Date,Open,High,Low,Close,Volume,OpenInt
2013-03-28,22.365,22.445,22.365,22.418,251500,0
2013-04-01,22.454,22.481,22.41,22.454,220252,0
2013-04-02,22.418,22.481,22.418,22.445,314449,0
2013-04-03,22.49,22.5,22.445,22.454,160354,0
2013-04-04,22.454,22.509,22.454,22.5,114063,0
2013-04-05,22.5,22.526,22.454,22.509,81911,0
2013-04-08,22.5,22.5,22.454,22.454,98597,0
2013-04-09,22.463,22.481,22.445,22.454,88081,0
2013-04-10,22.472,22.472,22.418,22.463,64374,0
2013-04-11,22.463,22.5,22.445,22.472,242872,0
2013-04-12,22.553,22.553,22.472,22.5,104932,0
2013-04-15,22.517,22.517,22.481,22.5,75396,0
2013-04-16,22.598,22.598,22.5,22.526,57339,0
2013-04-17,22.543,22.572,22.509,22.535,23857,0
2013-04-18,22.572,22.572,22.517,22.526,54327,0
2013-04-19,22.562,22.625,22.517,22.535,211507,0
2013-04-22,22.572,22.669,22.553,22.625,39655,0
2013-04-23,22.634,22.706,22.589,22.625,162843,0
2013-04-24,22.625,22.687,22.589,22.598,194154,0
2013-04-25,22.652,22.669,22.517,22.634,71965,0
2013-04-26,22.706,22.706,22.652,22.706,27066,0
2013-04-29,22.706,22.768,22.696,22.724,65844,0
2013-04-30,22.715,22.858,22.715,22.85,39862,0
2013-05-01,22.965,22.974,22.786,22.892,88166,0
2013-05-02,22.803,23.011,22.803,22.965,47429,0
2013-05-03,22.921,22.921,22.875,22.902,38856,0
2013-05-06,22.857,22.957,22.857,22.892,37927,0
2013-05-07,22.885,22.965,22.857,22.965,43717,0
2013-05-08,23.001,23.146,22.929,23.037,74517,0
2013-05-09,23.011,23.128,22.965,22.965,56858,0
2013-05-10,22.957,23.047,22.957,22.965,34416,0
2013-05-13,22.984,23.011,22.875,22.912,50186,0
2013-05-14,22.902,23.011,22.747,22.829,103014,0
2013-05-15,22.82,22.839,22.757,22.829,45716,0
2013-05-16,22.829,22.992,22.747,22.912,30565,0
2013-05-17,22.948,23.011,22.849,22.849,28869,0
2013-05-20,22.902,22.957,22.839,22.849,232473,0
2013-05-21,22.866,22.948,22.829,22.875,49214,0
2013-05-22,22.866,22.948,22.757,22.794,56350,0
2013-05-23,22.757,22.829,22.649,22.82,139868,0
2013-05-24,22.786,22.803,22.694,22.713,13392,0
2013-05-28,22.704,22.829,22.704,22.747,27764,0
2013-05-29,22.82,22.82,22.531,22.694,40684,0
2013-05-30,22.568,22.776,22.54,22.602,25739,0
2013-05-31,22.685,22.757,22.559,22.559,124389,0
2013-06-03,22.522,22.685,22.08,22.106,43808,0
2013-06-04,22.026,22.522,22.026,22.423,72456,0
2013-06-05,22.197,22.377,22.08,22.08,23473,0
2013-06-06,22.089,22.54,21.989,22.54,19632,0
2013-06-07,22.351,22.468,22.27,22.27,23780,0
2013-06-10,22.458,22.458,21.727,21.935,19199,0
2013-06-11,21.998,22.007,21.528,21.564,61528,0
2013-06-12,21.882,22.062,20.831,20.85,32210,0
2013-06-13,21.067,21.473,20.57,20.885,25668,0
2013-06-14,21.248,21.455,20.831,21.158,17143,0
2013-06-17,21.283,21.925,21.248,21.872,156514,0
2013-06-18,22.36,22.36,21.818,21.898,63291,0
2013-06-19,21.917,22.296,21.708,21.763,60325,0
2013-06-20,21.682,21.682,21.473,21.519,46432,0
2013-06-21,21.727,21.844,21.202,21.438,37910,0
2013-06-24,21.328,21.501,20.986,21.248,60944,0
2013-06-25,21.491,21.519,21.022,21.265,13302,0
2013-06-26,21.573,22.026,21.473,21.519,18934,0
2013-06-27,21.627,21.944,21.627,21.809,8696,0
2013-06-28,22.398,22.566,22.128,22.398,20874,0
2013-07-01,22.089,22.089,21.582,21.699,9397,0
2013-07-02,21.809,22.062,21.699,21.79,57344,0
2013-07-03,21.882,21.882,21.708,21.763,36791,0
2013-07-05,21.673,21.673,21.039,21.356,37613,0
2013-07-08,21.274,21.384,21.248,21.303,86976,0
2013-07-09,21.41,22.098,21.41,21.898,31008,0
2013-07-10,21.925,22.062,21.809,21.835,33681,0
2013-07-11,21.97,22.134,21.882,21.935,25557,0
2013-07-12,22.08,22.08,21.818,21.826,27193,0
2013-07-15,21.809,21.935,21.737,21.826,24175,0
2013-07-16,21.844,22.115,21.844,22.017,47287,0
2013-07-17,21.998,22.233,21.998,22.169,110074,0
2013-07-18,22.152,22.224,22.062,22.134,75444,0
2013-07-19,22.188,22.549,22.106,22.405,170477,0
2013-07-22,22.27,22.441,22.197,22.27,51190,0
2013-07-23,22.27,22.468,22.207,22.377,70396,0
2013-07-24,22.369,22.369,22.197,22.27,51675,0
2013-07-25,22.207,22.207,21.935,22.033,24298,0
2013-07-26,22.062,22.314,22.043,22.143,10234,0
2013-07-29,22.224,22.26,21.98,22.007,41336,0
2013-07-30,22.134,22.134,21.935,21.954,18801,0
2013-07-31,21.809,22.08,21.727,22.017,23702,0
2013-08-01,22.134,22.134,21.758,21.813,527483,0
2013-08-02,21.886,22.089,21.775,21.96,17037,0
2013-08-05,21.84,22.005,21.74,21.74,14622,0
2013-08-06,21.676,21.721,21.511,21.538,12246,0
2013-08-07,21.538,21.565,21.281,21.418,163692,0
2013-08-08,21.418,21.473,21.19,21.198,22894,0
2013-08-09,21.492,21.492,20.959,20.959,28428,0
2013-08-12,20.959,21.052,20.822,20.822,43566,0
2013-08-13,20.778,20.796,20.512,20.52,69738,0
2013-08-14,20.512,20.602,19.898,19.988,17515,0
2013-08-15,20.126,20.126,18.725,19.182,42842,0
2013-08-16,19.109,19.109,18.541,18.696,18501,0
2013-08-19,18.888,18.936,17.698,17.872,32478,0
2013-08-20,17.918,18.33,17.872,18.33,26993,0
2013-08-21,18.44,18.467,17.936,18.119,22088,0
2013-08-22,18.101,18.467,18.092,18.422,19778,0
2013-08-23,18.504,19,18.495,19,39363,0
2013-08-26,19.202,19.283,19.009,19.074,20871,0
2013-08-27,19.109,19.202,18.971,19.082,16029,0
2013-08-28,19.237,19.246,18.879,19.246,14301,0
2013-08-29,19.283,19.283,19.054,19.064,14677,0
2013-08-30,19.355,19.634,19.355,19.532,16109,0
2013-09-03,19.842,19.842,19.064,19.338,27152,0
2013-09-04,19.192,19.44,18.907,19.118,9560,0
2013-09-05,19.017,19.202,18.56,18.706,10210,0
2013-09-06,19.082,19.082,18.413,18.971,15382,0
2013-09-09,18.991,19.155,18.907,18.944,8704,0
2013-09-10,18.971,19.155,18.834,18.871,34799,0
2013-09-11,19.292,19.292,18.733,19.017,20976,0
2013-09-12,18.944,19.099,18.725,18.917,17735,0
2013-09-13,19.172,19.172,18.879,18.927,7529,0
2013-09-16,19.155,19.192,18.56,18.971,19385,0
2013-09-17,19.045,19.045,18.77,18.936,16816,0
2013-09-18,18.853,19.017,18.587,19.017,37671,0
2013-09-19,19.915,19.915,18.78,18.834,26095,0
2013-09-20,18.834,18.834,18.248,18.56,12088,0
2013-09-23,18.256,18.577,18.256,18.33,24028,0
2013-09-24,18.339,18.541,18.33,18.403,19380,0
2013-09-25,18.541,18.541,18.311,18.339,12231,0
2013-09-26,18.368,18.514,18.358,18.457,14326,0
2013-09-27,18.431,18.531,18.403,18.531,12655,0
2013-09-30,18.704,19.16,18.704,19.141,382087,0
2013-10-01,18.752,19.064,18.742,18.742,30584,0
2013-10-02,18.834,18.834,18.431,18.56,23506,0
2013-10-03,18.624,18.733,18.56,18.633,9921,0
2013-10-04,18.614,18.806,18.569,18.806,9801,0
2013-10-07,18.798,18.806,18.56,18.624,24893,0
2013-10-08,18.56,18.863,18.56,18.853,17240,0
2013-10-09,18.688,18.863,18.651,18.863,9971,0
2013-10-10,18.879,18.927,18.688,18.742,9844,0
2013-10-11,18.77,19.017,18.752,18.752,6903,0
2013-10-14,18.76,18.824,18.742,18.742,15645,0
2013-10-15,18.76,18.76,18.56,18.56,8693,0
2013-10-16,18.696,18.706,18.569,18.569,18946,0
2013-10-17,18.725,18.742,18.595,18.742,19164,0
2013-10-18,18.661,19.035,18.661,18.952,18684,0
2013-10-21,18.917,19.128,18.716,18.844,10205,0
2013-10-22,18.888,19.246,18.888,19.246,17002,0
2013-10-23,19.43,19.622,18.952,19.485,30680,0
2013-10-24,19.622,19.622,19.384,19.513,14905,0
2013-10-25,19.513,19.604,19.164,19.513,10454,0
2013-10-28,19.513,19.613,19.283,19.613,11464,0
2013-10-29,19.641,19.723,19.32,19.723,32346,0
2013-10-30,19.842,20.164,19.604,20.026,34360,0
2013-10-31,20.016,20.332,20.016,20.257,12789,0
2013-11-01,20.173,20.304,19.69,19.895,8810,0
2013-11-04,20.062,20.062,19.662,19.867,7978,0
2013-11-05,19.922,19.922,19.569,19.912,15647,0
2013-11-06,19.847,20.043,19.709,19.764,9607,0
2013-11-07,19.727,19.96,19.541,19.912,6700,0
2013-11-08,19.541,19.671,19.308,19.569,9373,0
2013-11-11,19.355,19.55,19.141,19.225,11514,0
2013-11-12,19.168,19.188,18.908,18.908,12870,0
2013-11-13,18.843,19.003,18.377,18.88,42054,0
2013-11-14,18.954,19.113,18.573,18.834,19141,0
2013-11-15,18.928,18.973,18.601,18.675,15091,0
2013-11-18,18.769,19.003,18.675,19.003,14832,0
2013-11-19,18.937,18.973,18.788,18.898,12974,0
2013-11-20,18.843,19.019,18.843,18.954,10815,0
2013-11-21,18.937,19.16,18.74,19.16,12421,0
2013-11-22,19.113,19.133,18.889,19.076,19782,0
2013-11-25,18.954,19.504,18.954,19.346,9288,0
2013-11-26,19.308,19.449,18.983,19.449,18833,0
2013-11-27,19.076,19.3,19.019,19.3,6613,0
2013-11-29,19.168,19.28,19.076,19.262,2655,0
2013-12-02,19.215,19.262,18.898,18.983,16692,0
2013-12-03,19.058,19.068,18.723,18.871,20004,0
2013-12-04,18.75,18.805,18.377,18.491,4003,0
2013-12-05,18.425,18.629,17.875,18.285,61996,0
2013-12-06,18.136,18.313,17.745,17.904,515652,0
2013-12-09,17.969,18.089,17.866,18.051,49748,0
2013-12-10,18.051,18.136,17.912,18.136,28523,0
2013-12-11,18.239,18.256,17.847,18.099,48177,0
2013-12-12,17.996,18.071,17.708,18.024,34461,0
2013-12-13,18.081,18.481,17.895,18.481,27813,0
2013-12-16,18.275,18.331,17.838,18.071,29854,0
2013-12-17,18.071,18.071,17.633,17.875,188776,0
2013-12-18,17.764,17.95,17.522,17.895,74040,0
2013-12-19,17.847,17.866,17.55,17.624,61052,0
2013-12-20,17.653,17.773,17.578,17.587,59658,0
2013-12-23,17.624,17.81,17.605,17.679,105328,0
2013-12-24,17.679,17.801,17.597,17.671,32044,0
2013-12-26,17.671,17.838,17.587,17.689,57437,0
2013-12-27,17.679,17.679,17.54,17.54,34366,0
2013-12-30,17.633,17.904,17.54,17.568,59320,0
2013-12-31,17.782,17.922,17.568,17.699,24203,0
2014-01-02,17.614,18.016,17.605,18.016,6241,0
2014-01-03,17.977,18.313,17.977,18.192,32272,0
2014-01-06,18.23,18.963,18.23,18.714,18047,0
2014-01-07,18.75,18.75,18.518,18.536,21473,0
2014-01-08,18.498,18.564,18.377,18.536,19515,0
2014-01-09,18.629,18.714,18.443,18.714,51142,0
2014-01-10,18.908,19.019,18.843,18.863,9177,0
2014-01-13,18.871,19.29,18.805,19.123,13489,0
2014-01-14,19.133,19.271,18.993,19.068,12876,0
2014-01-15,19.16,19.16,18.75,18.853,21566,0
2014-01-16,19.123,19.133,18.685,18.731,14611,0
2014-01-17,18.723,19.058,18.601,18.601,56013,0
2014-01-21,18.658,18.824,18.61,18.61,42619,0
2014-01-22,18.824,19.068,18.769,18.983,20179,0
2014-01-23,18.74,19.019,18.74,18.908,26874,0
2014-01-24,18.937,18.937,18.797,18.918,40137,0
2014-01-27,18.871,19.028,18.824,18.908,20942,0
2014-01-28,18.805,18.937,18.805,18.937,16328,0
2014-01-29,18.918,18.918,18.843,18.908,7387,0
2014-01-30,19.019,19.123,18.937,19.003,20211,0
2014-01-31,18.937,19.113,18.879,19.002,22065,0
2014-02-03,18.946,19.019,18.863,18.973,21720,0
2014-02-04,19.012,19.168,18.863,19.168,44094,0
2014-02-05,19.242,19.242,19.11,19.224,19226,0
2014-02-06,19.234,19.385,19.196,19.385,15233,0
2014-02-07,19.545,19.574,19.337,19.46,15378,0
2014-02-10,19.469,19.668,19.394,19.479,10389,0
2014-02-11,19.659,19.659,19.422,19.564,17772,0
2014-02-12,19.716,19.716,19.555,19.574,16804,0
2014-02-13,19.432,19.913,19.432,19.847,5960,0
2014-02-14,19.772,20.009,19.696,19.716,10536,0
2014-02-18,19.82,19.857,19.725,19.847,9913,0
2014-02-19,20.085,20.085,19.81,19.81,58490,0
2014-02-20,19.999,20.019,19.593,19.668,33872,0
2014-02-21,19.668,19.762,19.621,19.744,11249,0
2014-02-24,19.762,19.83,19.678,19.762,16615,0
2014-02-25,19.896,19.896,19.602,19.82,31132,0
2014-02-26,19.63,20.019,19.63,19.886,13190,0
2014-02-27,19.867,19.989,19.81,19.82,20920,0
2014-02-28,19.857,19.933,19.82,19.857,7979,0
2014-03-03,19.857,19.952,19.791,19.791,22443,0
2014-03-04,19.81,19.923,19.735,19.905,37766,0
2014-03-05,19.943,20.085,19.857,19.989,14721,0
2014-03-06,19.913,20.178,19.905,19.962,7945,0
2014-03-07,19.943,19.943,19.716,19.762,13189,0
2014-03-10,19.971,19.971,19.659,19.801,12371,0
2014-03-11,19.593,19.83,19.593,19.696,9596,0
2014-03-12,19.83,19.989,19.82,19.989,13887,0
2014-03-13,20.141,20.151,19.905,20.112,16023,0
2014-03-14,20.122,20.188,19.98,20.188,12829,0
2014-03-17,20.161,20.244,20.028,20.161,14287,0
2014-03-18,20.141,20.198,19.999,20.198,10803,0
2014-03-19,20.141,20.169,20.112,20.141,8071,0
2014-03-20,19.989,20.236,19.83,20.103,16546,0
2014-03-21,20.161,20.244,20.065,20.161,13712,0
2014-03-24,20.065,20.302,19.989,20.283,16591,0
2014-03-25,20.236,20.482,20.132,20.378,14622,0
2014-03-26,20.302,20.396,20.236,20.368,8989,0
2014-03-27,20.425,20.482,20.217,20.386,40808,0
2014-03-28,20.311,20.577,20.311,20.577,15330,0
2014-03-31,20.501,20.963,20.501,20.803,45725,0
2014-04-01,20.803,20.953,20.567,20.755,206666,0
2014-04-02,20.87,21.229,20.728,20.851,90053,0
2014-04-03,20.907,20.983,20.689,20.794,14391,0
2014-04-04,20.841,20.878,20.643,20.745,18621,0
2014-04-07,20.878,21.039,20.821,20.878,14234,0
2014-04-08,21.001,21.001,20.821,20.993,7769,0
2014-04-09,20.983,21.001,20.755,20.831,35600,0
2014-04-10,20.897,20.945,20.861,20.861,7461,0
2014-04-11,20.945,20.953,20.831,20.878,8596,0
2014-04-14,20.953,21.087,20.878,20.907,16296,0
2014-04-15,20.917,21.087,20.841,20.945,15768,0
2014-04-16,20.993,20.993,20.861,20.897,19513,0
2014-04-17,20.973,21.125,20.785,21.125,34730,0
2014-04-21,21.049,21.181,20.907,20.907,97019,0
2014-04-22,20.973,21.097,20.851,20.907,69080,0
2014-04-23,20.963,21.001,20.917,20.935,14024,0
2014-04-24,20.897,21.049,20.87,20.897,12968,0
2014-04-25,20.917,20.945,20.679,20.765,72613,0
2014-04-28,20.841,20.841,20.728,20.794,20236,0
2014-04-29,20.87,20.887,20.811,20.831,16740,0
2014-04-30,20.927,21.105,20.907,21.039,43036,0
2014-05-01,21.258,21.297,21.067,21.181,129896,0
2014-05-02,21.23,21.23,21.009,21.057,36046,0
2014-05-05,21.057,21.114,21.019,21.114,12098,0
2014-05-06,21.114,21.181,21.067,21.076,16595,0
2014-05-07,21.086,21.172,21.067,21.124,14919,0
2014-05-08,21.153,21.191,21.086,21.181,13039,0
2014-05-09,21.201,21.201,21.104,21.172,26216,0
2014-05-12,21.191,21.316,21.124,21.24,18062,0
2014-05-13,21.258,21.393,21.249,21.287,21801,0
2014-05-14,21.344,21.565,21.307,21.565,35443,0
2014-05-15,21.565,21.595,21.325,21.325,54614,0
2014-05-16,21.354,21.488,21.335,21.402,27161,0
2014-05-19,21.508,21.681,21.498,21.642,18809,0
2014-05-20,21.498,21.671,21.488,21.527,19873,0
2014-05-21,21.585,21.585,21.488,21.488,10943,0
2014-05-22,21.537,21.537,21.402,21.402,13600,0
2014-05-23,21.393,21.441,21.297,21.393,8708,0
2014-05-27,21.479,21.518,21.335,21.344,15375,0
2014-05-28,21.555,21.739,21.421,21.69,17455,0
2014-05-29,21.69,21.911,21.69,21.824,3528,0
2014-05-30,21.863,21.863,21.729,21.748,9750,0
2014-06-02,21.873,21.873,21.739,21.834,15020,0
2014-06-03,21.662,21.662,21.451,21.488,11145,0
2014-06-04,21.23,21.268,20.528,21.22,21432,0
2014-06-05,21.134,21.393,21.134,21.393,6278,0
2014-06-06,21.393,21.527,21.201,21.441,9610,0
2014-06-09,21.508,21.508,21.364,21.402,5941,0
2014-06-10,21.393,21.402,21.22,21.316,14066,0
2014-06-11,21.344,21.344,21.114,21.114,10409,0
2014-06-12,21.277,21.277,21.134,21.23,4660,0
2014-06-13,21.191,21.411,21.191,21.411,10838,0
2014-06-16,21.421,21.441,21.344,21.441,3915,0
2014-06-17,21.431,21.451,21.316,21.451,13278,0
2014-06-18,21.498,21.786,21.451,21.748,20291,0
2014-06-19,21.844,21.853,21.739,21.853,9862,0
2014-06-20,21.853,21.853,21.364,21.47,14487,0
2014-06-23,21.555,21.681,21.498,21.642,13140,0
2014-06-24,21.844,21.844,21.739,21.757,8339,0
2014-06-25,21.757,21.997,21.681,21.95,22975,0
2014-06-26,21.95,22.305,21.95,22.305,5583,0
2014-06-27,22.305,22.43,21.883,22.43,23096,0
2014-06-30,22.209,22.43,22.17,22.179,11238,0
2014-07-01,22.266,22.314,21.978,22.055,8209,0
2014-07-02,22.17,22.353,22.065,22.266,7815,0
2014-07-03,22.246,22.448,22.074,22.276,32469,0
2014-07-07,22.39,22.467,22.266,22.381,13009,0
2014-07-08,22.381,22.497,22.381,22.497,9796,0
2014-07-09,22.4,22.717,22.4,22.708,11379,0
2014-07-10,22.698,22.889,22.698,22.775,5790,0
2014-07-11,22.995,23.178,22.745,23.11,13500,0
2014-07-14,23.246,23.466,22.928,23.062,16801,0
2014-07-15,23.053,23.082,22.909,23.043,17774,0
2014-07-16,23.034,23.034,22.804,22.966,15262,0
2014-07-17,22.986,22.986,22.458,22.785,19773,0
2014-07-18,22.641,23.034,22.641,23.034,10781,0
2014-07-21,22.976,23.025,22.717,22.899,15382,0
2014-07-22,22.919,22.986,22.871,22.919,36937,0
2014-07-23,22.938,23.005,22.928,22.995,23584,0
2014-07-24,23.005,23.043,22.861,23.034,29070,0
2014-07-25,23.015,23.082,22.919,23.082,11934,0
2014-07-28,23.015,23.149,22.775,22.986,30429,0
2014-07-29,23.129,23.407,23.015,23.015,44368,0
2014-07-30,22.986,23.034,22.919,23.025,10108,0
2014-07-31,22.919,22.919,22.515,22.554,45651,0
2014-08-01,22.65,22.756,22.172,22.202,14841,0
2014-08-04,22.241,22.582,22.104,22.445,63590,0
2014-08-05,22.29,22.377,21.978,22.143,22972,0
2014-08-06,21.735,22.241,21.735,22.114,5538,0
2014-08-07,22.153,22.532,22.124,22.474,7239,0
2014-08-08,22.436,22.532,22.241,22.241,4874,0
2014-08-11,22.474,22.582,22.27,22.386,11560,0
2014-08-12,22.532,22.678,22.532,22.582,10177,0
2014-08-13,22.64,22.912,22.64,22.912,6165,0
2014-08-14,22.806,22.902,22.796,22.834,16855,0
2014-08-15,22.961,22.961,22.66,22.776,14056,0
2014-08-18,22.776,22.922,22.66,22.776,10373,0
2014-08-19,22.776,22.874,22.514,22.864,16936,0
2014-08-20,22.766,22.874,22.698,22.864,6470,0
2014-08-21,22.844,22.912,22.776,22.844,9485,0
2014-08-22,22.746,22.786,22.114,22.698,11271,0
2014-08-25,22.718,22.728,22.29,22.386,8378,0
2014-08-26,22.494,22.912,22.494,22.728,11139,0
2014-08-27,22.728,22.922,22.728,22.922,9234,0
2014-08-28,22.892,23.048,22.874,23.02,5677,0
2014-08-29,23.068,23.116,22.922,22.922,9124,0
2014-09-02,22.824,23.02,22.572,22.834,8921,0
2014-09-03,22.961,22.97,22.834,22.97,10291,0
2014-09-04,22.97,23.088,22.65,22.756,19963,0
2014-09-05,22.874,22.952,22.591,22.66,15059,0
2014-09-08,22.854,22.854,22.582,22.63,4884,0
2014-09-09,22.494,22.728,22.494,22.65,10540,0
2014-09-10,22.728,23.068,22.484,22.708,27318,0
2014-09-11,22.718,22.874,22.718,22.874,2957,0
2014-09-12,22.874,22.874,22.601,22.834,4278,0
2014-09-15,22.815,22.99,22.756,22.97,24091,0
2014-09-16,23.068,23.068,22.591,22.601,33323,0
2014-09-17,22.776,22.815,22.66,22.738,7424,0
2014-09-18,22.591,22.961,22.591,22.961,13547,0
2014-09-19,22.932,23.038,22.932,23.038,18599,0
2014-09-22,22.942,23.048,22.854,22.98,6936,0
2014-09-23,22.874,22.99,22.834,22.97,8301,0
2014-09-24,22.98,23,22.688,22.97,824080,0
2014-09-25,22.952,23.068,22.874,23.038,21883,0
2014-09-26,23.02,23.078,22.874,23.048,71179,0
2014-09-29,23.098,23.098,22.97,23.058,8400,0
2014-09-30,23.068,23.458,23.068,23.34,29132,0
2014-10-01,23.458,23.458,22.942,22.942,19602,0
2014-10-02,22.98,23.116,22.61,22.776,18332,0
2014-10-03,22.834,23.292,22.834,23.262,7223,0
2014-10-06,23.262,23.262,22.99,23.156,13660,0
2014-10-07,23.126,23.126,22.912,23.068,6747,0
2014-10-08,23.126,23.262,23.02,23.244,14611,0
2014-10-09,23.244,23.253,23.048,23.204,5579,0
2014-10-10,23.244,23.244,22.63,22.738,7544,0
2014-10-13,22.738,23.02,22.738,22.738,7207,0
2014-10-14,23.01,23.01,22.738,22.922,4847,0
2014-10-15,22.97,23.098,22.386,22.728,15835,0
2014-10-16,22.678,23.116,22.678,22.874,13360,0
2014-10-17,23.107,23.36,22.942,23.36,9483,0
2014-10-20,23.272,23.302,22.99,23.068,35285,0
2014-10-21,23.194,23.604,22.932,23.116,31816,0
2014-10-22,23.399,23.399,23.098,23.194,9795,0
2014-10-23,23.292,23.312,23.184,23.262,5221,0
2014-10-24,23.38,23.39,23.331,23.36,5773,0
2014-10-27,23.39,23.506,23.34,23.506,37238,0
2014-10-28,23.545,23.642,23.516,23.604,8643,0
2014-10-29,23.672,23.769,23.458,23.613,11230,0
2014-10-30,23.662,23.798,23.604,23.632,15116,0
2014-10-31,23.74,23.74,23.477,23.506,11539,0
2014-11-03,23.563,23.948,23.455,23.455,11378,0
2014-11-04,23.573,23.721,23.534,23.632,8717,0
2014-11-05,23.721,23.81,23.632,23.78,11856,0
2014-11-06,23.682,23.731,23.672,23.682,7735,0
2014-11-07,23.682,23.928,23.682,23.78,9720,0
2014-11-10,23.731,23.958,23.711,23.8,8770,0
2014-11-11,23.771,23.771,23.425,23.435,16189,0
2014-11-12,23.445,23.484,23.119,23.336,25323,0
2014-11-13,23.346,23.682,23.336,23.554,8441,0
2014-11-14,23.544,23.692,23.544,23.623,7591,0
2014-11-17,23.603,23.958,23.366,23.958,14848,0
2014-11-18,23.909,23.909,23.277,23.623,23937,0
2014-11-19,23.494,23.682,23.159,23.248,32056,0
2014-11-20,23.248,23.415,23.248,23.415,13418,0
2014-11-21,23.366,23.475,23.317,23.465,9474,0
2014-11-24,23.356,23.465,23.258,23.435,7911,0
2014-11-25,23.386,23.445,23.287,23.336,14589,0
2014-11-26,23.307,23.435,23.238,23.317,16172,0
2014-11-28,23.396,23.396,23.139,23.336,3201,0
2014-12-01,23.277,23.277,22.942,23.119,15713,0
2014-12-02,23.11,23.258,23.1,23.248,15426,0
2014-12-03,23.287,23.583,23.09,23.179,7503,0
2014-12-04,23.11,23.406,22.912,22.942,17854,0
2014-12-05,23.021,23.139,22.912,23.09,5810,0
2014-12-08,23.06,23.484,23.001,23.198,4225,0
2014-12-09,23.208,23.455,23.05,23.455,6272,0
2014-12-10,23.455,23.672,23.307,23.386,2392,0
2014-12-11,23.642,23.642,23.287,23.346,13103,0
2014-12-12,23.386,23.406,23.09,23.297,9808,0
2014-12-15,22.952,23.613,22.794,22.961,10440,0
2014-12-16,22.823,23.149,22.695,22.942,10270,0
2014-12-17,22.863,22.952,22.241,22.685,20585,0
2014-12-18,22.764,22.794,22.458,22.596,58403,0
2014-12-19,22.498,22.735,22.498,22.725,96992,0
2014-12-22,22.784,22.784,22.537,22.646,17337,0
2014-12-23,22.665,22.695,22.271,22.429,30770,0
2014-12-24,22.429,22.429,22.044,22.221,21654,0
2014-12-26,22.241,22.439,22.014,22.439,350938,0
2014-12-29,22.389,22.685,22.182,22.547,13347,0
2014-12-30,22.744,22.843,22.596,22.823,11121,0
2014-12-31,22.527,22.912,22.527,22.912,8805,0
2015-01-02,22.685,22.942,22.685,22.942,5802,0
2015-01-05,22.942,23.04,22.705,22.942,9785,0
2015-01-06,22.952,23.08,22.853,22.892,15353,0
2015-01-07,23.04,23.366,23.001,23.366,19619,0
2015-01-08,23.504,23.583,23.317,23.583,8173,0
2015-01-09,23.692,23.78,23.494,23.563,13209,0
2015-01-12,23.632,23.82,23.396,23.534,16719,0
2015-01-13,23.682,23.682,23.554,23.593,7370,0
2015-01-14,23.573,23.672,23.366,23.554,27454,0
2015-01-15,23.475,23.682,23.396,23.652,7191,0
2015-01-16,23.632,24.116,23.593,24.116,38457,0
2015-01-20,24.007,24.077,23.869,23.938,9983,0
2015-01-21,24.027,24.55,24.027,24.333,6519,0
2015-01-22,24.392,24.59,24.126,24.432,12882,0
2015-01-23,24.501,24.58,24.254,24.294,14752,0
2015-01-26,24.353,24.54,24.274,24.422,20067,0
2015-01-27,24.521,24.521,24.284,24.511,22613,0
2015-01-28,24.422,25.172,24.422,24.886,53551,0
2015-01-29,24.896,25.014,24.55,24.57,28879,0
2015-01-30,24.678,24.718,24.501,24.639,10658,0
2015-02-02,24.738,24.738,24.225,24.422,28861,0
2015-02-03,24.5,24.55,24.23,24.43,10686,0
2015-02-04,24.55,24.69,24.35,24.54,12082,0
2015-02-05,24.34,24.75,24.34,24.69,20474,0
2015-02-06,24.54,24.55,24.14,24.3,6331,0
2015-02-09,24.37,24.54,24.31,24.37,14135,0
2015-02-10,24.55,24.55,24.3,24.48,6342,0
2015-02-11,24.39,24.47,24.33,24.43,8538,0
2015-02-12,24.53,24.53,24.38,24.5,2768,0
2015-02-13,24.45,24.55,24.43,24.49,8271,0
2015-02-17,24.55,24.82,24.54,24.61,29547,0
2015-02-18,24.57,24.57,24.06,24.49,12956,0
2015-02-19,24.52,24.6,24.4,24.41,5806,0
2015-02-20,24.5,24.5,24.2,24.43,16976,0
2015-02-23,24.47,24.49,24.26,24.49,5619,0
2015-02-24,24.6,24.6,24.17,24.49,132427,0
2015-02-25,24.48,24.72,24.38,24.41,7519,0
2015-02-26,24.43,24.75,24.43,24.66,13622,0
2015-02-27,24.83,24.83,24.52,24.73,14272,0
2015-03-02,24.84,24.869,24.49,24.85,12199,0
2015-03-03,24.68,25.06,24.61,24.96,89441,0
2015-03-04,24.94,24.94,24.57,24.74,49100,0
2015-03-05,24.74,24.83,24.59,24.746,40038,0
2015-03-06,24.7,24.75,24.18,24.365,24137,0
2015-03-09,24.22,24.54,24.08,24.16,20000,0
2015-03-10,24.2,24.715,24.2,24.25,10127,0
2015-03-11,24.44,24.44,24.4,24.44,2849,0
2015-03-12,24.44,24.48,24.42,24.46,11882,0
2015-03-13,24.4,24.42,24.4,24.42,1170,0
2015-03-16,24.3,24.35,24.29,24.3,8430,0
2015-03-17,24.16,24.24,24.07,24.15,6838,0
2015-03-18,24.13,24.35,24.12,24.3,6864,0
2015-03-19,24.35,24.45,24.23,24.436,5888,0
2015-03-20,24.4,24.71,24.4,24.47,16766,0
2015-03-23,24.45,24.67,24.45,24.48,30172,0
2015-03-24,24.55,24.6,24.4,24.44,66768,0
2015-03-25,24.51,24.631,24.32,24.55,5085,0
2015-03-26,24.47,24.55,24.42,24.45,6502,0
2015-03-27,24.497,24.61,24.43,24.49,6575,0
2015-03-30,24.6,24.61,24.4,24.6,12141,0
2015-03-31,24.5,26.45,24.374,24.5,12012,0
2015-04-01,24.5,24.5,24.37,24.38,4506,0
2015-04-02,24.34,24.738,24.34,24.5,3752,0
2015-04-06,24.65,24.71,24.5,24.6,10962,0
2015-04-07,24.7,24.72,24.543,24.65,6644,0
2015-04-08,24.65,24.68,24.5,24.53,20301,0
2015-04-09,24.64,24.99,24.64,24.81,34747,0
2015-04-10,24.82,24.82,24.51,24.7,25277,0
2015-04-13,24.91,24.91,24.61,24.61,27877,0
2015-04-14,24.82,24.858,24.75,24.8,14687,0
2015-04-15,24.89,25,24.85,24.92,62878,0
2015-04-16,24.93,24.95,24.85,24.85,58108,0
2015-04-17,24.85,25,24.66,24.66,44584,0
2015-04-20,24.8,24.8,24.58,24.66,15692,0
2015-04-21,24.72,24.79,24.58,24.66,21303,0
2015-04-22,24.81,24.95,24.77,24.9,20008,0
2015-04-23,24.97,24.97,24.85,24.92,5520,0
2015-04-24,24.96,25,24.63,24.9,13767,0
2015-04-27,24.857,24.97,24.82,24.85,7475,0
2015-04-28,24.89,24.9,24.79,24.85,16977,0
2015-04-29,24.76,24.8,24.75,24.78,12914,0
2015-04-30,24.8,24.87,24.75,24.75,6700,0
2015-05-01,24.63,24.7,24.33,24.48,12393,0
2015-05-04,24.31,24.75,24.31,24.55,16454,0
2015-05-05,24.7,24.7,24.25,24.29,10871,0
2015-05-06,24.45,24.45,23.55,23.76,20588,0
2015-05-07,23.57,24.17,23.57,23.85,9892,0
2015-05-08,24.07,24.27,23.94,24.15,9344,0
2015-05-11,24.244,24.244,23.805,24,26044,0
2015-05-12,23.9,24.209,23.88,23.95,10290,0
2015-05-13,23.98,24.12,23.93,24,18086,0
2015-05-14,24.07,24.55,24.07,24.5,12444,0
2015-05-15,24.56,24.58,24.233,24.58,7909,0
2015-05-18,24.33,24.56,24.26,24.388,9416,0
2015-05-19,24.57,24.57,24.32,24.345,6150,0
2015-05-20,24.47,24.47,24.26,24.4,6645,0
2015-05-21,24.45,24.6,24.45,24.589,4299,0
2015-05-22,24.5,24.64,24.5,24.64,4698,0
2015-05-26,24.62,24.88,24.55,24.87,36644,0
2015-05-27,24.87,24.87,24.735,24.85,7737,0
2015-05-28,24.91,24.91,24.77,24.77,14858,0
2015-05-29,24.93,24.93,24.31,24.75,62328,0
2015-06-01,24.55,24.717,24.51,24.51,7580,0
2015-06-02,24.45,24.45,24.22,24.37,24595,0
2015-06-03,24.3,24.5,24.25,24.349,10414,0
2015-06-04,24.48,24.48,24.34,24.4,10618,0
2015-06-05,24.21,24.42,24.21,24.37,3280,0
2015-06-08,24.25,24.38,24.25,24.274,65105,0
2015-06-09,24.26,24.52,24,24.4,47951,0
2015-06-10,24.38,24.55,24.36,24.41,20413,0
2015-06-11,24.46,24.669,24.4,24.53,4892,0
2015-06-12,24.53,24.67,24.41,24.43,4857,0
2015-06-15,24.4,24.5,24.4,24.4,5123,0
2015-06-16,24.54,24.57,24.47,24.53,5745,0
2015-06-17,24.48,24.67,24.48,24.53,3000,0
2015-06-18,24.58,24.8,24.5,24.5,7331,0
2015-06-19,24.466,24.68,24.46,24.6,15502,0
2015-06-22,24.69,24.8,24.326,24.75,6623,0
2015-06-23,24.71,24.72,24.56,24.66,2875,0
2015-06-24,24.6,24.82,24.51,24.8,7356,0
2015-06-25,24.81,24.81,24.65,24.73,4888,0
2015-06-26,24.65,24.81,24.6,24.6,4378,0
2015-06-29,24.66,24.66,24.35,24.35,7572,0
2015-06-30,24.41,24.765,24.41,24.59,7701,0
2015-07-01,24.622,24.76,24.622,24.72,4250,0
2015-07-02,24.72,24.9,24.65,24.8,6070,0
2015-07-06,24.8,24.91,24.66,24.87,4917,0
2015-07-07,24.89,24.95,24.75,24.95,7888,0
2015-07-08,24.904,24.94,24.56,24.56,11085,0
2015-07-09,24.69,24.86,24.68,24.68,6586,0
2015-07-10,24.78,24.81,24.71,24.71,2107,0
2015-07-13,24.81,24.9,24.76,24.76,11267,0
2015-07-14,24.87,24.87,24.75,24.82,4624,0
2015-07-15,24.84,24.929,24.81,24.82,8231,0
2015-07-16,24.95,24.95,24.78,24.95,36570,0
2015-07-17,24.95,25.64,24.943,25.05,24996,0
2015-07-20,24.93,24.93,24.57,24.67,19984,0
2015-07-21,24.79,24.9,24.7,24.86,3045,0
2015-07-22,25,25,24.6,24.6,13633,0
2015-07-23,24.6,24.769,24.543,24.65,2805,0
2015-07-24,24.7,25.05,24.7,24.89,24519,0
2015-07-27,24.99,25,24.76,25,12584,0
2015-07-28,25,25.43,24.77,24.77,20564,0
2015-07-29,24.74,25.06,24.74,25.06,2694,0
2015-07-30,24.92,25.022,24.92,25,800,0
2015-07-31,25,25.09,25,25.09,700,0
2015-08-03,24.77,24.833,24.61,24.61,3562,0
2015-08-04,24.62,24.85,24.21,24.63,7296,0
2015-08-05,24.381,24.84,24.381,24.52,7614,0
2015-08-06,24.5,24.85,24.5,24.73,4589,0
2015-08-07,24.84,24.85,24.6,24.85,2664,0
2015-08-10,24.63,24.8,24.61,24.644,7553,0
2015-08-11,24.64,24.77,24.64,24.7,6770,0
2015-08-12,24.65,24.96,24.65,24.96,4675,0
2015-08-13,24.88,24.9,24.75,24.77,5733,0
2015-08-14,25.02,25.03,24.27,24.28,14737,0
2015-08-17,24.87,24.93,24.62,24.79,5208,0
2015-08-18,24.54,24.675,24.39,24.55,6397,0
2015-08-19,24.4,24.69,24.4,24.69,2817,0
2015-08-20,24.63,24.7,24.45,24.6,5808,0
2015-08-21,24.55,24.6,24.55,24.6,17085,0
2015-08-24,24.45,24.69,24.2,24.465,9585,0
2015-08-25,24.41,24.62,24.41,24.59,4424,0
2015-08-26,24.54,24.833,24.4,24.595,24578,0
2015-08-27,24.6,24.86,24.47,24.84,22008,0
2015-08-28,24.86,24.86,24.727,24.727,1666,0
2015-08-31,24.78,24.79,24.73,24.74,2922,0
2015-09-01,24.76,24.76,24.35,24.38,17576,0
2015-09-02,24.4,24.7,24.4,24.54,5026,0
2015-09-03,24.84,24.95,24.69,24.75,14586,0
2015-09-04,24.63,24.68,24.63,24.64,3142,0
2015-09-08,24.69,24.94,24.58,24.59,63881,0
2015-09-09,24.61,24.61,24.4,24.5,5665,0
2015-09-10,24.54,24.7,24.4,24.68,8480,0
2015-09-11,24.818,24.818,24.63,24.65,3501,0
2015-09-14,24.88,24.88,24.6,24.7,9384,0
2015-09-15,24.62,24.72,24.186,24.186,2257,0
2015-09-16,24.69,24.84,24.5,24.69,18773,0
2015-09-17,24.7,24.7,24.601,24.7,3811,0
2015-09-18,24.658,24.748,24.55,24.74,4343,0
2015-09-21,24.5,24.564,24.33,24.33,6985,0
2015-09-22,24.26,24.55,24.2,24.45,7797,0
2015-09-23,24.6,24.83,24.41,24.69,17224,0
2015-09-24,24.43,24.58,24.43,24.57,3719,0
2015-09-25,24.49,24.62,24.35,24.62,3733,0
2015-09-28,24.486,24.63,24.31,24.6,2713,0
2015-09-29,24.46,24.92,24.362,24.9,29163,0
2015-09-30,24.82,24.83,24.65,24.71,19829,0
2015-10-01,24.75,24.75,24.32,24.46,9134,0
2015-10-02,24.41,24.65,24.35,24.65,3231,0
2015-10-05,24.7,24.88,24.6,24.75,7816,0
2015-10-06,24.87,24.88,24.719,24.77,4882,0
2015-10-07,24.88,24.96,24.523,24.71,14611,0
2015-10-08,24.77,25.03,24.77,24.96,11187,0
2015-10-09,24.974,25.22,24.97,25.11,14849,0
2015-10-12,25.08,25.32,25.08,25.14,16978,0
2015-10-13,25.09,25.4,25.03,25.38,40634,0
2015-10-14,25.25,25.5,25.15,25.28,49527,0
2015-10-15,25.29,25.77,25.201,25.32,15270,0
2015-10-16,25.27,25.39,25.25,25.39,4623,0
2015-10-19,25.35,25.409,25.27,25.38,4847,0
2015-10-20,25.35,25.394,24.89,25.2,9743,0
2015-10-21,25.25,25.35,25.25,25.31,5217,0
2015-10-22,25.39,25.57,25.31,25.44,10660,0
2015-10-23,25.43,25.58,25.43,25.53,4808,0
2015-10-26,25.41,25.48,25.12,25.44,8192,0
2015-10-27,25.23,25.47,25.23,25.45,5271,0
2015-10-28,25.5,25.64,25.5,25.58,9652,0
2015-10-29,25.56,25.8,25.56,25.57,3341,0
2015-10-30,25.61,25.95,25.61,25.75,2346,0
2015-11-02,25.66,26.02,25.6,25.73,20500,0
2015-11-03,25.37,25.39,25.23,25.23,6303,0
2015-11-04,25.22,25.42,25.201,25.22,7358,0
2015-11-05,25.33,25.46,25.19,25.4,4459,0
2015-11-06,25.23,25.24,24.75,25.099,18153,0
2015-11-09,25.06,25.36,24.949,25.15,10940,0
2015-11-10,25.51,25.51,25.026,25.3,5901,0
2015-11-11,25.1,25.87,25.1,25.83,10630,0
2015-11-12,25.42,25.7,25.3,25.33,15483,0
2015-11-13,25.365,25.4,25.07,25.07,2323,0
2015-11-16,25.1,25.1,24.989,25,3491,0
2015-11-17,24.95,25.247,24.95,25.048,3834,0
2015-11-18,24.56,24.9,24.501,24.78,6213,0
2015-11-19,24.645,25.29,24.53,25.21,11057,0
2015-11-20,25.12,25.25,24.99,25.15,7595,0
2015-11-23,25.4,25.7,25.33,25.39,17840,0
2015-11-24,24.85,25.39,24.85,25.12,2521,0
2015-11-25,25.38,25.4,25.02,25.22,5355,0
2015-11-27,25.38,25.4,25.38,25.4,5382,0
2015-11-30,25.67,25.67,25.25,25.45,5543,0
2015-12-01,25.45,25.48,25.21,25.21,10047,0
2015-12-02,25.35,25.44,25.07,25.39,9754,0
2015-12-03,25.27,25.406,25.016,25.016,1619,0
2015-12-04,25.2,25.2,25.2,25.2,200,0
2015-12-07,25.33,25.33,24.984,25.123,6057,0
2015-12-08,25.05,25.357,24.99,25.06,5263,0
2015-12-09,24.98,25.015,24.61,24.62,4306,0
2015-12-10,24.808,25.27,24.729,25.1,3943,0
2015-12-11,24.74,24.8,24.629,24.68,2919,0
2015-12-14,24.589,24.63,24,24,22256,0
2015-12-15,24.07,24.88,24,24.517,36813,0
2015-12-16,24.63,24.75,24.2,24.746,4716,0
2015-12-17,24.7,24.98,24.515,24.96,14646,0
2015-12-18,24.62,25.075,24.55,24.7,2030,0
2015-12-21,24.96,25,24.596,24.78,8877,0
2015-12-22,25,25.01,24.78,24.978,4875,0
2015-12-23,24.98,25,24.848,25,6760,0
2015-12-24,24.92,25.25,24.78,25.08,8411,0
2015-12-28,25.02,25.77,24.96,25.27,18389,0
2015-12-29,25.53,25.53,24.95,25.06,3609,0
2015-12-30,25.25,25.28,25.0507,25.27,7861,0
2015-12-31,25.3,25.31,24.96,25.22,1387,0
2016-01-04,25.03,25.35,25,25.3,10986,0
2016-01-05,25.31,25.75,25.04,25.04,15538,0
2016-01-06,25.06,25.48,25.06,25.4099,17007,0
2016-01-07,25,25.2864,24.92,25.04,8912,0
2016-01-08,25.2035,25.33,25.15,25.25,7982,0
2016-01-11,25.15,25.58,25.15,25.49,4119,0
2016-01-12,25.58,25.63,25.15,25.22,17673,0
2016-01-13,25.618,25.62,25.25,25.31,4453,0
2016-01-14,25.39,25.62,25.18,25.57,16395,0
2016-01-15,25.3875,25.62,25.15,25.62,19953,0
2016-01-19,25.64,25.64,25.64,25.64,0,0
2016-01-20,25.44,25.6,24.9466,25.6,6939,0
2016-01-21,25.67,25.67,25.061,25.59,5060,0
2016-01-22,25.75,25.75,25.41,25.41,1310,0
2016-01-25,25.5,25.6858,25.25,25.38,4413,0
2016-01-26,25.5209,25.5209,25.08,25.25,4580,0
2016-01-27,25.19,25.3316,25,25.13,6028,0
2016-01-28,25.3955,25.78,25.16,25.78,4614,0
2016-01-29,25.85,25.92,25.55,25.75,6287,0
2016-02-01,25.7,26.14,25.7,25.735,16079,0
2016-02-02,25.65,25.777,25.2,25.4001,19434,0
2016-02-03,25.63,26.08,24.9,25.02,25499,0
2016-02-04,25.35,25.35,25.06,25.11,5268,0
2016-02-05,25.1401,25.44,25.1,25.26,18314,0
2016-02-08,25.28,25.508,24.96,25.01,16842,0
2016-02-09,25.1,25.15,24.67,24.78,10808,0
2016-02-10,24.85,25.19,24.845,25.19,10308,0
2016-02-11,24.76,25.07,23.9,24.24,22262,0
2016-02-12,24.72,24.75,24.39,24.75,11524,0
2016-02-16,25,25.74,24.8,25.25,14836,0
2016-02-17,25.2984,25.4999,25.001,25.33,5501,0
2016-02-18,25.38,25.45,25,25.44,4840,0
2016-02-19,25.0801,25.56,25.01,25.29,7503,0
2016-02-22,25.4,25.6199,25.25,25.56,8590,0
2016-02-23,25.615,25.615,25.01,25.3,5101,0
2016-02-24,25.42,25.6,25,25.6,11164,0
2016-02-25,25.5,25.5,25.4101,25.45,5675,0
2016-02-26,25.237,25.5699,25.2,25.2,1680,0
2016-02-29,25.423,25.6,25.29,25.53,18391,0
2016-03-01,25.74,25.8499,25.38,25.51,46352,0
2016-03-02,25.39,25.537,25.17,25.45,34856,0
2016-03-03,25.2501,25.43,25.12,25.43,3445,0
2016-03-04,25.4298,25.43,25.15,25.39,6588,0
2016-03-07,25.3,25.42,25.2528,25.39,6255,0
2016-03-08,25.25,25.42,25.25,25.4,5193,0
2016-03-09,25.22,25.44,25.22,25.44,6971,0
2016-03-10,25.2758,25.44,25.2758,25.3,7397,0
2016-03-11,25.4,25.99,25.2683,25.45,4432,0
2016-03-14,25.73,25.81,25.4001,25.72,9701,0
2016-03-15,25.87,25.87,25.53,25.53,2616,0
2016-03-16,25.59,25.7,25.59,25.67,3582,0
2016-03-17,25.56,25.659,25.445,25.4893,10083,0
2016-03-18,25.55,25.75,25.4433,25.45,21908,0
2016-03-21,25.7975,25.835,25.46,25.8041,3250,0
2016-03-22,25.85,25.88,25.5309,25.82,4285,0
2016-03-23,25.56,25.77,25.56,25.77,7225,0
2016-03-24,25.67,25.79,25.5515,25.6965,5055,0
2016-03-28,25.65,26,25.63,25.75,10915,0
2016-03-29,25.7,26.13,25.7,25.94,7709,0
2016-03-30,26.05,26.05,25.5457,25.88,4676,0
2016-03-31,25.79,26.25,25.79,26.03,7992,0
2016-04-01,26,26,25.5,26,7093,0
2016-04-04,26.23,26.24,25.51,25.97,4536,0
2016-04-05,25.7,25.93,25.61,25.81,7691,0
2016-04-06,25.82,25.89,25.51,25.89,4021,0
2016-04-07,25.85,25.88,25.1,25.21,31459,0
2016-04-08,25.32,25.5,25.28,25.28,10370,0
2016-04-11,25.33,25.57,25.33,25.4,15623,0
2016-04-12,25.59,25.9999,25.35,25.35,8101,0
2016-04-13,25.7,25.7299,25.37,25.6,4642,0
2016-04-14,25.6,25.74,25.52,25.56,10286,0
2016-04-15,25.51,25.9,25.49,25.49,68795,0
2016-04-18,25.53,25.69,25.4,25.62,3928,0
2016-04-19,25.8372,25.9392,25.4901,25.54,9931,0
2016-04-20,25.51,25.95,25.51,25.58,2107,0
2016-04-21,25.55,25.7701,25.55,25.58,8248,0
2016-04-22,25.58,26.1499,25.58,25.85,5783,0
2016-04-25,25.75,25.87,25.75,25.86,2165,0
2016-04-26,25.81,25.9,25.81,25.9,1143,0
2016-04-27,26.2499,26.33,25.9777,26.04,4255,0
2016-04-28,26.05,26.05,25.9,25.9,4951,0
2016-04-29,26,26.19,26,26,6235,0
2016-05-02,26.24,26.28,25.905,25.98,9541,0
2016-05-03,25.92,26.05,25.65,25.75,6570,0
2016-05-04,25.82,26.04,25.74,25.81,1861,0
2016-05-05,25.73,25.9799,25.65,25.65,2987,0
2016-05-06,25.8,25.95,25.66,25.66,2724,0
2016-05-09,25.73,25.9999,25.73,25.855,2842,0
2016-05-10,25.8,25.98,25.7,25.7,12624,0
2016-05-11,25.8,25.9,25.63,25.71,2386,0
2016-05-12,25.7,25.95,25.63,25.75,9403,0
2016-05-13,25.63,25.982,25.6,25.73,3311,0
2016-05-16,25.82,25.96,25.77,25.95,12734,0
2016-05-17,25.86,25.933,25.71,25.71,5345,0
2016-05-18,25.9,26.01,25.74,25.85,7063,0
2016-05-19,25.78,26.15,25.52,25.71,9566,0
2016-05-20,25.69,26.2999,25.6,25.6,13639,0
2016-05-23,25.5,25.88,25.37,25.5,20561,0
2016-05-24,25.669,26.1263,25.669,25.78,5202,0
2016-05-25,25.86,26,25.6004,25.63,9492,0
2016-05-26,25.65,26.114,25.65,25.67,8076,0
2016-05-27,25.6799,25.8574,25.64,25.6984,2720,0
2016-05-31,25.7,26.01,25.7,25.76,9634,0
2016-06-01,25.99,25.99,25.7964,25.93,7764,0
2016-06-02,25.9499,26.17,25.9499,26.15,7745,0
2016-06-03,26.1,26.5,26.1,26.5,19680,0
2016-06-06,26.41,26.5,26.15,26.36,12359,0
2016-06-07,26.35,26.45,26.132,26.32,4517,0
2016-06-08,26.36,26.54,26.35,26.35,2308,0
2016-06-09,26.3,26.6,26.06,26.15,23156,0
2016-06-10,26.24,26.2807,26.01,26.2133,7535,0
2016-06-13,26.0401,26.241,25.9501,26.15,2293,0
2016-06-14,26.07,26.1,25.8665,25.9,24034,0
2016-06-15,25.83,26.14,25.83,26.08,10520,0
2016-06-16,25.95,26.11,25.95,26.11,1537,0
2016-06-17,26.01,26.2399,25.75,26,9418,0
2016-06-20,26.02,26.44,25.9501,26.24,8119,0
2016-06-21,26.3745,26.49,26.05,26.1,15462,0
2016-06-22,26.2,26.2,26.07,26.18,2883,0
2016-06-23,26.09,26.3436,26.09,26.13,5688,0
2016-06-24,25.95,26.35,25.86,26,8899,0
2016-06-27,25.9685,26.1599,25.9685,26,2832,0
2016-06-28,26.34,26.38,26.06,26.38,5258,0
2016-06-29,26.29,26.38,26.01,26.01,12208,0
2016-06-30,26.146,26.36,25.85,25.88,14314,0
2016-07-01,26.09,26.1799,25.93,25.98,10863,0
2016-07-05,25.98,26.1284,25.85,25.85,3179,0
2016-07-06,25.9,26.2899,25.9,25.95,6711,0
2016-07-07,26.05,26.14,25.95,26.01,4137,0
2016-07-08,26.17,26.3499,26.07,26.09,8609,0
2016-07-11,26.16,26.29,26.16,26.2,6815,0
2016-07-12,26.2,26.32,25.91,25.96,10624,0
2016-07-13,26.06,26.33,26.06,26.19,4495,0
2016-07-14,26.1,26.37,26.06,26.08,6949,0
2016-07-15,26.15,26.555,26.15,26.37,28087,0
2016-07-18,26.33,26.7975,26.33,26.51,25891,0
2016-07-19,26.52,26.63,26.3,26.54,7578,0
2016-07-20,26.6,26.6037,26.46,26.5,9448,0
2016-07-21,26.43,26.65,26.43,26.65,7372,0
2016-07-22,26.6,26.9,26.6,26.8801,3554,0
2016-07-25,26.78,26.9,26.45,26.6,209107,0
2016-07-26,26.54,26.94,26.54,26.68,51043,0
2016-07-27,26.62,27.14,26.62,26.95,7866,0
2016-07-28,26.96,27.17,26.74,26.95,11519,0
2016-07-29,26.86,27.15,26.53,26.91,16481,0
2016-08-01,26.91,27.04,26.61,26.8,5841,0
2016-08-02,27.07,27.12,26.84,26.92,5342,0
2016-08-03,26.75,26.79,26.31,26.52,10845,0
2016-08-04,26.54,26.93,26.12,26.12,26234,0
2016-08-05,26.23,26.58,26.14,26.16,13479,0
2016-08-08,26.24,26.4,26.21,26.24,8674,0
2016-08-09,26.25,26.4992,26.25,26.38,15897,0
2016-08-10,26.33,26.49,26.13,26.31,9758,0
2016-08-11,26.26,26.3983,26.13,26.18,20942,0
2016-08-12,26.14,26.26,26.05,26.05,14887,0
2016-08-15,26.13,26.13,25.7801,25.79,13006,0
2016-08-16,25.85,26.115,25.72,25.88,6726,0
2016-08-17,26.12,26.12,25.83,26,12432,0
2016-08-18,26.06,26.2999,25.81,26.06,10714,0
2016-08-19,26.16,26.31,26.011,26.2,5091,0
2016-08-22,26.12,26.2,26.1,26.1,6259,0
2016-08-23,26.19,26.4899,26.121,26.33,12316,0
2016-08-24,26.3551,26.48,26.27,26.45,3796,0
2016-08-25,26.3113,26.35,26.2601,26.35,2569,0
2016-08-26,26.4,26.4,26.2,26.34,3870,0
2016-08-29,26.325,26.33,26.15,26.16,7961,0
2016-08-30,26.1,26.1601,26.06,26.06,4208,0
2016-08-31,26.14,26.31,26.0673,26.08,7511,0
2016-09-01,26.13,26.14,26.13,26.13,1923,0
2016-09-02,26.2,26.2,26.06,26.09,4160,0
2016-09-06,26.09,26.14,26.03,26.03,1672,0
2016-09-07,26.05,26.23,26.05,26.07,1032,0
2016-09-08,26.1,26.25,26.02,26.02,3796,0
2016-09-09,26.18,26.18,25.5201,25.5201,3828,0
2016-09-12,26.1437,26.1437,25.76,25.76,2714,0
2016-09-13,25.9389,26,25.46,25.46,11266,0
2016-09-14,25.4769,25.97,25.24,25.24,11884,0
2016-09-15,25.35,25.798,25.35,25.53,78475,0
2016-09-16,25.52,25.83,25.52,25.53,3013,0
2016-09-19,25.55,25.96,25.54,25.89,3509,0
2016-09-20,25.83,25.99,25.66,25.98,3502,0
2016-09-21,25.85,25.85,25.5601,25.76,3863,0
2016-09-22,25.84,26.21,25.7842,26.1,4792,0
2016-09-23,26,26,25.94,25.94,1128,0
2016-09-26,26.06,26.34,25.7301,25.7301,5338,0
2016-09-27,25.82,26.88,25.66,26.88,59634,0
2016-09-28,26.79,26.92,26.514,26.83,15857,0
2016-09-29,26.75,26.8134,26.36,26.36,12220,0
2016-09-30,26.4305,26.75,26.4305,26.75,4627,0
2016-10-03,26.62,26.8099,26.41,26.41,12124,0
2016-10-04,26.31,26.74,25.9766,26.1,7727,0
2016-10-05,26.18,26.2166,26.0138,26.1,6449,0
2016-10-07,26.08,26.2499,25.81,26.1752,2254,0
2016-10-10,25.93,25.97,25.75,25.8833,6889,0
2016-10-11,25.85,25.88,25.85,25.85,7598,0
2016-10-12,25.85,26.07,25.85,26.07,6507,0
2016-10-13,25.85,25.9284,25.85,25.8988,2644,0
2016-10-14,25.85,25.9951,25.85,25.86,1737,0
2016-10-17,25.88,26.01,25.88,25.95,1058,0
2016-10-18,26.08,26.81,26.08,26.66,11403,0
2016-10-19,26.5,26.6558,26.112,26.25,12391,0
2016-10-20,26.1897,26.25,26.13,26.25,1763,0
2016-10-21,26.09,26.4,26.04,26.4,38442,0
2016-10-24,26.4,26.4,26.1,26.39,26392,0
2016-10-25,26.4,26.6,26.35,26.37,11634,0
2016-10-26,26.2352,26.2352,26.1501,26.1501,1662,0
2016-10-27,26.482,26.57,26.482,26.57,692,0
2016-10-28,26.25,26.25,26.07,26.07,1096,0
2016-10-31,26.1807,26.2184,25.9916,26.15,4056,0
2016-11-01,26.25,26.338,25.97,25.97,3268,0
2016-11-02,25.75,25.75,25.33,25.59,6555,0
2016-11-03,25.6934,25.6934,25.24,25.35,16470,0
2016-11-04,25.2376,25.3,25.1901,25.3,3553,0
2016-11-07,25.29,25.9609,25.29,25.41,8594,0
2016-11-08,25.2,25.27,24.75,24.8,9924,0
2016-11-09,24.85,25.5613,24.11,24.11,17033,0
2016-11-10,24.45,24.9721,23.76,23.76,25195,0
2016-11-11,23.51,24.01,22.6327,23.63,28959,0
2016-11-14,23.5,24.2095,23.5,24,11074,0
2016-11-15,24.73,24.76,23.9867,24.05,10670,0
2016-11-16,24.62,25.36,24.61,25.245,21725,0
2016-11-17,25,25.01,24.01,24.5,20749,0
2016-11-18,24.43,24.935,24.01,24.08,16086,0
2016-11-21,24.08,24.79,24.08,24.31,14528,0
2016-11-22,24.16,24.84,24.16,24.39,60602,0
2016-11-23,24.2,24.47,24.2,24.35,3964,0
2016-11-25,24.7156,24.7156,24.41,24.485,1904,0
2016-11-28,24.6045,24.6045,24.52,24.57,4371,0
2016-11-29,24.559,25.0725,24.49,24.56,10750,0
2016-11-30,24.41,24.5,24.3,24.42,7767,0
2016-12-01,24.28,24.35,23.74,24,13779,0
2016-12-02,23.99,24.09,23.96,24.05,12648,0
2016-12-05,24.1024,24.1024,23.525,23.85,12608,0
2016-12-06,23.65,24.1284,23.65,24.0722,3332,0
2016-12-07,24.1065,24.3824,24.07,24.26,10404,0
2016-12-08,23.82,24.1869,23.82,24.07,10463,0
2016-12-09,23.7366,24.23,23.7366,23.9,10934,0
2016-12-12,23.5,23.8011,23.5,23.54,15587,0
2016-12-13,23.58,23.7922,23.5,23.51,11000,0
2016-12-14,23.5,23.7473,23.31,23.34,17619,0
2016-12-15,23.28,23.4886,23.13,23.32,16049,0
2016-12-16,23.25,23.56,23.25,23.28,28573,0
2016-12-19,23.35,23.679,23.35,23.57,6354,0
2016-12-20,23.4,23.9,23.31,23.9,16419,0
2016-12-21,23.8,23.9999,23.33,23.7,9714,0
2016-12-22,23.7558,24,23.703,23.93,7847,0
2016-12-23,24.0974,24.0974,23.7,23.7,5375,0
2016-12-27,23.7,23.8863,23.7,23.8,8591,0
2016-12-28,23.83,24,23.655,23.9,7119,0
2016-12-29,23.79,24.14,23.79,23.94,6684,0
2016-12-30,23.94,24.5036,23.94,24.04,4755,0
2017-01-03,24.03,24.3,23.916,24.1,69775,0
2017-01-04,24.05,24.3525,24.05,24.1448,117669,0
2017-01-05,24.41,24.42,24.23,24.35,8052,0
2017-01-06,24.08,24.94,24.08,24.76,7912,0
2017-01-09,24.7699,24.97,24.6324,24.85,13983,0
2017-01-10,24.85,24.95,24.5,24.86,6815,0
2017-01-11,24.88,25.14,24.8,25.14,8534,0
2017-01-12,24.93,25.04,24.81,24.95,5543,0
2017-01-13,25.15,25.15,24.92,24.9301,2500,0
2017-01-17,25,25.1,24.93,24.97,21006,0
2017-01-18,24.94,25.05,24.9101,25,79267,0
2017-01-19,24.9,25,24.3,24.3,23218,0
2017-01-20,24.3,24.8,23.65,24.2,71561,0
2017-01-23,24.8,24.8,24.5244,24.8,5248,0
2017-01-24,24.7,24.81,24.4406,24.61,5512,0
2017-01-25,24.44,24.7126,24.25,24.28,7729,0
2017-01-26,24.28,24.35,23.75,24.05,64768,0
2017-01-27,24.02,24.7129,23.95,24.1975,12284,0
2017-01-30,24.11,24.27,24.07,24.2,18251,0
2017-01-31,24.25,24.35,24.086,24.17,7014,0
2017-02-01,23.9,24.157,23.75,23.76,11742,0
2017-02-02,23.875,24.05,23.79,24.05,19683,0
2017-02-03,24.12,24.2988,24,24.17,7285,0
2017-02-06,24.1,24.25,24.08,24.22,10314,0
2017-02-07,24.23,24.29,24.2,24.2896,2756,0
2017-02-08,24.28,25.1627,24.28,25.01,39708,0
2017-02-09,24.9,24.995,24.459,24.9,24002,0
2017-02-10,25.04,25.04,24.75,24.85,14915,0
2017-02-13,24.88,25.005,24.85,24.85,9027,0
2017-02-14,25.05,25.19,24.6,24.81,15883,0
2017-02-15,24.77,24.8121,24.69,24.8,27191,0
2017-02-16,24.8385,24.8385,24.76,24.76,4574,0
2017-02-17,24.81,25,24.7729,24.8,14488,0
2017-02-21,24.75,24.89,24.6101,24.73,10095,0
2017-02-22,24.76,24.8,24.63,24.63,9047,0
2017-02-23,24.651,24.7912,24.65,24.7102,11928,0
2017-02-24,24.81,24.8971,24.55,24.7741,4946,0
2017-02-27,24.6379,24.7999,24.6379,24.7,3212,0
2017-02-28,24.5,24.75,24.5,24.697,14592,0
2017-03-01,24.64,24.7999,24.64,24.69,5883,0
2017-03-02,24.75,24.75,24.64,24.7212,3880,0
2017-03-03,24.8435,24.9984,24.62,24.9291,15842,0
2017-03-06,25.05,25.09,24.85,24.92,11751,0
2017-03-07,24.81,25.03,24.81,24.97,5475,0
2017-03-08,24.75,24.7871,24.6,24.6,7736,0
2017-03-09,24.6,24.6,24.25,24.3306,6361,0
2017-03-10,24.29,24.29,23.89,24.255,16024,0
2017-03-13,24.29,24.496,24.25,24.3742,8303,0
2017-03-14,24.32,24.9225,24.32,24.69,3383,0
2017-03-15,24.7,25.19,24.3601,25.12,13081,0
2017-03-16,25.16,25.1913,24.95,25.06,10954,0
2017-03-17,25.18,25.2617,25.11,25.1648,7828,0
2017-03-20,25.12,25.36,25.12,25.36,4273,0
2017-03-21,25.36,25.45,25.1866,25.32,10868,0
2017-03-23,25.34,25.35,25.34,25.34,3212,0
2017-03-24,25.27,25.47,25.21,25.47,2799,0
2017-03-27,25.38,25.53,25.38,25.53,3817,0
2017-03-28,25.2401,25.5299,25.2401,25.394,3705,0
2017-03-29,25.2,25.74,25.2,25.6512,9576,0
2017-03-30,25.5,25.504,25.3801,25.3801,961,0
2017-03-31,25.51,25.51,25,25,10807,0
2017-04-03,25.22,25.85,25.22,25.41,11041,0
2017-04-04,25.355,25.69,25.355,25.56,2760,0
2017-04-05,25.31,25.7121,25.31,25.51,6009,0
2017-04-06,25.27,25.6247,25.2601,25.5967,3842,0
2017-04-07,25.37,25.6073,25.37,25.42,2594,0
2017-04-10,25.42,25.9,25.42,25.44,5029,0
2017-04-11,25.45,25.7347,25.45,25.7347,2325,0
2017-04-12,25.6367,25.88,25.6367,25.88,2001,0
2017-04-13,25.83,25.83,25.7004,25.75,4845,0
2017-04-17,25.66,25.7601,25.66,25.72,2036,0
2017-04-18,25.7885,25.7885,25.43,25.44,46962,0
2017-04-19,25.47,25.736,25.47,25.66,3078,0
2017-04-20,25.58,25.75,25.569,25.7316,2054,0
2017-04-21,25.5,25.97,25.47,25.97,10720,0
2017-04-24,25.75,25.77,25.55,25.59,36126,0
2017-04-25,25.63,25.685,25.2,25.26,12199,0
2017-04-26,25.27,25.4429,25.19,25.36,10937,0
2017-04-27,25.5,25.52,25.34,25.36,6467,0
2017-04-28,25.46,25.8,25.35,25.35,4832,0
2017-05-01,25.31,25.861,25.31,25.37,11433,0
2017-05-02,25.45,25.6608,25.2067,25.5,10715,0
2017-05-03,25.24,25.24,25.07,25.07,6362,0
2017-05-04,25.09,25.1,24.7,24.7,14942,0
2017-05-05,24.8855,25.1,24.8822,25.1,10855,0
2017-05-08,24.87,25.22,24.87,25.18,7438,0
2017-05-09,25.0688,25.1,24.83,24.9,12319,0
2017-05-10,24.99,25.17,24.99,25,3083,0
2017-05-11,25.066,25.58,25.0484,25.53,7945,0
2017-05-12,25.48,25.49,25.3297,25.4,4300,0
2017-05-15,25.54,25.54,25.34,25.41,6563,0
2017-05-16,25.4124,25.5,25.25,25.47,31504,0
2017-05-17,25.4242,25.4242,25.2932,25.2989,1140,0
2017-05-18,25.3491,25.72,25.3491,25.71,6820,0
2017-05-19,25.65,25.6599,25.45,25.45,3288,0
2017-05-22,25.1844,25.44,25.1844,25.44,3739,0
2017-05-23,25.2059,25.48,25.2059,25.31,1552,0
2017-05-24,25.3413,25.4101,25.3413,25.4101,2404,0
2017-05-25,25.49,25.67,25.3469,25.67,4544,0
2017-05-26,25.65,25.75,25.65,25.75,2392,0
2017-05-30,25.6999,25.75,25.4617,25.75,2342,0
2017-05-31,25.65,25.9,25.65,25.76,27194,0
2017-06-01,25.77,25.9,25.6228,25.9,21478,0
2017-06-02,25.85,26.06,25.85,25.9,16906,0
2017-06-05,25.7129,26.4599,25.5366,26.4599,2054,0
2017-06-06,26.17,26.17,25.58,25.64,1090,0
2017-06-07,25.7301,25.8659,25.7301,25.7924,1445,0
2017-06-08,25.91,25.91,25.5301,25.9,1436,0
2017-06-09,25.6,25.9,25.6,25.78,9302,0
2017-06-12,25.5,25.7399,25.5,25.57,3081,0
2017-06-13,25.8089,26.05,25.8089,26.01,6848,0
2017-06-14,26.2233,26.2233,25.9879,26,4208,0
2017-06-15,26.37,26.48,26,26.48,11197,0
2017-06-16,26.2,26.5666,25.9076,26.5,18247,0
2017-06-19,26.1175,26.4,26.0771,26.15,5045,0
2017-06-20,26.16,26.53,26.16,26.45,4855,0
2017-06-21,26.49,26.6,26.26,26.6,14057,0
2017-06-22,26.4201,26.5069,26.4201,26.5,3818,0
2017-06-23,26.69,26.8,26.2,26.6854,1815,0
2017-06-26,26.6,26.75,26.48,26.7,14903,0
2017-06-27,26.7,26.7,26.496,26.7,6007,0
2017-06-28,26.62,26.7,26.56,26.6,8173,0
2017-06-29,26.462,26.462,25.87,26.15,2028,0
2017-06-30,26.4,26.4742,26.4,26.4742,268,0
2017-07-03,26.5,26.5,25.772,26.3899,545,0
2017-07-05,26.2,26.2661,26.12,26.2,4216,0
2017-07-06,25.73,26.1258,25.32,25.38,15175,0
2017-07-07,25.44,25.937,25.35,25.59,14278,0
2017-07-10,25.4,26.49,25.4,26.4,21550,0
2017-07-11,26.31,26.31,25.9,26.2,16241,0
2017-07-12,26.46,26.52,26.25,26.25,5517,0
2017-07-13,26.23,26.5,25.89,26.36,4745,0
2017-07-14,26.2,26.54,26.03,26.03,3471,0
2017-07-17,26.21,26.54,26.15,26.54,1415,0
2017-07-18,26.22,26.59,26.22,26.51,3417,0
2017-07-19,26.73,26.9362,26.7,26.82,9550,0
2017-07-20,26.81,26.817,26.3974,26.75,6796,0
2017-07-21,26.7236,26.83,26.4513,26.83,21714,0
2017-07-24,26.6958,26.85,26.6958,26.83,3515,0
2017-07-25,26.6,26.8,26.6,26.8,1940,0
2017-07-26,26.68,26.7,26.5,26.54,12413,0
2017-07-27,26.55,26.55,26.55,26.55,455,0
2017-07-28,26.46,26.8099,26.2506,26.8099,1367,0
2017-08-01,26.7,26.75,26.62,26.75,3581,0
2017-08-02,26.5198,26.86,26.5198,26.8,17002,0
2017-08-03,26.89,26.89,26.71,26.79,3232,0
2017-08-07,26.71,26.71,26.265,26.5,9166,0
2017-08-08,26.21,26.76,26.21,26.49,6583,0
2017-08-09,26.5782,26.5782,26.5537,26.5537,576,0
2017-08-10,26.59,26.59,25.7627,26.08,3192,0
2017-08-11,25.73,26.1879,25.695,25.73,1982,0
2017-08-14,26.0902,26.0902,25.9103,25.9103,2064,0
2017-08-15,25.95,26,25.7448,25.75,5686,0
2017-08-16,25.65,25.98,25.65,25.94,17727,0
2017-08-17,25.5735,25.65,25.5735,25.65,5590,0
2017-08-18,25.329,25.4208,25.329,25.4208,874,0
2017-08-21,25.55,25.65,25.55,25.65,520,0
2017-08-22,25.51,25.65,25.51,25.65,3544,0
2017-08-23,25.5787,25.73,25.55,25.72,2634,0
2017-08-24,25.7581,25.86,25.6588,25.78,1483,0
2017-08-25,25.9588,26.149,25.9588,26.149,865,0
2017-08-28,25.84,26.18,25.7901,25.86,6871,0
2017-08-29,25.83,25.9303,25.37,25.6,1911,0
2017-08-30,25.86,26.09,25.6495,25.74,2982,0
2017-08-31,25.78,26.1,25.551,26.1,2406,0
2017-09-01,25.97,25.97,25.73,25.73,4398,0
2017-09-05,25.73,25.81,25.7004,25.81,1058,0
2017-09-06,25.62,26.19,25.62,25.99,1369,0
2017-09-07,25.98,25.98,25.92,25.92,1173,0
2017-09-08,25.7543,25.954,25.67,25.954,1932,0
2017-09-11,25.75,25.75,25.73,25.73,1282,0
2017-09-12,25.74,25.87,25.74,25.77,1565,0
2017-09-13,25.71,25.7613,25.64,25.74,2774,0
2017-09-14,25.8,25.8,25.8,25.8,2324,0
2017-09-15,25.86,26.062,25.85,25.97,3513,0
2017-09-18,26,26.19,25.62,25.66,15445,0
2017-09-19,25.71,25.75,25.67,25.7213,1086,0
2017-09-20,25.8,25.8324,25.56,25.7277,13342,0
2017-09-21,25.51,25.59,25.5,25.52,10453,0
2017-09-22,25.37,25.52,25.37,25.4201,715,0
2017-09-25,25.43,25.43,25.43,25.43,135,0
2017-09-27,25.34,25.4547,24.923,25.08,15587,0
2017-09-28,25.1,25.25,24.975,25.1,30848,0
2017-09-29,25.05,25.35,24.75,24.92,41175,0
2017-10-02,25.02,25.19,24.957,25,21072,0
2017-10-03,24.95,25.24,24.95,25.0201,14525,0
2017-10-04,24.97,25.099,24.97,25.05,11713,0
2017-10-05,25.05,25.25,25.05,25.1,26815,0
2017-10-06,25.04,25.12,24.75,24.75,68596,0
2017-10-09,24.75,24.79,24.61,24.64,24431,0
2017-10-10,24.72,24.846,24.56,24.7,97340,0
2017-10-11,24.7,24.9038,24.7,24.79,33044,0
2017-10-12,24.8738,25.2,24.85,24.98,19765,0
2017-10-13,25,25.01,24.76,24.875,42650,0
2017-10-16,24.96,25.11,24.96,25.0548,3841,0
2017-10-17,25.0261,25.05,24.9,24.91,12076,0
2017-10-18,24.9899,25.21,24.97,25,14179,0
2017-10-19,25,25.35,25,25.18,11796,0
2017-10-20,25.131,25.49,24.82,25.4,237402,0
2017-10-23,25.25,25.75,25.24,25.65,116541,0
2017-10-24,25.64,26.14,25.64,25.85,41143,0
2017-10-25,25.83,26.2893,25.83,25.9,82476,0
2017-10-26,25.85,26.06,25.21,25.41,41651,0
2017-10-27,25.87,25.87,25.62,25.85,9962,0
2017-10-30,25.84,26.36,25.8,26.28,10108,0
2017-10-31,26.02,26.25,25.91,26.11,7436,0
2017-11-01,25.83,26.3,25.83,25.96,9700,0
2017-11-02,25.4017,26.05,25.361,25.96,3201,0
2017-11-03,25.96,25.96,25.3015,25.69,3420,0
2017-11-06,25.5666,25.5666,25.16,25.18,10964,0
2017-11-07,25.2346,25.28,25.14,25.2,30998,0
2017-11-08,25.17,25.32,25.021,25.16,8442,0
2017-11-09,25.16,25.25,25.16,25.24,5542,0
2017-11-10,25.24,25.3005,25.24,25.26,2641,0
