,25.93,993,0
2016-09-26,25.76,25.972,25.76,25.82,5687,0
2016-09-27,25.82,25.99,25.7869,25.9766,4686,0
2016-09-28,26.08,26.08,25.9981,26.05,1759,0
2016-09-29,26.05,26.155,25.69,25.69,4612,0
2016-09-30,25.925,25.93,25.58,25.8457,4871,0
2016-10-03,25.686,25.82,25.686,25.815,1444,0
2016-10-04,25.75,25.83,25.7376,25.8048,7822,0
2016-10-05,25.8,25.84,25.722,25.84,4697,0
2016-10-06,25.84,26.151,25.8116,25.9435,9720,0
2016-10-07,26.12,26.15,26,26,4796,0
2016-10-10,25.871,26.12,25.871,26.05,1964,0
2016-10-11,26.14,26.15,25.7919,26.04,5047,0
2016-10-12,25.99,26,25.8917,25.98,2389,0
2016-10-13,25.97,26.05,25.7101,25.8791,3041,0
2016-10-14,25.91,26.1214,25.91,26.02,2315,0
2016-10-17,26.14,26.14,25.8874,26.09,1711,0
2016-10-18,26.13,26.13,25.93,25.9689,5201,0
2016-10-19,26.19,26.19,26.04,26.04,585,0
2016-10-20,26.12,26.12,25.845,25.91,2270,0
2016-10-21,26.15,26.15,26,26.02,1517,0
2016-10-24,26.18,26.18,25.7602,25.7602,1190,0
2016-10-25,26.06,26.06,25.8,26.04,4442,0
2016-10-26,25.99,25.9909,25.8601,25.9432,4180,0
2016-10-27,26.03,26.03,25.8301,25.9568,1156,0
2016-10-28,26.02,26.02,25.8613,25.9,4108,0
2016-10-31,26.01,26.01,25.75,25.8,4805,0
2016-11-01,25.93,25.9486,25.81,25.81,2699,0
2016-11-02,25.83,25.963,25.81,25.9188,2184,0
2016-11-03,25.8775,25.899,25.716,25.89,4369,0
2016-11-04,25.87,25.89,25.7609,25.85,3327,0
2016-11-07,25.6959,25.92,25.6959,25.7105,3536,0
2016-11-08,25.71,25.83,25.71,25.8,2583,0
2016-11-09,25.77,25.79,25.47,25.79,12153,0
2016-11-10,25.79,25.79,25.01,25.06,2150,0
2016-11-11,25.06,25.37,24.63,25.19,30684,0
2016-11-14,24.8476,24.8476,23.3,23.5,27436,0
2016-11-15,23.7565,24.7726,23.7565,24.724,13111,0
2016-11-16,24.41,24.9999,24.25,24.78,8652,0
2016-11-17,24.8511,24.95,24.41,24.5628,7190,0
2016-11-18,24.55,24.99,24.25,24.43,12049,0
2016-11-21,24.9142,24.9231,24.6,24.6,5754,0
2016-11-22,24.96,25,24.65,24.85,6767,0
2016-11-23,24.78,24.905,24.62,24.69,6155,0
2016-11-25,24.78,24.7957,24.78,24.7957,1214,0
2016-11-28,24.918,24.918,24.7008,24.7019,5243,0
2016-11-29,24.77,25,24.57,24.963,15869,0
2016-11-30,24.75,24.75,24.37,24.65,10072,0
2016-12-01,24.554,24.58,24.4477,24.4614,2646,0
2016-12-02,24.41,24.6905,24.35,24.4,7585,0
2016-12-05,24.5,24.5404,24.36,24.417,5203,0
2016-12-06,24.5,24.7219,24.1649,24.333,11033,0
2016-12-07,24.2,24.3809,24.2,24.3045,23910,0
2016-12-08,24.3744,24.3839,24.35,24.3839,1284,0
2016-12-09,24.2,24.391,24.2,24.2201,4117,0
2016-12-12,24.15,24.1965,23.85,23.89,16642,0
2016-12-13,23.91,23.91,23.8,23.8357,7704,0
2016-12-14,24.406,24.406,23.71,23.71,10989,0
2016-12-15,23.61,24.1,23.43,23.7,6758,0
2016-12-16,24.033,24.033,23.7,23.8,10840,0
2016-12-19,23.877,23.9616,23.701,23.79,16070,0
2016-12-20,23.8,23.9999,23.75,23.85,5598,0
2016-12-21,23.8302,24,23.81,23.981,7602,0
2016-12-22,23.99,24.2399,23.99,24.01,4638,0
2016-12-23,24.1,24.1,24.03,24.05,6972,0
2016-12-27,24.08,24.1599,24,24.016,12173,0
2016-12-28,24,24.1399,23.99,24.05,3654,0
2016-12-29,24.14,24.15,24.1,24.11,1932,0
2016-12-30,24.2,24.2,24,24.05,10259,0
2017-01-03,24.1,24.24,24.0201,24.24,14356,0
2017-01-04,24.3,24.8,24.28,24.72,27449,0
2017-01-05,24.45,24.76,24.45,24.55,6788,0
2017-01-06,24.83,24.83,24.31,24.78,9074,0
2017-01-09,24.724,24.8436,24.724,24.84,4020,0
2017-01-10,24.93,24.93,24.54,24.655,14174,0
2017-01-11,24.76,24.8701,24.76,24.81,5130,0
2017-01-12,24.94,24.98,24.94,24.95,2998,0
2017-01-13,24.97,25.1,24.8583,25.1,7432,0
2017-01-17,24.86,25.09,24.86,25.01,9202,0
2017-01-18,25.07,25.0999,24.91,25.0999,4883,0
2017-01-19,25,25.025,24.8501,25,9120,0
2017-01-20,25,25.0782,24.8,25.0782,3734,0
2017-01-23,25.11,25.24,24.95,25.1,24536,0
2017-01-24,24.9779,24.9779,24.9779,24.9779,328,0
2017-01-25,24.9255,25.055,24.8507,24.8507,8652,0
2017-01-26,24.8,24.874,24.8,24.85,12495,0
2017-01-27,25.0546,25.0546,25.0546,25.0546,810,0
2017-01-30,24.95,25.0296,24.95,25.0296,13609,0
2017-01-31,24.9,24.962,24.89,24.9,7246,0
2017-02-01,24.9367,24.97,24.9,24.97,4701,0
2017-02-02,25,25,24.9183,25,6032,0
2017-02-03,25,25.0501,24.9817,25.05,5713,0
2017-02-06,25.08,25.08,25.03,25.03,5281,0
2017-02-07,25.08,25.12,25,25.05,5856,0
2017-02-08,25.0092,25.24,25.0092,25.24,4776,0
2017-02-09,25.0701,25.239,25.0701,25.1695,929,0
2017-02-10,25.15,25.15,25.1499,25.1499,1642,0
2017-02-13,25.2292,25.3148,25.1847,25.2639,2179,0
2017-02-14,25.2999,25.2999,25.065,25.0696,1654,0
2017-02-15,25.04,25.2424,25.04,25.12,2405,0
2017-02-16,25.39,25.39,25.309,25.339,1025,0
2017-02-17,25.2839,25.2839,25.2839,25.2839,1524,0
2017-02-21,25.29,25.3801,25.05,25.05,8566,0
2017-02-22,25.2999,25.2999,25.1801,25.2413,1893,0
2017-02-23,25.24,25.29,25.2,25.2511,10339,0
2017-02-24,25.25,25.4,25.25,25.27,3484,0
2017-02-27,25.07,25.07,25.01,25.01,10779,0
2017-02-28,25.18,25.18,24.96,25.1699,6073,0
2017-03-01,25,25.01,24.92,24.928,9100,0
2017-03-02,24.9249,24.9616,24.9249,24.9616,419,0
2017-03-03,25,25,24.961,24.98,926,0
2017-03-06,24.98,24.98,24.91,24.91,4240,0
2017-03-07,24.9483,24.95,24.9,24.95,2506,0
2017-03-08,24.9,24.936,24.58,24.93,12551,0
2017-03-09,24.88,24.94,24.8,24.94,3600,0
2017-03-10,24.98,24.9999,24.75,24.89,5416,0
2017-03-13,24.85,24.95,24.85,24.9312,4823,0
2017-03-14,24.8501,24.94,24.85,24.94,4010,0
2017-03-15,25.05,25.05,24.9201,25,17298,0
2017-03-16,25,25,24.8601,24.9,15824,0
2017-03-17,24.95,25,24.93,24.97,7577,0
2017-03-20,24.97,25,24.97,25,12412,0
2017-03-21,25.01,25.01,24.98,25,10406,0
2017-03-22,24.95,25,24.95,24.97,4846,0
2017-03-23,25.01,25.01,24.984,25,41877,0
2017-03-24,24.99,25.12,24.99,25.08,10232,0
2017-03-27,25.08,25.0899,25.02,25.089,4389,0
2017-03-28,25.11,25.15,25.0269,25.14,2022,0
2017-03-29,25.14,25.1706,25.08,25.1443,10266,0
2017-03-30,25.1499,25.1499,25.1499,25.1499,596,0
2017-03-31,25.1,25.1499,25.05,25.1499,5915,0
2017-04-03,25.06,25.34,25.06,25.2522,17419,0
2017-04-04,25.18,25.3,25.18,25.3,9451,0
2017-04-05,25.3,25.3,25.2579,25.26,12293,0
2017-04-06,25.2,25.3,25.15,25.3,19000,0
2017-04-07,25.23,25.3,25.19,25.22,11094,0
2017-04-10,25.37,25.4087,25.35,25.37,4051,0
2017-04-11,25.359,25.359,25.3087,25.3087,2001,0
2017-04-12,25.2925,25.2925,25.267,25.267,423,0
2017-04-13,25.2672,25.4347,25.2672,25.3,6953,0
2017-04-17,25.25,25.373,25.23,25.3454,2125,0
2017-04-18,25.3833,25.4187,25.3,25.341,3405,0
2017-04-19,25.3921,25.42,25.231,25.42,2354,0
2017-04-20,25.2788,25.43,25.2788,25.3,12758,0
2017-04-21,25.31,25.3256,25.3,25.3256,1739,0
2017-04-24,25.3057,25.5,25.2679,25.43,5143,0
2017-04-25,25.4,25.42,25.33,25.3669,3927,0
2017-04-26,25.3534,25.3646,25.26,25.26,6402,0
2017-04-27,25.3,25.361,25.3,25.34,1057,0
2017-04-28,25.3399,25.3399,25.3,25.3056,3224,0
2017-05-01,25.3,25.34,25.21,25.3,9671,0
2017-05-02,25.3,25.3142,25.21,25.2221,7965,0
2017-05-03,25.3691,25.41,25.2938,25.41,2840,0
2017-05-04,25.39,25.4,25.2401,25.34,2840,0
2017-05-05,25.39,25.4,25.3364,25.34,1588,0
2017-05-08,25.34,25.4123,25.3233,25.4123,2799,0
2017-05-09,25.31,25.4265,25.31,25.3909,3355,0
2017-05-10,25.4,25.43,25.35,25.43,3804,0
2017-05-11,25.43,25.47,25.3771,25.4,11060,0
2017-05-12,25.45,25.47,25.3688,25.4319,8218,0
2017-05-15,25.47,25.47,25.4336,25.4433,1700,0
2017-05-16,25.46,25.47,25.4188,25.454,1839,0
2017-05-17,25.45,25.45,25.4102,25.45,1515,0
2017-05-18,25.46,25.46,25.3709,25.3709,757,0
2017-05-19,25.41,25.41,25.4,25.4,5041,0
2017-05-22,25.43,25.43,25.39,25.4048,12997,0
2017-05-23,25.4352,25.45,25.4001,25.45,8111,0
2017-05-24,25.41,25.55,25.41,25.55,6267,0
2017-05-25,25.5,25.6381,25.5,25.5914,11300,0
2017-05-26,25.64,25.64,25.5901,25.63,3950,0
2017-05-30,25.3118,25.3118,25.23,25.23,12019,0
2017-05-31,25.24,25.2599,25.16,25.217,5808,0
2017-06-01,25.27,25.27,25.189,25.19,3467,0
2017-06-02,25.22,25.33,25.22,25.33,6452,0
2017-06-05,25.3265,25.34,25.3056,25.3056,2522,0
2017-06-06,25.34,25.35,25.281,25.35,4873,0
2017-06-07,25.34,25.38,25.3,25.38,5746,0
2017-06-08,25.3451,25.362,25.3451,25.362,823,0
2017-06-09,25.4,25.4,25.3012,25.37,2879,0
2017-06-12,25.37,25.39,25.2701,25.341,7295,0
2017-06-13,25.37,25.38,25.25,25.346,15277,0
2017-06-14,25.3347,25.3899,25.2601,25.3899,7387,0
2017-06-15,25.39,25.39,25.291,25.3899,4727,0
2017-06-16,25.4,25.428,25.4,25.422,3047,0
2017-06-19,25.42,25.49,25.4001,25.45,10177,0
2017-06-20,25.42,25.51,25.42,25.5055,3976,0
2017-06-21,25.51,25.5199,25.48,25.4846,5602,0
2017-06-22,25.38,25.52,25.38,25.4151,1768,0
2017-06-23,25.43,25.43,25.3,25.33,11844,0
2017-06-26,25.434,25.58,25.4,25.58,5892,0
2017-06-27,25.57,25.63,25.5,25.63,17089,0
2017-06-28,25.4905,25.63,25.48,25.51,8249,0
2017-06-29,25.5917,25.63,25.5149,25.6003,14948,0
2017-06-30,25.5463,25.73,25.5463,25.73,7219,0
2017-07-03,25.65,25.7299,25.65,25.7299,4576,0
2017-07-05,25.62,25.71,25.4,25.419,25522,0
2017-07-06,25.49,25.55,25.489,25.52,7862,0
2017-07-07,25.43,25.67,25.38,25.66,7243,0
2017-07-10,25.6113,25.75,25.6113,25.7499,7362,0
2017-07-11,25.5954,25.753,25.5954,25.655,11223,0
2017-07-12,25.48,25.8,25.48,25.8,19496,0
2017-07-13,25.8,25.8,25.7,25.8,3227,0
2017-07-14,25.68,25.785,25.68,25.773,3235,0
2017-07-17,25.68,25.7387,25.67,25.72,9477,0
2017-07-18,25.613,25.6995,25.61,25.66,4350,0
2017-07-19,25.61,25.7377,25.61,25.7377,3108,0
2017-07-20,25.677,25.713,25.65,25.67,11849,0
2017-07-21,25.65,25.6899,25.6499,25.6899,6399,0
2017-07-24,25.7414,25.8293,25.7198,25.8293,692,0
2017-07-25,25.631,25.7944,25.621,25.69,6995,0
2017-07-26,25.6909,25.74,25.69,25.74,6591,0
2017-07-27,25.75,25.75,25.66,25.6977,5505,0
2017-07-28,25.6452,25.75,25.6452,25.7324,1630,0
2017-07-31,25.651,25.93,25.651,25.93,8287,0
2017-08-01,25.93,25.93,25.82,25.9,3670,0
2017-08-02,25.91,25.91,25.8729,25.907,1102,0
2017-08-03,25.87,25.93,25.861,25.9041,5957,0
2017-08-04,25.9239,25.93,25.9239,25.93,1316,0
2017-08-08,25.93,25.93,25.89,25.93,6793,0
2017-08-09,25.99,25.99,25.91,25.91,3428,0
2017-08-10,25.8,25.8,25.601,25.601,1389,0
2017-08-11,25.8899,25.8899,25.65,25.65,933,0
2017-08-14,25.7014,25.84,25.67,25.7,8679,0
2017-08-15,25.77,25.77,25.77,25.77,400,0
2017-08-16,25.65,25.77,25.65,25.65,7205,0
2017-08-17,25.6748,25.77,25.62,25.62,4114,0
2017-08-18,25.75,25.75,25.25,25.42,20849,0
2017-08-21,25.55,25.63,25.44,25.63,11098,0
2017-08-22,25.5887,25.69,25.55,25.69,8286,0
2017-08-23,25.69,25.69,25.5694,25.65,8575,0
2017-08-24,25.6811,25.7499,25.65,25.74,4999,0
2017-08-25,25.74,25.7679,25.7399,25.74,6187,0
2017-08-28,25.7501,25.82,25.7,25.785,23602,0
2017-08-29,25.78,25.86,25.78,25.86,8930,0
2017-08-30,25.35,25.73,25.35,25.7,16511,0
2017-08-31,25.7,25.7,25.5675,25.7,5481,0
2017-09-01,25.7,25.7,25.5701,25.58,3164,0
2017-09-05,25.619,25.6836,25.619,25.6836,929,0
2017-09-06,25.65,25.69,25.5715,25.69,7768,0
2017-09-07,25.69,25.78,25.69,25.71,5004,0
2017-09-08,25.77,25.77,25.6,25.75,5255,0
2017-09-11,25.79,25.93,25.57,25.8852,9282,0
2017-09-12,25.7985,25.98,25.7985,25.98,5333,0
2017-09-13,25.97,25.97,25.82,25.89,5859,0
2017-09-14,25.96,25.96,25.82,25.9599,3398,0
2017-09-15,25.93,26,25.84,26,2927,0
2017-09-18,26,26,25.85,25.91,4184,0
2017-09-19,25.966,25.966,25.81,25.81,5630,0
2017-09-20,25.81,25.81,25.756,25.764,1511,0
2017-09-21,25.75,25.85,25.75,25.75,4019,0
2017-09-22,25.8237,25.85,25.8,25.85,3021,0
2017-09-25,25.8,25.86,25.8,25.86,724,0
2017-09-26,25.84,25.84,25.82,25.8396,1951,0
2017-09-27,25.82,25.91,25.7686,25.7686,423,0
2017-09-28,25.76,25.815,25.69,25.69,4576,0
2017-09-29,25.78,25.8599,25.6901,25.77,1619,0
2017-10-02,25.76,25.77,25.73,25.77,1845,0
2017-10-03,25.6401,25.76,25.6401,25.7567,1138,0
2017-10-04,25.75,25.75,25.75,25.75,3306,0
2017-10-05,25.7,25.8,25.67,25.7999,6351,0
2017-10-06,25.6,25.629,25.5,25.5,5520,0
2017-10-09,25.49,25.5152,25.46,25.46,2442,0
2017-10-10,25.5,25.62,25.49,25.5,3197,0
2017-10-11,25.5472,25.5721,25.53,25.56,2954,0
2017-10-12,25.52,25.6979,25.52,25.69,12011,0
2017-10-13,25.71,25.73,25.6012,25.6471,2475,0
2017-10-16,25.56,25.74,25.56,25.74,1735,0
2017-10-17,25.65,25.73,25.5999,25.65,5114,0
2017-10-18,25.6,25.618,25.45,25.48,15107,0
2017-10-19,25.5811,25.65,25.5811,25.65,2847,0
2017-10-20,25.5747,25.65,25.5747,25.5975,1886,0
2017-10-23,25.69,25.84,25.57,25.78,6394,0
2017-10-24,25.6932,25.75,25.57,25.75,1879,0
2017-10-25,25.75,25.799,25.6588,25.799,4954,0
2017-10-26,25.85,25.85,25.73,25.8452,1459,0
2017-10-27,25.7759,25.85,25.7759,25.85,1963,0
2017-10-30,25.8015,25.91,25.75,25.76,6251,0
2017-10-31,25.96,25.96,25.8009,25.86,3415,0
2017-11-01,25.86,25.86,25.85,25.86,5090,0
2017-11-02,25.75,25.7501,25.66,25.7013,9354,0
2017-11-03,25.67,25.7139,25.65,25.66,3292,0
2017-11-06,25.758,25.8,25.681,25.7889,6723,0
2017-11-07,25.6884,25.75,25.6884,25.7001,1277,0
2017-11-08,25.83,25.89,25.73,25.73,6136,0
2017-11-09,25.63,25.87,25.551,25.72,5775,0
2017-11-10,25.59,25.6011,25.5,25.6,15187,0
