Date,Open,High,Low,Close,Volume,OpenInt
2013-02-13,22.794,22.926,22.575,22.575,52939,0
2013-02-14,22.644,22.742,22.417,22.662,67783,0
2013-02-15,22.671,22.767,22.592,22.723,67384,0
2013-02-19,22.742,22.742,22.521,22.733,50486,0
2013-02-20,22.759,22.969,22.705,22.907,40405,0
2013-02-21,22.934,23.117,22.837,22.951,25768,0
2013-02-22,23.231,23.345,22.943,23.005,11263,0
2013-02-25,23.101,23.101,22.855,22.899,24660,0
2013-02-26,22.882,22.882,22.733,22.742,33467,0
2013-02-27,22.82,22.82,22.662,22.705,39142,0
2013-02-28,22.759,22.803,22.488,22.628,36489,0
2013-03-01,22.662,22.767,22.636,22.68,18034,0
2013-03-04,22.759,22.767,22.697,22.742,29733,0
2013-03-05,22.864,22.907,22.705,22.794,32463,0
2013-03-06,22.767,22.855,22.767,22.767,12181,0
2013-03-07,22.742,22.847,22.742,22.837,13459,0
2013-03-08,22.882,22.907,22.75,22.794,10551,0
2013-03-11,22.873,22.873,22.662,22.742,15512,0
2013-03-12,22.742,22.82,22.68,22.705,32224,0
2013-03-13,22.697,22.803,22.671,22.785,23727,0
2013-03-14,22.733,22.847,22.723,22.785,37323,0
2013-03-15,22.794,22.847,22.794,22.828,11487,0
2013-03-18,22.803,22.917,22.705,22.899,43687,0
2013-03-19,22.837,22.96,22.837,22.899,15904,0
2013-03-20,22.907,22.917,22.873,22.907,19050,0
2013-03-21,22.917,22.917,22.847,22.899,20930,0
2013-03-22,22.882,22.943,22.882,22.943,10996,0
2013-03-25,22.978,22.978,22.907,22.934,8054,0
2013-03-26,22.882,23.012,22.882,22.943,14205,0
2013-03-27,22.934,22.987,22.873,22.917,46653,0
2013-03-28,22.926,22.969,22.89,22.943,35230,0
2013-04-01,22.899,22.899,22.759,22.82,153155,0
2013-04-02,22.794,22.855,22.785,22.794,85052,0
2013-04-03,22.775,22.82,22.669,22.75,87531,0
2013-04-04,22.75,22.855,22.731,22.837,51082,0
2013-04-05,22.855,22.873,22.794,22.855,18203,0
2013-04-08,22.926,22.935,22.899,22.908,74666,0
2013-04-09,22.917,22.943,22.899,22.943,24758,0
2013-04-10,22.943,22.96,22.864,22.908,62671,0
2013-04-11,22.908,22.943,22.837,22.882,17005,0
2013-04-12,22.827,22.882,22.827,22.827,9554,0
2013-04-15,22.873,22.917,22.837,22.917,60072,0
2013-04-16,22.873,22.988,22.873,22.935,58543,0
2013-04-17,22.97,22.97,22.917,22.935,22031,0
2013-04-18,22.97,23.032,22.935,22.96,54099,0
2013-04-19,22.97,23.129,22.917,23.129,238697,0
2013-04-22,23.032,23.209,23.032,23.138,21006,0
2013-04-23,23.147,23.164,22.979,23.006,17676,0
2013-04-24,23.138,23.147,23.075,23.147,19791,0
2013-04-25,23.094,23.262,23.075,23.262,21330,0
2013-04-26,23.103,23.173,23.067,23.085,9229,0
2013-04-29,23.085,23.235,23.085,23.218,70454,0
2013-04-30,23.218,23.35,23.111,23.35,28854,0
2013-05-01,23.192,23.325,23.173,23.325,29019,0
2013-05-02,23.235,23.66,23.2,23.66,18229,0
2013-05-03,23.527,23.598,23.359,23.563,9791,0
2013-05-06,23.492,23.509,23.262,23.465,12092,0
2013-05-07,23.422,23.554,23.288,23.44,8929,0
2013-05-08,23.297,23.447,23.272,23.422,26011,0
2013-05-09,23.332,23.483,23.332,23.332,4805,0
2013-05-10,23.332,23.651,23.307,23.492,20783,0
2013-05-13,23.394,23.66,23.369,23.465,7578,0
2013-05-14,23.403,23.403,23.085,23.103,24178,0
2013-05-15,23.103,23.218,23.023,23.138,13268,0
2013-05-16,23.129,23.164,23.006,23.059,14658,0
2013-05-17,23.103,23.103,22.996,22.996,6919,0
2013-05-20,23.023,23.042,22.952,23.006,19991,0
2013-05-21,23.05,23.085,22.988,23.085,16737,0
2013-05-22,23.094,23.164,23.05,23.164,7848,0
2013-05-23,23.006,23.182,22.996,23.075,17453,0
2013-05-24,23.006,23.129,23.006,23.129,10305,0
2013-05-28,23.075,23.138,22.996,23.059,7413,0
2013-05-29,23.013,23.042,22.784,22.908,14983,0
2013-05-30,22.82,22.97,22.82,22.97,2021,0
2013-05-31,22.864,22.926,22.775,22.784,9094,0
2013-06-03,22.784,22.899,22.573,22.846,17031,0
2013-06-04,22.864,22.908,22.307,22.82,14491,0
2013-06-05,22.899,22.899,22.422,22.422,5229,0
2013-06-06,22.412,22.66,22.386,22.386,18178,0
2013-06-07,22.431,22.75,22.431,22.75,2712,0
2013-06-10,22.688,22.775,22.643,22.775,9380,0
2013-06-11,22.554,22.873,22.493,22.775,25926,0
2013-06-12,22.704,22.855,22.369,22.465,45878,0
2013-06-13,22.554,22.988,22.394,22.66,26580,0
2013-06-14,22.651,22.802,22.651,22.802,6634,0
2013-06-17,22.908,22.908,22.643,22.651,2912,0
2013-06-18,22.465,22.846,22.465,22.722,15643,0
2013-06-19,22.598,22.731,22.598,22.731,11059,0
2013-06-20,22.394,22.696,22.36,22.369,21562,0
2013-06-21,22.36,22.465,22.332,22.341,7707,0
2013-06-24,22.332,22.332,20.953,21.626,45600,0
2013-06-25,21.679,22.21,21.679,22.21,10010,0
2013-06-26,22.201,22.201,21.917,21.98,8764,0
2013-06-27,22.431,22.794,22.386,22.554,8621,0
2013-06-28,23.918,23.918,23.637,23.824,110513,0
2013-07-01,22.448,22.784,22.422,22.75,30250,0
2013-07-02,22.766,22.766,22.121,22.403,21897,0
2013-07-03,22.493,22.493,22.241,22.476,6825,0
2013-07-05,22.251,22.403,21.792,21.792,13783,0
2013-07-08,21.963,22.602,21.702,22.403,11925,0
2013-07-09,22.412,22.412,21.918,22.098,18992,0
2013-07-10,22.27,22.449,22.089,22.27,6019,0
2013-07-11,22.285,22.674,22.285,22.412,4047,0
2013-07-12,22.655,22.655,22.378,22.422,5486,0
2013-07-15,22.485,22.512,22.403,22.403,2151,0
2013-07-16,22.412,22.539,22.305,22.359,20625,0
2013-07-17,22.359,22.493,22.285,22.331,6745,0
2013-07-18,22.314,22.476,22.08,22.27,52114,0
2013-07-19,22.152,22.466,22.152,22.466,42950,0
2013-07-22,22.485,22.674,22.476,22.674,13060,0
2013-07-23,22.809,22.989,22.529,22.98,3107,0
2013-07-24,22.674,22.763,22.592,22.718,5343,0
2013-07-25,22.943,22.943,22.683,22.683,2078,0
2013-07-26,22.403,22.61,22.385,22.61,3334,0
2013-07-29,22.503,22.655,22.493,22.638,2529,0
2013-07-30,22.52,22.556,22.34,22.493,4348,0
2013-07-31,22.493,22.674,22.493,22.674,20080,0
2013-08-01,22.674,22.674,22.529,22.548,6487,0
2013-08-02,22.403,22.62,22.403,22.62,4541,0
2013-08-05,22.575,22.664,22.493,22.503,35192,0
2013-08-06,22.62,22.638,22.178,22.314,6213,0
2013-08-07,22.314,22.485,22.178,22.178,4113,0
2013-08-08,22.197,22.422,22.07,22.197,5387,0
2013-08-09,22.285,22.412,22.223,22.412,3226,0
2013-08-12,22.278,22.412,21.864,22.052,5234,0
2013-08-13,22.161,22.161,21.611,21.774,19008,0
2013-08-14,21.44,21.594,21.405,21.504,11532,0
2013-08-15,21.324,21.54,21.144,21.504,17736,0
2013-08-16,21.486,21.837,20.461,20.695,17407,0
2013-08-19,21.162,21.162,20.352,20.695,21120,0
2013-08-20,20.676,21.009,20.469,20.586,14940,0
2013-08-21,20.802,20.936,20.586,20.919,8445,0
2013-08-22,20.676,21.144,20.676,20.704,15453,0
2013-08-23,20.711,21.126,20.586,21.126,15639,0
2013-08-26,21.135,21.9,21.135,21.44,14210,0
2013-08-27,21.44,21.665,21.072,21.35,3958,0
2013-08-28,21.154,21.486,21.053,21.459,2692,0
2013-08-29,21.091,21.694,21.091,21.198,5712,0
2013-08-30,22.367,22.394,21.834,22.068,3023,0
2013-09-03,20.604,21.225,20.604,21.198,2829,0
2013-09-04,20.919,21.144,20.919,21.027,9117,0
2013-09-05,20.856,21.117,20.695,21.108,9105,0
2013-09-06,20.936,20.936,20.812,20.875,3968,0
2013-09-09,21.072,21.072,20.704,20.875,6582,0
2013-09-10,21.037,21.286,20.919,21.126,3334,0
2013-09-11,21.108,21.216,20.793,20.848,4797,0
2013-09-12,20.856,21.494,20.775,21.144,18929,0
2013-09-13,21.037,21.154,21.037,21.154,3027,0
2013-09-16,21.306,21.306,19.795,20.802,5994,0
2013-09-17,21.081,21.225,20.973,21.037,10132,0
2013-09-18,20.946,21.423,20.793,21.396,10462,0
2013-09-20,21.369,21.369,21.019,21.342,7219,0
2013-09-23,21.35,21.35,20.739,20.965,5814,0
2013-09-24,20.919,21.27,20.919,21.144,9227,0
2013-09-25,20.911,21.286,20.784,21.262,4440,0
2013-09-26,20.901,21.053,20.865,20.965,12295,0
2013-09-27,21.091,21.144,20.882,20.882,6291,0
2013-09-30,21.629,21.956,21.629,21.9,4230,0
2013-10-01,21.162,21.198,21.009,21.189,3358,0
2013-10-02,21.39,21.39,21.051,21.178,11409,0
2013-10-03,20.876,21.178,20.859,20.895,4638,0
2013-10-04,21.079,21.079,20.905,20.914,9600,0
2013-10-07,20.868,21.051,20.85,20.868,4538,0
2013-10-08,20.96,21.015,20.859,20.895,8231,0
2013-10-09,20.978,21.015,20.859,21.015,4238,0
2013-10-10,20.868,21.06,20.868,20.95,5070,0
2013-10-11,20.868,21.051,20.85,20.895,5346,0
2013-10-14,20.895,20.895,20.85,20.868,6725,0
2013-10-15,20.831,20.995,20.804,20.804,14223,0
2013-10-16,20.804,20.804,20.721,20.721,2524,0
2013-10-17,20.804,20.97,20.62,20.675,7210,0
2013-10-18,20.759,20.868,20.272,20.272,38079,0
2013-10-21,20.51,20.584,20.409,20.483,21674,0
2013-10-22,20.721,20.794,20.501,20.759,16958,0
2013-10-23,20.831,20.868,20.649,20.804,7873,0
2013-10-24,20.868,20.923,20.666,20.666,4817,0
2013-10-25,20.666,20.73,20.62,20.703,2884,0
2013-10-28,20.749,20.859,20.456,20.555,19587,0
2013-10-29,20.555,20.685,20.465,20.685,7491,0
2013-10-30,20.703,20.776,20.474,20.776,10303,0
2013-10-31,21.114,21.291,20.853,21.291,12524,0
2013-11-01,20.62,21.033,20.62,20.923,8773,0
2013-11-04,20.905,21.042,20.685,20.703,10487,0
2013-11-05,20.85,20.85,20.62,20.666,5121,0
2013-11-06,20.804,20.831,20.685,20.711,7218,0
2013-11-07,20.721,20.821,20.685,20.794,7259,0
2013-11-08,20.666,20.813,20.666,20.804,10564,0
2013-11-11,20.786,20.868,20.786,20.868,3129,0
2013-11-12,21.042,21.042,20.51,20.51,4818,0
2013-11-13,20.61,20.61,20.392,20.401,8446,0
2013-11-14,20.62,21.015,20.428,20.656,15535,0
2013-11-15,20.759,20.94,20.711,20.759,6448,0
2013-11-18,20.94,20.94,20.483,20.52,3236,0
2013-11-19,20.465,20.85,20.465,20.555,3136,0
2013-11-20,20.649,20.794,20.189,20.309,16050,0
2013-11-21,20.254,20.401,20.116,20.299,15334,0
2013-11-22,20.144,20.51,20.144,20.282,14433,0
2013-11-25,20.291,20.446,20.272,20.291,14551,0
2013-11-26,20.291,20.382,20.236,20.254,10439,0
2013-11-27,20.363,20.409,20.272,20.337,3382,0
2013-11-29,20.863,20.863,20.844,20.863,1338,0
2013-12-02,20.291,20.501,20.282,20.401,5754,0
2013-12-03,20.88,20.918,20.712,20.712,14536,0
2013-12-04,20.695,20.834,20.553,20.675,35928,0
2013-12-05,20.601,20.768,20.507,20.685,12977,0
2013-12-06,20.125,20.94,19.979,20.392,7613,0
2013-12-09,20.501,20.501,20.025,20.052,5943,0
2013-12-10,20.134,20.299,20.134,20.272,12252,0
2013-12-11,20.272,20.327,20.163,20.254,11548,0
2013-12-12,20.401,20.401,20.125,20.392,18995,0
2013-12-13,20.18,20.52,20.163,20.309,11486,0
2013-12-16,20.299,20.62,20.217,20.299,15237,0
2013-12-17,20.291,20.52,20.244,20.244,22412,0
2013-12-18,20.299,20.437,20.217,20.309,15746,0
2013-12-19,20.872,20.872,20.573,20.648,21595,0
2013-12-20,20.797,20.816,20.666,20.695,13265,0
2013-12-23,20.872,20.872,20.517,20.751,33881,0
2013-12-24,20.563,20.666,20.517,20.545,7127,0
2013-12-26,20.553,20.629,20.507,20.517,27894,0
2013-12-27,20.526,20.768,20.507,20.507,21823,0
2013-12-30,20.695,21.022,20.639,20.639,17524,0
2013-12-31,20.517,20.928,20.507,20.768,30897,0
2014-01-02,20.863,21.339,20.863,21.058,4115,0
2014-01-03,20.966,20.966,20.675,20.685,4628,0
2014-01-06,20.928,21.161,20.853,20.975,10015,0
2014-01-07,21.022,21.161,20.797,21.124,5172,0
2014-01-08,21.068,21.068,20.741,20.741,7630,0
2014-01-09,20.741,21.087,20.685,20.88,17049,0
2014-01-10,20.956,21.031,20.816,20.844,5039,0
2014-01-13,20.844,21.068,20.797,20.966,2404,0
2014-01-14,21.347,21.386,20.88,21.077,7332,0
2014-01-15,21.274,21.638,21.161,21.377,22890,0
2014-01-16,21.347,21.675,21.274,21.656,10521,0
2014-01-17,21.563,22.123,21.563,21.721,17552,0
2014-01-21,22.012,22.048,21.619,21.638,11609,0
2014-01-22,21.751,21.956,21.721,21.853,4138,0
2014-01-23,21.974,21.974,21.545,21.768,13218,0
2014-01-24,21.573,21.956,21.573,21.721,14921,0
2014-01-27,21.909,21.909,21.274,21.507,13430,0
2014-01-28,21.357,21.834,21.291,21.815,15204,0
2014-01-29,21.853,21.853,21.675,21.695,3541,0
2014-01-30,21.862,21.88,21.741,21.872,10133,0
2014-01-31,21.872,21.872,21.731,21.862,3740,0
2014-02-03,21.862,21.89,21.629,21.872,11014,0
2014-02-04,21.815,21.89,21.469,21.89,5870,0
2014-02-05,21.872,22.021,21.629,22.021,5176,0
2014-02-06,22.021,22.021,21.656,21.703,8485,0
2014-02-07,21.721,21.741,21.721,21.731,840,0
2014-02-10,21.731,21.768,21.535,21.768,2284,0
2014-02-11,21.629,21.88,21.629,21.797,5325,0
2014-02-12,21.665,21.797,21.665,21.797,1700,0
2014-02-13,21.759,21.759,21.609,21.629,2838,0
2014-02-14,21.685,21.862,21.685,21.843,2753,0
2014-02-18,21.834,21.843,21.695,21.731,6155,0
2014-02-19,21.807,22.021,21.807,21.862,12199,0
2014-02-20,21.909,21.918,21.759,21.918,2247,0
2014-02-21,21.777,21.872,21.777,21.862,9190,0
2014-02-24,21.946,22.123,21.909,21.918,7269,0
2014-02-25,22.077,22.189,21.815,22.189,6310,0
2014-02-26,22.096,22.33,22.048,22.048,4173,0
2014-02-27,22.048,22.048,21.918,22.048,4218,0
2014-02-28,22.311,22.321,22.048,22.058,3339,0
2014-03-03,22.058,22.217,21.88,22.217,2898,0
2014-03-04,22.189,22.33,22.143,22.179,3585,0
2014-03-05,22.179,22.311,22.096,22.245,2516,0
2014-03-06,22.17,22.17,22.17,22.17,1325,0
2014-03-07,22.189,22.394,22.189,22.338,2832,0
2014-03-10,22.281,22.413,22.235,22.281,7204,0
2014-03-11,22.161,22.403,22.161,22.179,2248,0
2014-03-12,22.385,22.385,22.179,22.281,4553,0
2014-03-13,22.357,22.581,22.357,22.581,6030,0
2014-03-14,22.469,22.702,22.235,22.685,4847,0
2014-03-17,22.451,23.067,22.451,23.067,12898,0
2014-03-18,23.03,23.432,23.03,23.225,7795,0
2014-03-19,23.076,23.403,22.984,23.01,15006,0
2014-03-20,22.908,23.123,22.815,22.824,9966,0
2014-03-21,22.815,22.815,22.469,22.609,19826,0
2014-03-24,22.525,22.768,22.479,22.768,5438,0
2014-03-25,22.768,22.881,22.665,22.75,7560,0
2014-03-26,22.889,22.889,22.591,22.6,4924,0
2014-03-27,22.581,22.899,22.516,22.6,27123,0
2014-03-28,22.675,22.843,22.609,22.694,9202,0
2014-03-31,22.702,22.881,22.544,22.544,19385,0
2014-04-01,22.525,22.609,22.479,22.497,42020,0
2014-04-02,22.582,22.678,22.545,22.602,8975,0
2014-04-03,22.401,22.802,22.401,22.621,365550,0
2014-04-04,22.507,22.745,22.173,22.193,31916,0
2014-04-07,22.401,22.401,22.116,22.126,18177,0
2014-04-08,22.183,22.307,22.079,22.079,10720,0
2014-04-09,22.069,22.164,21.927,21.945,17482,0
2014-04-10,21.945,22.164,21.898,21.984,18219,0
2014-04-11,22.098,22.098,21.888,21.992,15058,0
2014-04-14,22.059,22.155,22.022,22.022,9897,0
2014-04-15,22.183,22.193,21.935,21.935,26106,0
2014-04-16,22.049,22.335,22.022,22.164,70532,0
2014-04-17,22.27,22.507,22.136,22.173,417076,0
2014-04-21,22.23,22.554,22.116,22.307,128592,0
2014-04-22,22.307,22.458,22.27,22.374,16898,0
2014-04-23,22.401,22.468,22.326,22.411,13592,0
2014-04-24,22.354,22.411,22.307,22.354,3359,0
2014-04-25,22.23,22.307,22.212,22.297,8307,0
2014-04-28,22.431,22.45,22.297,22.45,17586,0
2014-04-29,22.507,22.745,22.507,22.649,50343,0
2014-04-30,22.639,22.829,22.592,22.772,26357,0
2014-05-01,22.792,22.802,22.668,22.802,9333,0
2014-05-02,22.802,22.802,22.745,22.745,1942,0
2014-05-05,22.829,22.953,22.697,22.811,23083,0
2014-05-06,22.906,22.926,22.754,22.896,3884,0
2014-05-07,22.849,22.916,22.802,22.839,48193,0
2014-05-08,22.782,22.973,22.782,22.878,36958,0
2014-05-09,22.878,22.944,22.792,22.944,17538,0
2014-05-12,22.944,23.077,22.916,23.01,20806,0
2014-05-13,23.03,23.211,23.01,23.172,24036,0
2014-05-14,23.115,23.162,22.973,23.01,6211,0
2014-05-15,23.172,23.172,22.935,22.983,2619,0
2014-05-16,23.058,23.125,23.02,23.02,3104,0
2014-05-20,23.201,23.211,23.068,23.077,5507,0
2014-05-21,23.211,23.211,22.973,23.068,7729,0
2014-05-22,23.097,23.097,22.973,23.058,5909,0
2014-05-23,22.992,23.058,22.926,22.973,7330,0
2014-05-27,23.068,23.068,23.058,23.058,3199,0
2014-05-28,23.049,23.296,22.973,23.249,13255,0
2014-05-29,23.306,23.648,23.144,23.296,12072,0
2014-05-30,23.286,23.487,23.211,23.457,14297,0
2014-06-02,23.43,23.448,23.306,23.382,3805,0
2014-06-03,23.534,23.544,23.219,23.457,9772,0
2014-06-04,23.514,23.514,23.268,23.497,12164,0
2014-06-05,23.334,23.781,23.334,23.467,3338,0
2014-06-06,23.487,23.544,23.325,23.477,8215,0
2014-06-09,23.4,23.4,23.219,23.229,13628,0
2014-06-10,23.125,23.695,23.125,23.677,8936,0
2014-06-11,23.457,23.638,23.134,23.316,5465,0
2014-06-12,23.497,23.591,23.316,23.448,4763,0
2014-06-13,23.497,23.497,23.325,23.382,2891,0
2014-06-16,23.581,23.581,23.353,23.448,9078,0
2014-06-17,23.524,23.524,23.373,23.373,3300,0
2014-06-18,23.44,23.867,23.44,23.829,6351,0
2014-06-19,23.744,23.876,23.715,23.876,4839,0
2014-06-20,23.838,23.838,23.677,23.81,7151,0
2014-06-23,23.762,23.81,23.497,23.677,4082,0
2014-06-24,23.791,23.876,23.791,23.876,1845,0
2014-06-25,23.648,23.924,23.648,23.876,3503,0
2014-06-26,23.781,24.257,23.781,24.162,8630,0
2014-06-27,24.143,24.21,24.143,24.162,3805,0
2014-06-30,23.695,24.238,23.695,23.972,5324,0
2014-07-01,23.791,24.723,23.791,24.476,27383,0
2014-07-02,24.371,24.543,23.895,23.952,6833,0
2014-07-03,24.068,24.339,23.662,23.662,14484,0
2014-07-07,23.778,23.972,23.72,23.884,21287,0
2014-07-08,24.049,24.049,23.758,23.798,25893,0
2014-07-09,23.73,23.816,23.73,23.798,4357,0
2014-07-10,23.74,24.214,23.74,23.894,26998,0
2014-07-11,23.846,24.194,23.846,24,4872,0
2014-07-14,24,24.33,23.981,24.233,6927,0
2014-07-15,24.281,24.475,24.252,24.436,14453,0
2014-07-16,24.349,24.436,24.252,24.436,3676,0
2014-07-17,24.426,24.455,24.242,24.455,5989,0
2014-07-18,24.417,24.417,24.281,24.281,771,0
2014-07-21,24.33,24.33,24.242,24.242,843,0
2014-07-22,24.32,24.436,24.194,24.417,8179,0
2014-07-23,24.262,24.417,24.242,24.359,2361,0
2014-07-24,24.281,24.62,24.194,24.62,3953,0
2014-07-25,24.301,24.62,24.301,24.62,1211,0
2014-07-28,24.31,24.378,24.31,24.31,4620,0
2014-07-29,24.407,24.407,24.242,24.242,3089,0
2014-07-30,24.252,24.252,24.194,24.194,4595,0
2014-07-31,24.194,24.388,24.194,24.388,422,0
2014-08-01,24.194,24.281,24.194,24.281,646,0
2014-08-04,24.359,24.368,24.194,24.281,4112,0
2014-08-05,24.368,24.368,23.972,24.194,14916,0
2014-08-06,24.242,24.339,24.242,24.339,593,0
2014-08-07,24.088,24.117,24.088,24.117,471,0
2014-08-08,24.513,24.513,24.194,24.436,5204,0
2014-08-11,24.242,24.262,24.242,24.262,1771,0
2014-08-12,24.194,24.204,24.155,24.194,18672,0
2014-08-13,24.339,24.378,24.339,24.339,5692,0
2014-08-14,24.388,24.388,24.339,24.339,10602,0
2014-08-15,24.359,24.378,24.223,24.378,13141,0
2014-08-18,24.359,24.407,24.32,24.407,1330,0
2014-08-19,24.33,24.339,24.291,24.291,972,0
2014-08-20,24.242,24.649,24.242,24.571,7966,0
2014-08-21,24.571,24.571,24.407,24.426,3339,0
2014-08-22,24.533,24.533,24.204,24.214,5500,0
2014-08-25,24.31,24.436,24.204,24.301,5401,0
2014-08-26,24.339,24.339,24.339,24.339,1018,0
2014-08-27,24.407,24.407,24.339,24.339,1222,0
2014-08-28,24.301,24.407,24.301,24.359,4278,0
2014-08-29,24.349,24.378,24.339,24.339,5538,0
2014-09-02,24.301,24.368,24.242,24.281,4026,0
2014-09-03,24.242,24.359,24.242,24.359,10526,0
2014-09-04,24.368,24.378,24.252,24.33,5395,0
2014-09-05,24.339,24.513,24.339,24.339,67312,0
2014-09-08,24.407,24.485,24.407,24.485,23392,0
2014-09-09,24.417,24.417,24.417,24.417,4528,0
2014-09-10,24.397,24.485,24.397,24.397,18104,0
2014-09-11,24.513,24.611,24.407,24.494,23592,0
2014-09-12,24.533,24.581,24.223,24.581,31999,0
2014-09-15,24.436,24.62,24.388,24.552,17889,0
2014-09-16,24.543,24.543,24.262,24.504,5275,0
2014-09-17,24.485,24.649,24.485,24.649,2979,0
2014-09-18,24.62,24.62,24.436,24.581,8208,0
2014-09-19,24.611,24.678,24.552,24.659,7983,0
2014-09-22,24.649,24.717,24.649,24.687,12058,0
2014-09-23,24.687,24.823,24.659,24.687,1571,0
2014-09-24,24.687,24.687,24.687,24.687,398,0
2014-09-25,24.687,24.687,24.687,24.687,530,0
2014-09-26,24.727,24.871,24.397,24.775,63533,0
2014-09-29,24.919,25.027,24.775,25.027,6258,0
2014-09-30,25.113,25.346,24.891,25.162,4308,0
2014-10-01,25.22,25.355,25.162,25.162,9924,0
2014-10-02,25.28,25.339,25.063,25.103,6639,0
2014-10-03,24.965,25.103,24.935,25.103,8145,0
2014-10-06,25.014,25.339,25.004,25.004,1935,0
2014-10-07,25.142,25.201,24.916,25.122,18931,0
2014-10-08,25.171,25.201,24.994,24.994,1433,0
2014-10-09,25.26,25.26,25.093,25.093,5118,0
2014-10-10,25.093,25.093,25.093,25.093,1253,0
2014-10-14,25.575,25.575,25.014,25.388,4344,0
2014-10-15,24.945,25.299,24.945,25.289,36773,0
2014-10-16,25.053,25.221,24.975,25.191,25282,0
2014-10-17,25.191,25.191,25.142,25.142,2041,0
2014-10-20,25.339,25.339,25.142,25.24,2484,0
2014-10-21,25.112,25.378,25.112,25.181,2105,0
2014-10-22,25.329,25.329,25.112,25.112,5216,0
2014-10-23,25.122,25.142,25.122,25.142,1250,0
2014-10-24,25.122,25.585,25.122,25.388,3785,0
2014-10-27,25.25,25.26,25.24,25.26,1412,0
2014-10-28,25.24,25.378,25.171,25.24,2955,0
2014-10-29,25.191,25.24,25.171,25.24,2835,0
2014-10-30,25.496,25.545,25.191,25.437,2159,0
2014-10-31,25.26,25.437,25.191,25.437,3813,0
2014-11-03,25.437,25.437,25.437,25.437,228,0
2014-11-05,25.417,25.437,25.417,25.437,560,0
2014-11-06,25.535,25.644,25.535,25.535,1874,0
2014-11-07,25.358,25.358,24.935,25.171,21301,0
2014-11-10,25.073,25.349,25.073,25.201,5663,0
2014-11-11,25.142,25.201,25.093,25.093,20832,0
2014-11-12,25.201,25.516,25.093,25.339,1837,0
2014-11-13,25.339,25.339,25.289,25.289,1327,0
2014-11-14,25.289,25.289,25.289,25.289,1088,0
2014-11-17,25.122,25.122,25.122,25.122,1574,0
2014-11-18,25.329,25.427,25.329,25.427,9483,0
2014-11-19,25.339,25.358,25.339,25.349,2631,0
2014-11-20,25.585,25.585,25.152,25.191,2861,0
2014-11-21,25.398,25.535,25.388,25.388,2004,0
2014-11-24,25.201,25.388,25.201,25.289,6753,0
2014-11-26,25.289,25.289,25.289,25.289,1105,0
2014-11-28,25.191,25.201,25.191,25.201,1976,0
2014-12-01,25.201,25.201,25.191,25.201,3075,0
2014-12-03,25.191,25.388,25.152,25.25,3067,0
2014-12-04,25.289,25.289,25.034,25.289,1060,0
2014-12-05,25.486,25.486,25.467,25.467,611,0
2014-12-08,25.555,25.791,25.339,25.654,8833,0
2014-12-09,25.713,25.772,25.683,25.762,1248,0
2014-12-10,25.831,26.195,25.457,25.929,5576,0
2014-12-11,26.155,26.155,25.929,26.155,10123,0
2014-12-12,26.077,26.077,25.88,25.929,9584,0
2014-12-15,25.732,25.939,25.634,25.781,198178,0
2014-12-16,25.919,26.126,25.624,25.959,6544,0
2014-12-17,25.978,26.037,25.781,25.781,54482,0
2014-12-18,25.929,26.264,25.742,25.742,66883,0
2014-12-19,26.205,26.205,25.654,25.683,3800,0
2014-12-22,25.742,25.88,25.732,25.781,51798,0
2014-12-23,25.634,25.88,25.604,25.604,63753,0
2014-12-24,26.047,26.047,25.919,25.919,12575,0
2014-12-26,26.214,26.214,26.214,26.214,438,0
2014-12-29,26.136,26.313,25.634,25.634,1999,0
2014-12-30,26.077,26.254,25.831,26.077,71414,0
2014-12-31,26.274,26.49,26.214,26.264,1777,0
2015-01-02,26.441,26.706,26.175,26.47,12818,0
2015-01-05,26.63,26.97,26.12,26.81,28803,0
2015-01-06,26.72,26.92,26.72,26.92,4647,0
2015-01-07,26.8,26.9,26.75,26.84,3208,0
2015-01-08,26.85,27.04,26.85,27,6713,0
2015-01-09,26.87,27.11,26.87,27.06,4711,0
2015-01-12,26.91,27,26.8,27,11979,0
2015-01-13,26.86,27.03,26.7,26.91,10898,0
2015-01-14,26.89,27.08,26.8,26.8,33656,0
2015-01-15,26.78,26.83,26.78,26.83,3935,0
2015-01-16,26.95,26.95,26.83,26.95,1001,0
2015-01-20,27,27.16,26.85,27.01,7388,0
2015-01-21,26.9,27.05,26.59,26.62,14002,0
2015-01-22,26.89,26.89,26.45,26.65,14429,0
2015-01-23,26.66,27.07,26.66,26.68,1689,0
2015-01-26,26.92,26.92,26.4,26.65,13554,0
2015-01-27,26.65,26.8,26.65,26.65,1440,0
2015-01-28,26.7,26.84,26.7,26.84,2833,0
2015-01-29,26.75,26.84,26.7,26.8,8760,0
2015-01-30,26.8,26.84,26.75,26.84,15309,0
2015-02-02,26.81,27.2,26.81,26.81,18162,0
2015-02-03,26.83,26.93,26.81,26.9,1904,0
2015-02-04,26.85,26.9,26.85,26.9,32295,0
2015-02-06,27.05,27.05,26.8,26.8,1473,0
2015-02-09,26.95,26.95,26.9,26.9,3172,0
2015-02-10,26.81,26.81,26.81,26.81,647,0
2015-02-11,26.8,27,26.8,26.9,1872,0
2015-02-12,26.8,26.9,26.8,26.9,714,0
2015-02-13,26.9,26.9,26.8,26.8,1454,0
2015-02-17,26.91,26.91,26.91,26.91,595,0
2015-02-18,27.14,27.17,26.63,26.73,9903,0
2015-02-19,26.83,26.87,26.3,26.3,8603,0
2015-02-20,26.3,26.3,25.64,26.1,4374,0
2015-02-23,25.95,26.1,25.92,25.92,1657,0
2015-02-24,26.29,26.35,25.85,26.35,2419,0
2015-02-25,26.11,26.7,26.08,26.28,2068,0
2015-02-26,26.59,26.81,26.05,26.19,4866,0
2015-02-27,26.21,26.23,26.02,26.18,7276,0
2015-03-02,26.19,26.19,26.19,26.19,1300,0
2015-03-03,26.11,26.12,26.11,26.12,900,0
2015-03-04,26.07,26.07,25.99,26.07,3800,0
2015-03-05,25.96,26.1,25.96,26.1,1367,0
2015-03-06,25.84,26.09,25.8,25.8,514369,0
2015-03-09,25.83,25.95,25.81,25.95,1021,0
2015-03-10,26.04,26.04,25.6,25.77,10112,0
2015-03-11,25.638,25.91,25.626,25.91,1650,0
2015-03-12,25.673,25.96,25.673,25.96,1700,0
2015-03-13,25.79,25.79,25.53,25.53,6146,0
2015-03-16,25.74,25.88,25.553,25.553,3700,0
2015-03-17,25.69,25.69,25.53,25.53,1775,0
2015-03-18,25.54,25.938,25.54,25.824,1299,0
2015-03-19,26,26,25.82,26,14415,0
2015-03-20,26.37,26.4,26.36,26.4,1800,0
2015-03-23,26.82,26.82,26.55,26.55,25364,0
2015-03-24,26.562,26.562,26.562,26.562,800,0
2015-03-25,26.233,26.5,26.05,26.5,1350,0
2015-03-26,26.05,26.05,26.05,26.05,100,0
2015-03-27,26.05,26.9,26,26.43,42163,0
2015-03-30,26.4,26.4,26.4,26.4,591,0
2015-03-31,26.524,26.524,26.36,26.36,608,0
2015-04-01,26.08,26.504,26,26.1,6642,0
2015-04-02,26.06,26.06,25.57,25.902,3429,0
2015-04-06,25.9,26.093,25.76,26.03,7088,0
2015-04-08,26.13,26.13,26.02,26.03,3342,0
2015-04-09,25.82,26.06,25.81,26.06,51831,0
2015-04-10,25.99,26.704,25.98,26.35,60786,0
2015-04-13,26.11,26.169,25.82,26,4708,0
2015-04-14,26.12,26.594,26.1,26.45,65800,0
2015-04-15,26.52,26.87,26.46,26.46,153772,0
2015-04-16,26.52,26.605,26.28,26.465,14221,0
2015-04-17,26.36,26.77,26.15,26.63,10042,0
2015-04-20,26.33,26.6,26.23,26.23,968,0
2015-04-21,26.86,26.86,26.6,26.6,200,0
2015-04-22,26.36,26.36,26.048,26.048,1575,0
2015-04-23,25.95,26.59,25.68,25.91,8195,0
2015-04-27,26.07,26.32,26.07,26.1,3917,0
2015-04-28,26.322,26.322,25.95,25.95,2680,0
2015-04-29,26.018,26.17,25.792,25.88,2274,0
2015-04-30,25.86,26.2,25.85,26.2,4425,0
2015-05-01,26.13,26.14,25.754,25.754,700,0
2015-05-04,25.99,26.23,25.99,26.23,1400,0
2015-05-05,26.22,26.339,25.98,26.1,6800,0
2015-05-06,25.87,26.32,25.87,25.906,1200,0
2015-05-07,25.75,25.9,25.7,25.8,10703,0
2015-05-08,25.93,26.33,25.8,26.33,43812,0
2015-05-11,26.25,26.64,26.14,26.33,80279,0
2015-05-12,26.41,26.577,26.04,26.15,41820,0
2015-05-13,26.38,26.38,26.199,26.2,500,0
2015-05-14,26.31,26.43,26.12,26.42,8049,0
2015-05-15,26.243,26.243,26.2,26.2,900,0
2015-05-18,26.34,26.34,26.05,26.05,1200,0
2015-05-19,26.02,26.29,26,26.01,3440,0
2015-05-20,26,26,25.86,25.882,1625,0
2015-05-21,25.89,26.09,25.88,26.05,3716,0
2015-05-22,26,26.08,25.97,26.08,59380,0
2015-05-26,26.1,26.15,26,26.15,12281,0
2015-05-27,26.07,26.24,26.07,26.19,4699,0
2015-05-28,26.02,26.53,26.02,26.16,1050,0
2015-05-29,25.91,26.459,25.91,25.98,2150,0
2015-06-01,26.155,26.419,26.155,26.38,4441,0
2015-06-02,26.062,26.17,25.95,26.17,1400,0
2015-06-03,26.02,26.21,26.02,26.21,9000,0
2015-06-04,26.12,26.39,26.12,26.39,1131,0
2015-06-05,26.37,26.47,26.37,26.47,1055,0
2015-06-08,26.25,26.3,26.15,26.3,1367,0
2015-06-09,26.08,26.218,26.05,26.14,13562,0
2015-06-10,26.07,26.179,26,26.179,12530,0
2015-06-11,26.2,26.2,26.147,26.147,800,0
2015-06-12,26.37,26.37,26.1,26.1,3240,0
2015-06-15,26.02,26.15,26.02,26.04,1727,0
2015-06-16,26.08,26.1,26.08,26.1,1300,0
2015-06-17,26.1,26.3,26.1,26.3,9360,0
2015-06-18,26.4,26.5,26.4,26.5,2391,0
2015-06-19,26.63,26.63,26.108,26.108,2000,0
2015-06-22,26.253,26.53,26.253,26.49,3816,0
2015-06-23,26.68,26.68,26.639,26.639,900,0
2015-06-24,26.41,26.74,26.41,26.74,1521,0
2015-06-25,26.629,26.629,26.44,26.47,8123,0
2015-06-26,26.72,26.72,26.26,26.26,1300,0
2015-06-29,26.17,26.49,26.08,26.49,1855,0
2015-06-30,26.734,26.734,26.22,26.26,4255,0
2015-07-01,26.15,26.378,26.15,26.154,1370,0
2015-07-02,26.04,26.2,26.04,26.2,500,0
2015-07-07,26.21,26.556,26.21,26.556,1182,0
2015-07-08,26.13,26.649,26.13,26.38,1073,0
2015-07-10,26.33,26.57,26.29,26.57,3025,0
2015-07-13,26.27,26.3,26.264,26.3,800,0
2015-07-14,26.478,26.478,26.478,26.478,354,0
2015-07-15,26.63,26.63,26.37,26.37,2700,0
2015-07-16,26.594,26.594,26.374,26.42,1286,0
2015-07-17,26.489,26.59,26.28,26.59,1100,0
2015-07-20,26.27,26.27,26.27,26.27,200,0
2015-07-21,26.48,26.77,26.31,26.31,64435,0
2015-07-22,26.61,26.61,26.32,26.56,19885,0
2015-07-23,26.4,26.8,26.31,26.33,6215,0
2015-07-24,26.39,26.68,26.3,26.4,1825,0
2015-07-27,26.406,26.48,26.24,26.336,4000,0
2015-07-28,26.263,26.42,26.16,26.16,17946,0
2015-07-29,26.24,26.24,25.83,25.98,10412,0
2015-07-30,25.94,26.118,25.94,26.118,950,0
2015-07-31,25.914,25.914,25.9,25.9,645,0
2015-08-03,25.9,25.9,25.9,25.9,350,0
2015-08-04,25.8,25.98,25.8,25.9,1070,0
2015-08-05,25.95,26.03,25.71,25.95,24388,0
2015-08-06,26.04,26.04,26.04,26.04,100,0
2015-08-07,26.04,26.042,26.04,26.04,4399,0
2015-08-10,26,26,26,26,1000,0
2015-08-11,26.27,26.28,26.055,26.16,17061,0
2015-08-12,26.05,26.07,25.91,25.99,17800,0
2015-08-13,25.98,26.01,25.98,26.001,7283,0
2015-08-14,26.48,26.48,26.007,26.007,1400,0
2015-08-17,26.28,26.28,26.01,26.01,550,0
2015-08-18,26.26,26.34,26.05,26.34,29130,0
2015-08-19,26.38,26.38,26.12,26.12,600,0
2015-08-20,26.29,26.6,26.11,26.13,17900,0
2015-08-21,26.011,26.17,26,26.03,3133,0
2015-08-24,25.85,26.41,25.85,25.92,3300,0
2015-08-25,25.9,26.053,25.8,25.85,3270,0
2015-08-26,25.979,25.979,25.853,25.87,1450,0
2015-08-27,25.89,25.99,25.89,25.99,1600,0
2015-08-28,25.99,26.254,25.99,26.04,1728,0
2015-08-31,26.049,26.25,26.04,26.04,3849,0
2015-09-02,25.96,25.96,25.94,25.94,500,0
2015-09-03,26.261,26.356,26.02,26.02,4650,0
2015-09-04,26.01,26.071,26.01,26.01,2900,0
2015-09-08,25.99,26.099,25.92,25.92,4618,0
2015-09-09,26.084,26.084,25.8,25.8,11528,0
2015-09-10,25.925,26.05,25.83,26.05,300,0
2015-09-11,25.77,25.77,25.56,25.6,2454,0
2015-09-14,25.7,25.85,25.7,25.85,364,0
2015-09-15,25.75,26.24,25.75,25.9,3035,0
2015-09-16,25.868,25.868,25.62,25.66,1740,0
2015-09-17,25.99,25.99,25.82,25.82,241,0
2015-09-18,25.747,25.75,25.59,25.703,3400,0
2015-09-21,26.54,26.55,25.68,25.85,1675,0
2015-09-22,25.94,26.295,25.94,25.97,300,0
2015-09-23,25.91,25.939,25.88,25.88,1781,0
2015-09-24,25.88,25.88,25.807,25.807,547,0
2015-09-25,25.8,25.958,25.75,25.958,1300,0
2015-09-28,25.823,25.823,25.823,25.823,600,0
2015-09-29,25.73,25.78,25.73,25.75,1909,0
2015-09-30,25.75,25.89,25.7,25.75,3601,0
2015-10-01,25.78,26.018,25.761,25.82,2715,0
2015-10-02,25.36,25.66,25.27,25.5,9639,0
2015-10-05,25.59,26.08,25.58,26.08,2225,0
2015-10-06,26,26.07,25.65,26.07,1433,0
2015-10-07,25.81,25.859,25.68,25.68,1500,0
2015-10-08,25.88,25.88,25.88,25.88,100,0
2015-10-13,25.963,25.963,25.958,25.958,500,0
2015-10-14,26.147,26.147,25.75,25.75,1323,0
2015-10-15,25.921,26.2,25.65,25.65,1700,0
2015-10-16,26.079,26.079,25.686,25.686,1405,0
2015-10-19,25.804,25.928,25.7,25.7,39045,0
2015-10-20,25.791,25.804,25.73,25.73,1305,0
2015-10-21,25.66,25.83,25.66,25.69,1047,0
2015-10-22,25.66,25.87,25.66,25.75,4650,0
2015-10-23,25.72,25.867,25.72,25.748,2899,0
2015-10-26,25.85,25.85,25.5,25.5,134600,0
2015-10-27,25.59,25.84,25.59,25.67,137027,0
2015-10-28,25.83,25.83,25.66,25.665,4217,0
2015-10-29,25.72,25.79,25.72,25.79,7575,0
2015-10-30,25.66,25.66,25.66,25.66,400,0
2015-11-02,25.71,25.71,25.71,25.71,100,0
2015-11-03,25.709,25.75,25.709,25.75,920,0
2015-11-04,25.8,25.8,25.8,25.8,200,0
2015-11-05,25.8,25.83,25.7,25.7,1222,0
2015-11-06,25.79,25.95,25.63,25.63,41545,0
2015-11-09,25.695,25.83,25.56,25.56,900,0
2015-11-10,25.71,25.83,25.6,25.6,3400,0
2015-11-11,25.7,25.7,25.57,25.61,1000,0
2015-11-12,25.76,25.83,25.76,25.83,1710,0
2015-11-17,25.621,25.767,25.621,25.767,2371,0
2015-11-18,25.65,25.83,25.65,25.772,2170,0
2015-11-19,25.553,25.553,25.553,25.553,1000,0
2015-11-20,25.61,25.61,25.312,25.4,6994,0
2015-11-23,25.334,25.787,25.334,25.7,5361,0
2015-11-24,25.7,25.86,25.561,25.58,6900,0
2015-11-25,25.6,25.7,25.6,25.61,771,0
2015-11-27,25.53,25.6,25.35,25.6,2363,0
2015-11-30,25.6,25.721,25.43,25.43,4335,0
2015-12-01,25.52,25.74,25.52,25.73,7152,0
2015-12-02,25.68,25.78,25.65,25.74,33496,0
2015-12-03,25.75,25.75,25.5,25.7,2521,0
2015-12-04,25.74,25.74,25.4,25.64,11108,0
2015-12-07,25.64,25.74,25.47,25.61,10625,0
2015-12-08,25.565,25.68,25.51,25.53,4085,0
2015-12-09,25.64,25.736,25.64,25.736,3590,0
2015-12-10,25.55,25.73,25.55,25.73,20591,0
2015-12-11,25.7,25.739,25.61,25.61,1150,0
2015-12-14,25.73,25.73,25.36,25.66,7820,0
2015-12-15,25.6,25.73,25.32,25.32,2140,0
2015-12-16,25.44,25.58,25.3,25.33,136115,0
2015-12-17,25.35,25.79,25.35,25.77,72800,0
2015-12-18,25.58,25.89,25.35,25.6,81860,0
2015-12-21,25.729,25.73,25.51,25.51,2000,0
2015-12-22,25.51,25.73,25.39,25.73,42298,0
2015-12-23,25.75,25.75,25.55,25.65,21350,0
2015-12-24,25.65,25.66,25.65,25.66,1255,0
2015-12-28,25.66,25.927,25.65,25.7,21268,0
2015-12-29,25.914,26.09,25.914,26.09,596,0
2015-12-30,25.73,26.2851,25.73,26.2851,1598,0
2015-12-31,26.2412,26.2412,26,26.15,1052,0
2016-01-04,25.93,26.1043,25.93,26.1043,868,0
2016-01-05,25.79,25.79,25.5749,25.7696,1863,0
2016-01-06,25.5384,25.79,25.5384,25.7858,6697,0
2016-01-07,25.6401,25.79,25.64,25.6791,4336,0
2016-01-08,25.682,25.682,25.5401,25.5401,1612,0
2016-01-11,25.594,25.77,25.59,25.77,3064,0
2016-01-12,25.6115,25.7699,25.611,25.7699,1635,0
2016-01-13,25.7182,25.77,25.6001,25.7454,9117,0
2016-01-14,25.7682,25.7682,25.55,25.5873,2309,0
2016-01-15,25.6701,25.6701,25.54,25.54,3783,0
2016-01-19,26.1399,26.1399,26.1399,26.1399,0,0
2016-01-20,25.5001,26.0216,25.2,25.45,73954,0
2016-01-21,25.5,25.98,25.5,25.79,2883,0
2016-01-22,25.75,25.998,25.75,25.998,807,0
2016-01-25,25.361,25.5993,25.361,25.5993,450,0
2016-01-26,25.4682,25.48,25.4682,25.48,802,0
2016-01-27,25.99,26.04,25.64,25.99,2737,0
2016-01-28,25.824,25.824,25.824,25.824,310,0
2016-01-29,25.66,25.8,25.66,25.8,1335,0
2016-02-01,25.68,25.9717,25.6,25.6,3258,0
2016-02-02,25.6015,25.6015,25.6015,25.6015,602,0
2016-02-03,25.5601,25.899,25.5601,25.899,3115,0
2016-02-04,25.774,25.82,25.732,25.7356,1633,0
2016-02-05,25.9,25.9,25.62,25.62,6173,0
2016-02-08,25.7,25.7608,25.59,25.7608,737,0
2016-02-10,25.8403,25.8403,25.22,25.56,3935,0
2016-02-11,25.59,25.59,25.35,25.3699,2556,0
2016-02-12,25.4801,25.4801,25.26,25.3999,2800,0
2016-02-16,25.3,25.77,25.2901,25.5,27616,0
2016-02-17,25.54,25.6391,25.54,25.629,4139,0
2016-02-18,25.6585,25.7,25.63,25.7,27164,0
2016-02-19,25.7,25.7,25.7,25.7,439,0
2016-02-22,25.8,26.12,25.7999,26.12,4061,0
2016-02-23,26.25,26.25,25.8001,26.1001,2897,0
2016-02-24,26.2,26.22,25.8,25.8045,2068,0
2016-02-25,25.8211,26.23,25.8211,26.23,734,0
2016-02-26,26.24,26.2473,26.24,26.2473,679,0
2016-02-29,26.21,26.41,26.2,26.3448,897,0
2016-03-01,26.93,26.93,26.5,26.5,9342,0
2016-03-02,26.6,26.85,26.53,26.5648,5451,0
2016-03-03,27.03,27.03,26.2208,26.3644,1145,0
2016-03-04,26.25,26.87,26.2075,26.87,1982,0
2016-03-07,26.38,26.57,26.31,26.57,2712,0
2016-03-08,26.9,26.9,26.21,26.25,3700,0
2016-03-09,26.5645,26.5645,26.3328,26.3328,653,0
2016-03-10,26.27,26.448,26.27,26.3792,1303,0
2016-03-11,26.44,26.57,26.44,26.57,412,0
2016-03-14,26.4867,26.506,26.25,26.49,3053,0
2016-03-15,26.35,26.9,26.34,26.9,3301,0
2016-03-16,26.5,26.5,26.5,26.5,402,0
2016-03-17,26.84,26.84,26.5,26.5101,3282,0
2016-03-18,26.87,26.9,26.59,26.85,4322,0
2016-03-21,26.5501,26.64,26.5501,26.6,1483,0
2016-03-22,27,27,26.61,26.61,2373,0
2016-03-23,26.75,26.96,26.55,26.55,7202,0
2016-03-24,26.5701,26.8373,26.5701,26.7644,1694,0
2016-03-28,26.805,26.806,26.52,26.52,9071,0
2016-03-29,26.51,26.77,26.5,26.51,4767,0
2016-03-30,26.8477,26.8807,26.22,26.58,3452,0
2016-03-31,26.56,26.758,26.55,26.55,1924,0
2016-04-01,26.89,26.95,26.488,26.54,20384,0
2016-04-04,26.448,26.448,26.02,26.02,2447,0
2016-04-05,26,26.27,25.99,26.2401,1840,0
2016-04-06,26.2,26.3872,26.11,26.3872,2047,0
2016-04-07,26.0001,26.3763,26.0001,26.2818,1149,0
2016-04-08,26.05,26.4851,26,26.4851,1001,0
2016-04-11,26.01,26.3,26.01,26.2,1128,0
2016-04-12,26.4958,26.5,26.3276,26.35,890,0
2016-04-13,26.5944,26.6131,26.5944,26.6131,918,0
2016-04-14,26.8328,26.8328,26.4962,26.4962,776,0
2016-04-15,26.3109,26.3109,26.0501,26.16,1560,0
2016-04-18,26.38,26.5089,26.18,26.4859,1313,0
2016-04-19,26.38,26.469,26.3596,26.4173,1646,0
2016-04-20,26.4671,26.4671,26.37,26.43,1570,0
2016-04-21,26.0956,26.39,26.0956,26.14,3185,0
2016-04-22,26.3474,26.37,26.25,26.37,3026,0
2016-04-25,26.3625,26.3625,26.25,26.348,2118,0
2016-04-26,26.42,26.49,26.42,26.48,2968,0
2016-04-27,26.8172,26.8172,26.7,26.76,4150,0
2016-04-28,26.7654,26.7654,26.7,26.7,1794,0
2016-04-29,26.5632,26.68,26.5632,26.68,453,0
2016-05-02,26.59,26.75,26.3301,26.75,1075,0
2016-05-03,26.3394,26.3394,26.3394,26.3394,1184,0
2016-05-05,26.38,26.57,26.38,26.47,8115,0
2016-05-06,26.82,26.82,26.51,26.6399,3479,0
2016-05-09,26.75,26.75,26.335,26.54,41381,0
2016-05-11,26.5757,26.8166,26.5757,26.8166,266,0
2016-05-12,26.67,26.7,26.4052,26.4052,852,0
2016-05-13,26.42,26.6471,26.37,26.55,2706,0
2016-05-16,26.77,26.77,26.77,26.77,148,0
2016-05-17,26.6019,26.753,26.6,26.753,2038,0
2016-05-18,26.65,26.74,26.55,26.55,4409,0
2016-05-19,26.6422,26.859,26.6422,26.859,686,0
2016-05-20,26.9,26.9,26.6,26.88,1720,0
2016-05-23,26.54,26.75,26.54,26.75,699,0
2016-05-25,26.8868,26.8868,26.51,26.5101,1280,0
2016-05-26,26.9,26.99,26.07,26.1,40579,0
2016-05-27,26.1,26.2999,26.0305,26.2999,3586,0
2016-05-31,26.18,26.32,26.0801,26.32,9634,0
2016-06-01,26.3,26.35,26.25,26.32,2197,0
2016-06-02,26.378,26.378,26.07,26.3,7764,0
2016-06-03,26.36,26.36,26.0799,26.2941,6698,0
2016-06-06,26.33,26.442,26.17,26.3438,5340,0
2016-06-07,26.37,26.37,26.28,26.28,4463,0
2016-06-08,26.39,26.39,26.2301,26.36,2607,0
2016-06-09,26.44,26.4999,26.3001,26.45,1768,0
2016-06-10,26.32,26.55,26.32,26.55,1048,0
2016-06-13,26.47,26.47,26.46,26.46,527,0
2016-06-14,26.43,26.46,26.11,26.31,2698,0
2016-06-15,26.35,26.42,26.28,26.42,776,0
2016-06-16,26.41,26.41,25.97,26.25,5330,0
2016-06-17,26.25,26.3401,26.25,26.295,1748,0
2016-06-20,26.42,26.7441,26.2,26.7441,1239,0
2016-06-21,26.6,26.6,26.35,26.35,2078,0
2016-06-22,26.35,26.44,26.35,26.44,2122,0
2016-06-23,26.25,26.37,26.25,26.33,1335,0
2016-06-24,25.5,26.37,25.5,26.19,11374,0
2016-06-27,26.4,26.67,26.2,26.67,7761,0
2016-06-28,26.28,26.31,26.25,26.31,869,0
2016-06-29,26.49,26.71,26.49,26.71,76019,0
2016-06-30,26.7112,26.7113,26.6023,26.6023,1371,0
2016-07-01,26.67,26.67,26.37,26.37,1780,0
2016-07-05,26.16,26.68,26.16,26.68,1069,0
2016-07-06,26.8,26.8,26.42,26.49,880,0
2016-07-07,26.55,26.55,26.4489,26.5471,1496,0
2016-07-08,26.57,26.57,25.96,26.16,1304,0
2016-07-11,26.31,26.73,26.31,26.53,2033,0
2016-07-12,26.73,26.75,26.55,26.55,1811,0
2016-07-13,26.5783,26.75,26.055,26.5,2981,0
2016-07-14,26.55,26.78,26.03,26.27,13941,0
2016-07-15,26.33,26.7,26.33,26.3335,3250,0
2016-07-18,26.22,26.5874,26.211,26.5874,1813,0
2016-07-19,26.32,26.586,26.3101,26.5716,3984,0
2016-07-20,26.44,26.8,26.39,26.8,3230,0
2016-07-21,26.42,26.59,26.4,26.55,4348,0
2016-07-22,26.43,26.5,26.37,26.4822,3111,0
2016-07-25,26.77,26.77,26.77,26.77,220,0
2016-07-26,26.62,26.62,26.26,26.425,1499,0
2016-07-27,26.32,26.76,26.27,26.76,214446,0
2016-07-28,26.2638,26.48,26.2638,26.39,1815,0
2016-07-29,26.33,26.44,26.33,26.44,555,0
2016-08-01,26.3201,26.34,26.2553,26.3044,3996,0
2016-08-02,26.3101,26.32,26.31,26.31,522,0
2016-08-03,26.48,26.52,26.31,26.4,1691,0
2016-08-04,26.47,26.4799,26.3172,26.39,3698,0
2016-08-05,26.3,26.47,26.25,26.25,625,0
2016-08-08,26.31,26.64,26.2101,26.2101,2129,0
2016-08-09,26.34,26.75,26.3,26.32,74060,0
2016-08-10,26.51,26.73,26.51,26.73,504,0
2016-08-11,26.77,26.79,26.5509,26.6371,940,0
2016-08-12,26.45,26.66,26.45,26.5125,1543,0
2016-08-15,26.51,26.7197,26.51,26.6001,2022,0
2016-08-16,26.74,26.74,26.51,26.61,1817,0
2016-08-17,26.48,26.8169,26.48,26.8169,1168,0
2016-08-18,26.71,26.82,26.71,26.82,49469,0
2016-08-19,26.79,26.7999,26.5,26.61,1611,0
2016-08-22,26.51,26.77,26.51,26.58,798,0
2016-08-24,26.5694,26.74,26.482,26.65,2236,0
2016-08-25,26.78,26.78,26.62,26.76,1293,0
2016-08-26,26.68,26.68,26.68,26.68,1476,0
2016-08-29,26.45,26.75,26.43,26.46,57637,0
2016-08-30,26.4401,26.45,26.4,26.4101,3110,0
2016-08-31,26.4,26.4437,26.32,26.33,2702,0
2016-09-01,26.3399,26.4906,26.24,26.4906,1277,0
2016-09-02,26.3,26.441,26.3,26.441,877,0
2016-09-06,26.484,26.484,26.26,26.27,1342,0
2016-09-07,26.44,26.46,26.32,26.3701,1462,0
2016-09-08,26.4,26.4988,26.29,26.29,1628,0
2016-09-09,26.24,26.24,26.18,26.18,1993,0
2016-09-12,26.28,26.34,26.25,26.29,207741,0
2016-09-13,26.41,26.41,26.18,26.19,1980,0
2016-09-14,26.31,26.31,26.26,26.26,540,0
2016-09-15,26.27,26.5762,26.27,26.5762,1458,0
2016-09-16,26.39,26.7799,26.29,26.7799,1031,0
2016-09-19,26.3,26.45,26.25,26.25,13324,0
2016-09-20,26.27,26.39,26.27,26.28,1793,0
2016-09-21,26.39,26.4785,26.2701,26.2701,2052,0
2016-09-22,26.46,26.5348,26.4,26.5348,4036,0
2016-09-23,26.37,26.45,26.31,26.31,2638,0
2016-09-26,26.31,26.3299,26.045,26.05,8021,0
2016-09-27,26.05,26.27,25.94,25.96,11361,0
2016-09-28,26.31,26.31,25.91,25.97,1989,0
2016-09-29,26.08,26.1449,26.05,26.1449,11020,0
2016-09-30,26.14,26.31,26.14,26.21,1629,0
2016-10-03,26.25,26.3999,26.25,26.3999,1011,0
2016-10-04,26.32,26.32,26.26,26.31,2748,0
2016-10-05,26.14,26.21,26.05,26.2,2135,0
2016-10-06,26.17,26.17,25.12,26.0401,12799,0
2016-10-07,26.0021,26.147,26,26,926,0
2016-10-10,26.01,26.01,26,26,424,0
2016-10-11,26.0549,26.0549,26.016,26.016,352,0
2016-10-12,26,26.1529,26,26.15,3528,0
2016-10-13,26,26.192,26,26.06,7768,0
2016-10-14,26.013,26.21,26.013,26.0793,3087,0
2016-10-17,26.14,26.5,26.14,26.1993,1066,0
2016-10-19,25.7887,25.7887,25.7887,25.7887,252,0
2016-10-20,25.87,26.1778,25.87,26.1778,1016,0
2016-10-21,26.474,26.474,26.2,26.3,2331,0
2016-10-24,26.3,26.3,26.299,26.299,881,0
2016-10-25,26.25,26.4,26.25,26.2936,925,0
2016-10-26,26.5,26.55,26.5,26.55,40001,0
2016-10-27,26.51,26.51,26.3512,26.38,1117,0
2016-10-28,26.3314,26.3314,26.06,26.2,2869,0
2016-10-31,26.12,26.7559,26.1192,26.1192,2250,0
2016-11-01,26.08,26.526,26.05,26.526,87683,0
2016-11-02,26.08,26.67,25.68,25.7,5256,0
2016-11-03,25.9883,25.9883,25.9883,25.9883,402,0
2016-11-04,25.64,26.0864,25.64,26.0864,1120,0
2016-11-07,25.9,25.91,25.8,25.8,1176,0
2016-11-08,25.29,25.785,25.29,25.33,1809,0
2016-11-09,25.27,25.96,25.27,25.57,1344,0
2016-11-10,25.28,25.87,25.02,25.02,4401,0
2016-11-11,25.04,25.5516,24.9,25.5516,3545,0
2016-11-14,25.02,25.1923,25.02,25.1594,2871,0
2016-11-15,25.03,25.4,25.03,25.3,5803,0
2016-11-16,25.18,25.31,25.02,25.1933,2298,0
2016-11-17,25.38,25.73,25.38,25.4001,25394,0
2016-11-18,25.67,25.67,25.67,25.67,743,0
2016-11-21,25.4,25.45,25.4,25.45,435933,0
2016-11-22,25.3,25.9283,25.3,25.45,48408,0
2016-11-23,25.15,25.591,25.15,25.591,11359,0
2016-11-25,25.59,25.6046,25.1788,25.1788,4358,0
2016-11-28,25.85,25.85,25.35,25.35,398,0
2016-11-29,25.35,25.79,25.35,25.78,1671,0
2016-11-30,25.37,25.405,25.37,25.4,5487,0
2016-12-01,25.35,25.4366,25.35,25.41,2296,0
2016-12-02,25.5368,25.59,25.36,25.36,5331,0
2016-12-05,25.41,25.41,25.02,25.15,7418,0
2016-12-06,25.14,25.3947,25.14,25.3947,2892,0
2016-12-07,25.26,25.4,25.0636,25.18,1233,0
2016-12-08,25.31,25.4338,25.15,25.2733,93953,0
2016-12-09,25.2927,25.424,25.08,25.08,2083,0
2016-12-12,25.15,25.15,24.8,25.08,8339,0
2016-12-14,25.1,25.4,24.95,25.166,2898,0
2016-12-15,25.07,25.07,24.65,25.02,6750,0
2016-12-16,25.03,25.48,25,25.01,17490,0
2016-12-19,25.08,25.64,25.05,25.34,60704,0
2016-12-20,25.5759,25.65,25.33,25.57,7578,0
2016-12-21,25.39,25.4,25.12,25.17,23395,0
2016-12-22,25.26,25.526,25.13,25.15,12260,0
2016-12-23,25.2898,25.4001,25.23,25.4001,7321,0
2016-12-27,25.29,25.29,25.18,25.18,1708,0
2016-12-28,25.18,25.18,25.01,25.05,5125,0
2016-12-29,25.07,25.1365,25.07,25.1311,5604,0
2016-12-30,25.1,25.1898,25.1,25.1898,2908,0
2017-01-03,25.2,25.349,25.2,25.3,19882,0
2017-01-04,25.05,25.273,24.98,25.273,12239,0
2017-01-05,25.165,25.2,25.04,25.16,7391,0
2017-01-06,25.2136,25.28,25.13,25.2799,8595,0
2017-01-09,25.273,25.29,25.12,25.255,6840,0
2017-01-10,25.1377,25.2172,25.1377,25.2172,6916,0
2017-01-11,25.2,25.35,25.2,25.32,8293,0
2017-01-12,25.3981,25.3981,25.2101,25.2101,2663,0
2017-01-13,25.29,25.4774,25.21,25.42,2612,0
2017-01-17,25.24,25.33,25.2184,25.2989,10017,0
2017-01-18,25.2392,25.2392,25.2058,25.23,3152,0
2017-01-20,25.22,25.4999,25.22,25.4072,1435,0
2017-01-23,25.38,25.43,25.3,25.3,2212,0
2017-01-24,25.3,25.3172,25.16,25.3,2448,0
2017-01-25,25.3145,25.3145,25.16,25.3048,4160,0
2017-01-26,25.25,25.2607,25.1978,25.2513,1620,0
2017-01-27,25.2755,25.2755,25.19,25.19,2888,0
2017-01-30,25.21,25.389,25.21,25.2526,3080,0
2017-01-31,25.3,25.37,25.291,25.34,1025,0
2017-02-01,25.33,25.3614,25.21,25.3614,2745,0
2017-02-02,25.22,25.39,25.22,25.3173,2276,0
2017-02-03,25.35,25.69,25.21,25.69,6335,0
2017-02-06,25.6,25.63,25.562,25.63,1799,0
2017-02-07,25.2463,25.4,25.2463,25.3436,2313,0
2017-02-08,25.41,25.77,25.4,25.72,1950,0
2017-02-09,25.73,25.7745,25.25,25.25,6791,0
2017-02-10,25.4497,25.4497,25.4497,25.4497,592,0
2017-02-13,25.72,25.72,25.35,25.365,6922,0
2017-02-14,25.41,25.5219,25.361,25.3954,3172,0
2017-02-15,25.46,25.55,25.34,25.5399,26059,0
2017-02-16,25.4469,25.4469,25.39,25.39,679,0
2017-02-17,25.4,25.5572,25.4,25.5572,2316,0
2017-02-21,25.75,25.75,25.636,25.636,786,0
2017-02-22,25.64,25.64,25.5113,25.6,1387,0
2017-02-23,25.545,25.7315,25.545,25.7315,793,0
2017-02-24,25.51,25.818,25.28,25.4,3026,0
2017-02-27,25.42,25.43,25.36,25.36,984,0
2017-02-28,25.41,25.41,25.41,25.41,365,0
2017-03-01,25.7119,25.7119,25.7119,25.7119,227,0
2017-03-02,25.3917,25.3917,25.3917,25.3917,656,0
2017-03-03,25.5364,25.5364,25.5364,25.5364,420,0
2017-03-06,25.55,25.5739,25.4894,25.5739,1425,0
2017-03-07,25.56,25.56,25.37,25.37,2764,0
2017-03-08,25.35,25.39,25.35,25.3815,1409,0
2017-03-09,25.32,25.32,25.1517,25.2784,675,0
2017-03-10,25.4422,25.4422,25.2,25.2,1909,0
2017-03-13,25.3,25.4174,25.3,25.4174,540,0
2017-03-14,25.3,25.3,25.3,25.3,439,0
2017-03-15,25.45,25.45,25.3402,25.44,1099,0
2017-03-16,25.6,25.6,25.31,25.35,9326,0
2017-03-17,25.4,25.44,25.3,25.3,10460,0
2017-03-20,25.25,25.44,25.25,25.33,2822,0
2017-03-21,25.3,25.58,25.3,25.537,4532,0
2017-03-22,25.5,25.51,25.349,25.41,1772,0
2017-03-23,25.4758,25.51,25.4758,25.5,1214,0
2017-03-24,25.5,25.5,25.4954,25.4954,1326,0
2017-03-27,25.59,25.64,25.5,25.6361,2757,0
2017-03-28,25.4774,25.6448,25.4774,25.6441,1762,0
2017-03-29,25.5896,25.6,25.51,25.51,923,0
2017-03-30,25.4,25.4499,25.25,25.4499,1298,0
2017-03-31,25.49,25.5,25.2029,25.28,3987,0
2017-04-03,25.29,25.6299,25.29,25.5083,8367,0
2017-04-04,25.4128,25.5345,25.4,25.4087,3503,0
2017-04-05,25.3926,25.4628,25.3926,25.45,2784,0
2017-04-06,25.649,25.649,25.41,25.43,2826,0
2017-04-07,25.37,25.56,25.36,25.45,3999,0
2017-04-10,25.38,25.55,25.38,25.485,1483,0
2017-04-11,25.62,25.62,25.4629,25.53,1226,0
2017-04-12,25.5,25.5,25.5,25.5,307,0
2017-04-13,25.46,25.6473,25.46,25.4932,822,0
2017-04-17,25.71,25.71,25.47,25.49,8336,0
2017-04-18,25.51,25.64,25.51,25.64,1838,0
2017-04-19,25.5843,25.5999,25.542,25.542,2423,0
2017-04-20,25.59,25.59,25.5356,25.5356,702,0
2017-04-21,25.64,25.64,25.5452,25.6359,2836,0
2017-04-24,25.46,25.5136,25.4301,25.4913,1813,0
2017-04-25,25.527,25.527,25.51,25.51,1430,0
2017-04-26,25.549,25.6,25.549,25.58,1854,0
2017-04-27,25.64,25.64,25.48,25.48,1720,0
2017-04-28,25.564,25.564,25.564,25.564,380,0
2017-05-01,25.43,25.43,25.43,25.43,132,0
2017-05-02,25.47,25.5,25.4401,25.4401,10480,0
2017-05-03,25.44,25.5731,25.4,25.4,4140,0
2017-05-04,25.4774,25.48,25.4774,25.48,1466,0
2017-05-05,25.4923,25.4923,25.476,25.476,578,0
2017-05-08,25.48,25.48,25.4,25.4,3794,0
2017-05-09,25.3849,25.4595,25.3849,25.4595,1252,0
2017-05-10,25.4868,25.4922,25.3652,25.4922,1472,0
2017-05-11,25.4619,25.4804,25.4619,25.4804,248,0
2017-05-12,25.46,25.53,25.36,25.53,4432,0
2017-05-15,25.53,25.614,25.4112,25.4126,4694,0
2017-05-16,25.58,25.59,25.57,25.57,660,0
2017-05-17,25.45,25.5782,25.45,25.5782,13883,0
2017-05-18,25.4,25.54,25.4,25.54,1981,0
2017-05-19,25.4501,25.6,25.45,25.6,2117,0
2017-05-22,25.5288,25.698,25.5288,25.698,4145,0
2017-05-23,25.55,25.73,25.4913,25.5017,2151,0
2017-05-24,25.51,25.74,25.49,25.65,1554,0
2017-05-25,25.55,25.75,25.55,25.75,1734,0
2017-05-26,25.8,25.8,25.8,25.8,431,0
2017-05-30,25.635,25.65,25.6,25.65,2360,0
2017-05-31,25.57,25.79,25.57,25.79,111209,0
2017-06-01,25.5874,25.5874,25.5874,25.5874,266,0
2017-06-02,25.58,25.5956,25.4782,25.5956,3147,0
2017-06-05,25.55,25.55,25.45,25.4982,26188,0
2017-06-06,25.46,25.5,25.45,25.45,112480,0
2017-06-07,25.473,25.51,25.45,25.51,3006,0
2017-06-08,25.5864,25.5864,25.5298,25.5298,1328,0
2017-06-09,25.4983,25.4983,25.45,25.45,689,0
2017-06-12,25.7,25.7,25.47,25.47,3281,0
2017-06-13,25.5,25.583,25.42,25.583,106068,0
2017-06-14,25.45,25.5421,25.45,25.5421,106869,0
2017-06-15,25.49,25.7499,25.49,25.5,18523,0
2017-06-16,25.501,25.501,25.501,25.501,901,0
2017-06-19,25.51,25.56,25.51,25.56,2462,0
2017-06-21,25.6,25.71,25.5899,25.69,3318,0
2017-06-22,25.5937,25.85,25.5937,25.85,2986,0
2017-06-23,25.82,25.82,25.726,25.734,515,0
2017-06-26,25.65,25.74,25.65,25.7,1655,0
2017-06-27,25.68,25.75,25.68,25.75,2138,0
2017-06-28,25.695,25.7499,25.695,25.7388,2336,0
2017-06-29,25.71,25.71,25.71,25.71,298,0
2017-06-30,25.7262,25.75,25.6816,25.6975,6284,0
2017-07-03,25.75,25.98,25.75,25.8,11387,0
2017-07-05,25.42,25.45,25.42,25.42,903,0
2017-07-06,25.5,25.63,25.4635,25.63,6517,0
2017-07-07,25.601,25.601,25.46,25.46,910,0
2017-07-10,25.33,25.6136,25.3,25.4,9064,0
2017-07-13,25.45,25.4996,25.45,25.4996,430,0
2017-07-14,25.5458,25.548,25.426,25.426,912,0
2017-07-17,25.55,25.876,25.4001,25.76,3315,0
2017-07-18,25.73,25.73,25.48,25.61,1813,0
2017-07-19,25.63,25.65,25.49,25.5868,1731,0
2017-07-21,25.68,25.7,25.57,25.57,2670,0
2017-07-24,25.4673,25.4848,25.4673,25.4848,739,0
2017-07-25,25.5255,25.596,25.51,25.59,9699,0
2017-07-26,25.5227,25.5227,25.4701,25.5,2221,0
2017-07-27,25.47,25.487,25.41,25.433,2052,0
2017-07-28,25.5635,25.5635,25.5254,25.5254,496,0
2017-07-31,25.555,25.57,25.51,25.51,3277,0
2017-08-01,25.509,25.5614,25.5,25.5,868,0
2017-08-03,25.568,25.568,25.47,25.47,999,0
2017-08-04,25.5508,25.5508,25.45,25.45,61965,0
2017-08-07,25.47,25.54,25.4572,25.4572,63450,0
2017-08-08,25.539,25.539,25.4378,25.4499,6177,0
2017-08-09,25.5985,25.694,25.4601,25.694,707,0
2017-08-10,25.73,25.73,25.3,25.48,3636,0
2017-08-11,25.45,25.45,25.308,25.308,544,0
2017-08-14,25.5501,25.5501,25.5501,25.5501,500,0
2017-08-15,25.52,25.5884,25.52,25.54,1029,0
2017-08-16,25.2745,25.615,25.2745,25.615,1330,0
2017-08-17,25.6819,25.6819,25.6819,25.6819,339,0
2017-08-21,25.51,25.5301,25.5,25.5,2064,0
2017-08-22,25.5255,25.5383,25.5255,25.5383,425,0
2017-08-24,25.58,25.58,25.58,25.58,254,0
2017-08-25,25.6799,25.6799,25.6691,25.6691,624,0
2017-08-28,25.68,25.68,25.68,25.68,210,0
2017-08-29,25.69,25.695,25.489,25.67,1208,0
2017-08-30,25.52,25.5324,25.52,25.5324,892,0
2017-08-31,25.6799,25.6799,25.5,25.5,1069,0
2017-09-01,25.46,25.529,25.46,25.529,1241,0
2017-09-05,25.45,25.499,25.42,25.46,2248,0
2017-09-06,25.47,25.47,25.46,25.46,603,0
2017-09-07,25.49,25.5101,25.49,25.51,995,0
2017-09-08,25.51,25.63,25.51,25.519,2624,0
2017-09-11,25.49,25.6284,25.49,25.6284,2422,0
2017-09-12,25.62,25.62,25.62,25.62,180,0
2017-09-14,25.47,25.5168,25.47,25.5168,1785,0
2017-09-18,25.6,25.65,25.4621,25.48,9659,0
2017-09-19,25.521,25.521,25.521,25.521,319,0
2017-09-20,25.619,25.67,25.609,25.67,3842,0
2017-09-21,25.583,25.59,25.583,25.59,227,0
2017-09-22,25.66,25.68,25.46,25.46,7071,0
2017-09-25,25.55,25.67,25.55,25.67,3871,0
2017-09-26,25.62,25.68,25.62,25.67,1033,0
2017-09-27,25.68,25.68,25.64,25.6428,374,0
2017-09-28,25.5284,25.67,25.5,25.5117,3127,0
2017-09-29,25.58,25.67,25.5117,25.5117,1612,0
2017-10-02,25.56,25.6122,25.5,25.6122,69156,0
2017-10-03,25.52,25.614,25.52,25.614,61418,0
2017-10-04,25.6699,25.67,25.45,25.67,8690,0
2017-10-05,25.34,25.39,25.29,25.29,7836,0
2017-10-06,25.3,25.342,25.3,25.301,1361,0
2017-10-10,25.34,25.42,25.34,25.4192,3199,0
2017-10-11,25.3355,25.61,25.3355,25.4,2371,0
2017-10-12,25.6,25.6,25.4,25.42,19801,0
2017-10-13,25.5,25.5,25.4467,25.45,1456,0
2017-10-16,25.49,25.49,25.4,25.4,2555,0
2017-10-17,25.54,25.55,25.32,25.32,24182,0
2017-10-18,25.33,25.3811,25.33,25.3807,853,0
2017-10-19,25.44,25.4494,25.28,25.4098,760,0
2017-10-20,25.2921,25.3035,25.2921,25.3035,1304,0
2017-10-23,25.356,25.4964,25.356,25.37,1941,0
2017-10-24,25.3786,25.49,25.3201,25.49,58936,0
2017-10-25,25.45,25.45,25.3537,25.3537,485,0
2017-10-26,25.3886,25.3886,25.3886,25.3886,375,0
2017-10-27,25.4032,25.4032,25.4,25.4,811,0
2017-10-30,25.39,25.4786,25.39,25.39,15591,0
2017-10-31,25.39,25.5499,25.38,25.4,19367,0
2017-11-01,25.4,25.4926,25.38,25.4926,3435,0
2017-11-02,25.46,25.4726,25.38,25.4,2116,0
2017-11-03,25.45,25.5,25.35,25.45,16945,0
2017-11-06,25.4893,25.4893,25.397,25.397,2434,0
2017-11-07,25.3535,25.3535,25.3535,25.3535,580,0
2017-11-08,25.37,25.4692,25.3661,25.39,1904,0
2017-11-09,25.4095,25.5138,25.37,25.5138,37304,0
2017-11-10,25.49,25.49,25.31,25.3628,4273,0
