Date,Open,High,Low,Close,Volume,OpenInt
2013-02-21,21.776,21.953,21.67,21.909,324484,0
2013-02-22,21.989,22.042,21.926,22.042,196803,0
2013-02-25,22.024,22.042,21.926,21.98,262027,0
2013-02-26,21.98,21.989,21.829,21.989,108175,0
2013-02-27,21.997,21.997,21.909,21.945,104192,0
2013-02-28,21.953,21.98,21.821,21.892,100925,0
2013-03-01,21.926,22.095,21.926,21.997,88677,0
2013-03-04,22.247,22.247,22.006,22.184,69614,0
2013-03-05,22.184,22.21,22.131,22.184,110710,0
2013-03-06,22.22,22.22,22.131,22.149,61189,0
2013-03-07,22.192,22.192,22.131,22.157,69728,0
2013-03-08,22.247,22.247,22.086,22.176,46169,0
2013-03-11,22.176,22.21,22.068,22.068,64874,0
2013-03-12,22.176,22.184,22.086,22.166,84375,0
2013-03-13,22.22,22.22,22.121,22.176,42728,0
2013-03-14,22.176,22.21,22.105,22.176,58306,0
2013-03-15,22.095,22.22,22.095,22.105,98411,0
2013-03-18,22.095,22.176,22.086,22.157,63298,0
2013-03-19,22.166,22.176,22.042,22.078,65601,0
2013-03-20,22.086,22.139,22.078,22.139,51840,0
2013-03-21,22.139,22.176,22.086,22.176,31894,0
2013-03-22,22.105,22.247,22.105,22.184,25895,0
2013-03-25,22.184,22.247,22.139,22.176,48990,0
2013-03-26,22.22,22.254,22.157,22.22,113394,0
2013-03-27,22.22,22.308,22.22,22.273,90252,0
2013-03-28,22.308,22.325,22.263,22.318,68035,0
2013-04-01,22.353,22.396,22.263,22.308,42394,0
2013-04-02,22.334,22.361,22.299,22.318,48051,0
2013-04-03,22.353,22.415,22.273,22.325,88428,0
2013-04-04,22.353,22.405,22.318,22.361,98014,0
2013-04-05,22.334,22.45,22.334,22.45,37139,0
2013-04-08,22.495,22.495,22.396,22.441,84869,0
2013-04-09,22.441,22.441,22.379,22.441,46605,0
2013-04-10,22.441,22.441,22.415,22.441,28667,0
2013-04-11,22.432,22.459,22.396,22.459,39033,0
2013-04-12,22.45,22.512,22.45,22.486,39563,0
2013-04-15,22.521,22.53,22.424,22.53,83701,0
2013-04-16,22.575,22.672,22.53,22.547,95882,0
2013-04-17,22.646,22.646,22.459,22.476,127696,0
2013-04-18,22.521,22.575,22.495,22.495,122085,0
2013-04-19,22.557,22.618,22.361,22.361,501031,0
2013-04-22,22.512,22.566,22.441,22.459,39620,0
2013-04-23,22.441,22.521,22.441,22.459,20821,0
2013-04-24,22.467,22.495,22.344,22.432,126640,0
2013-04-25,22.361,22.424,22.361,22.361,39916,0
2013-04-26,22.415,22.424,22.379,22.379,8083,0
2013-04-29,22.396,22.396,22.37,22.37,25337,0
2013-04-30,22.396,22.53,22.389,22.53,92690,0
2013-05-01,22.53,22.654,22.53,22.618,26050,0
2013-05-02,22.654,22.654,22.566,22.583,59387,0
2013-05-03,22.654,22.751,22.575,22.68,28927,0
2013-05-06,22.707,22.707,22.646,22.699,47033,0
2013-05-07,22.654,22.831,22.646,22.796,49427,0
2013-05-08,22.885,23.071,22.822,23.017,60345,0
2013-05-09,23.017,23.061,22.841,22.841,36814,0
2013-05-10,22.885,22.929,22.841,22.867,17637,0
2013-05-13,22.841,22.867,22.804,22.822,22423,0
2013-05-14,22.893,22.893,22.778,22.804,89595,0
2013-05-15,22.796,22.841,22.707,22.841,32252,0
2013-05-16,22.822,23.027,22.814,22.92,38149,0
2013-05-17,22.92,22.974,22.885,22.964,13958,0
2013-05-20,22.964,23.035,22.946,23.017,7707,0
2013-05-21,23.017,23.035,22.912,23,40032,0
2013-05-22,23.017,23.017,22.929,22.983,20986,0
2013-05-23,22.983,23,22.76,22.929,54913,0
2013-05-24,22.885,23.017,22.859,23.009,11305,0
2013-05-28,23.053,23.053,22.929,22.929,38801,0
2013-05-29,23.069,23.069,22.708,22.835,44697,0
2013-05-30,22.797,22.87,22.699,22.708,33304,0
2013-05-31,22.897,22.897,22.573,22.581,25155,0
2013-06-03,22.617,22.617,22.391,22.564,38993,0
2013-06-04,22.564,22.617,22.482,22.581,45312,0
2013-06-05,22.573,22.608,22.391,22.419,25961,0
2013-06-06,22.437,22.573,22.4,22.419,30065,0
2013-06-07,22.419,22.573,22.391,22.391,16219,0
2013-06-10,22.41,22.482,22.184,22.184,16677,0
2013-06-11,22.121,22.121,21.155,21.218,29397,0
2013-06-12,21.426,21.58,20.415,21.038,40873,0
2013-06-13,20.991,21.426,20.632,21.146,54216,0
2013-06-14,21.47,21.679,21.445,21.58,32482,0
2013-06-17,21.715,21.895,21.39,21.633,26544,0
2013-06-18,21.353,21.742,21.271,21.705,49873,0
2013-06-19,21.498,21.643,21.247,21.326,22074,0
2013-06-20,21.237,21.237,20.866,21.182,48842,0
2013-06-21,21.038,21.318,20.794,20.856,43972,0
2013-06-24,20.767,20.856,20.315,20.767,27023,0
2013-06-25,20.686,20.948,20.568,20.856,39281,0
2013-06-26,21.182,21.3,21.083,21.271,29130,0
2013-06-27,21.271,21.607,21.262,21.534,21413,0
2013-06-28,21.863,21.882,21.726,21.726,7754,0
2013-07-01,21.353,21.615,21.353,21.615,22714,0
2013-07-02,21.615,21.67,21.398,21.526,11965,0
2013-07-03,21.598,21.624,21.508,21.57,5840,0
2013-07-05,21.344,21.463,20.885,21.03,27509,0
2013-07-08,21.111,21.218,20.784,20.83,24091,0
2013-07-09,20.856,21.001,20.541,20.64,48346,0
2013-07-10,20.767,20.938,20.586,20.767,34308,0
2013-07-11,21.398,21.398,21.038,21.038,14690,0
2013-07-12,21.416,21.715,21.3,21.488,34912,0
2013-07-15,21.463,21.615,21.463,21.508,6830,0
2013-07-16,21.47,21.643,21.271,21.57,20234,0
2013-07-17,21.679,21.941,21.407,21.426,27215,0
2013-07-18,21.218,21.57,21.218,21.39,12745,0
2013-07-19,21.363,21.705,21.363,21.705,6899,0
2013-07-22,21.67,21.85,21.526,21.742,10347,0
2013-07-23,21.651,21.805,21.435,21.805,8552,0
2013-07-24,21.914,21.914,21.58,21.742,10197,0
2013-07-25,21.58,21.67,21.517,21.624,4086,0
2013-07-26,21.643,21.661,21.445,21.607,3888,0
2013-07-29,21.67,21.67,21.372,21.607,13811,0
2013-07-30,21.498,21.76,21.426,21.696,6119,0
2013-07-31,21.561,22.527,21.445,22.003,36442,0
2013-08-01,22.058,22.058,21.31,21.398,45659,0
2013-08-02,21.435,21.453,21.247,21.334,11834,0
2013-08-05,21.488,21.488,20.966,21.073,13353,0
2013-08-06,21.038,21.127,20.875,20.957,8109,0
2013-08-07,21.083,21.416,20.974,21.127,12652,0
2013-08-08,21.127,21.326,20.911,20.919,3822,0
2013-08-09,20.919,20.991,20.919,20.982,5509,0
2013-08-12,20.775,20.948,20.767,20.767,12586,0
2013-08-13,20.938,20.948,20.767,20.813,9703,0
2013-08-14,20.813,20.813,20.522,20.676,18156,0
2013-08-15,20.522,20.559,19.756,19.756,32884,0
2013-08-16,19.674,19.863,19.141,19.421,25306,0
2013-08-19,19.845,19.845,18.745,18.871,30150,0
2013-08-20,19.106,19.223,18.779,19.033,42650,0
2013-08-21,18.962,19.485,18.827,18.827,9850,0
2013-08-22,19.204,19.665,19.097,19.348,6664,0
2013-08-23,19.621,20.225,19.611,19.954,13419,0
2013-08-26,20.306,20.442,20.179,20.252,7335,0
2013-08-27,20.288,20.496,20.279,20.45,14386,0
2013-08-28,20.626,20.791,19.847,20.791,11344,0
2013-08-29,20.81,20.81,20.617,20.626,7980,0
2013-08-30,20.278,20.378,20.021,20.094,8831,0
2013-09-03,20.186,20.342,20.057,20.287,8077,0
2013-09-04,20.121,20.314,19.984,20.24,16871,0
2013-09-05,20.158,20.158,19.26,19.526,8990,0
2013-09-06,19.883,20.305,19.471,19.967,7559,0
2013-09-09,20.323,20.332,19.545,19.783,13543,0
2013-09-10,20.04,20.141,19.618,19.692,6937,0
2013-09-11,20.03,20.048,19.398,19.453,39986,0
2013-09-12,19.407,19.618,19.251,19.251,13701,0
2013-09-13,19.517,19.517,19.251,19.26,9927,0
2013-09-16,19.581,19.581,19.187,19.224,23505,0
2013-09-17,19.204,19.224,18.939,18.959,29548,0
2013-09-18,19.022,19.389,18.976,19.242,48478,0
2013-09-19,19.278,19.389,19.113,19.224,24455,0
2013-09-20,19.297,19.297,18.802,19.057,26255,0
2013-09-23,18.993,19.15,18.792,19.057,35987,0
2013-09-24,18.976,19.113,18.885,19.067,21055,0
2013-09-25,19.049,19.067,18.93,19.067,18760,0
2013-09-26,19.204,19.37,19.041,19.37,7824,0
2013-09-27,19.498,19.682,19.022,19.224,23863,0
2013-09-30,19.067,19.361,19.067,19.361,8603,0
2013-10-01,19.26,19.425,19.204,19.204,6643,0
2013-10-02,19.48,19.48,18.976,19.15,66923,0
2013-10-03,19.096,19.297,18.976,19.067,21269,0
2013-10-04,19.16,19.196,18.949,19.077,13557,0
2013-10-07,19.113,19.113,18.993,19.077,9312,0
2013-10-08,19.113,19.113,18.93,19.049,15403,0
2013-10-09,19.067,19.067,18.856,19.032,17224,0
2013-10-10,19.013,19.022,18.821,18.885,24046,0
2013-10-11,18.866,18.959,18.812,18.866,14484,0
2013-10-14,18.875,18.949,18.838,18.838,9245,0
2013-10-15,18.903,18.92,18.812,18.875,8460,0
2013-10-16,18.875,18.976,18.821,18.93,17214,0
2013-10-17,19.077,19.526,19.057,19.407,21265,0
2013-10-18,19.389,19.984,19.022,19.022,68952,0
2013-10-21,19.269,19.324,19.113,19.16,40916,0
2013-10-22,19.251,19.535,19.251,19.343,38991,0
2013-10-23,19.389,19.682,19.334,19.581,44256,0
2013-10-24,19.599,19.893,19.434,19.644,23856,0
2013-10-25,19.847,19.847,19.664,19.847,12872,0
2013-10-28,19.856,19.975,19.453,19.664,14128,0
2013-10-29,19.709,19.947,19.581,19.801,14651,0
2013-10-30,19.994,20.113,19.783,19.81,8634,0
2013-10-31,19.893,19.893,19.709,19.791,6000,0
2013-11-01,19.756,19.893,19.507,19.563,14584,0
2013-11-04,19.838,19.838,19.389,19.389,12863,0
2013-11-05,19.389,19.507,19.196,19.351,42578,0
2013-11-06,19.48,19.637,19.306,19.306,18691,0
2013-11-07,19.287,19.507,19.26,19.26,10059,0
2013-11-08,19.351,19.379,19.214,19.379,25422,0
2013-11-11,19.59,20.104,19.526,19.783,41486,0
2013-11-12,19.692,20.168,19.692,19.791,15672,0
2013-11-13,19.893,19.893,19.654,19.654,12024,0
2013-11-14,19.938,19.938,19.618,19.627,13826,0
2013-11-15,19.81,19.984,19.618,19.644,10189,0
2013-11-18,19.819,20.168,19.764,19.764,16739,0
2013-11-19,19.92,19.92,19.709,19.746,12840,0
2013-11-20,20.168,20.168,19.453,19.545,28047,0
2013-11-21,19.59,19.59,19.343,19.545,22256,0
2013-11-22,19.443,19.672,19.434,19.498,20634,0
2013-11-25,19.581,19.59,19.498,19.498,16329,0
2013-11-26,19.653,19.867,19.513,19.746,29664,0
2013-11-27,19.896,19.998,19.663,19.811,25818,0
2013-11-29,19.792,19.933,19.727,19.756,7346,0
2013-12-02,19.746,19.746,19.588,19.606,4708,0
2013-12-03,19.56,19.616,19.485,19.542,16327,0
2013-12-04,19.56,19.588,19.438,19.513,26424,0
2013-12-05,19.542,19.542,19.402,19.477,18718,0
2013-12-06,19.467,19.56,19.411,19.494,10212,0
2013-12-09,19.448,19.513,19.271,19.402,17613,0
2013-12-10,19.346,19.346,18.926,19,38249,0
2013-12-11,19.056,19.065,18.816,18.871,27343,0
2013-12-12,18.861,18.926,18.851,18.89,32876,0
2013-12-13,18.861,19.14,18.816,19.14,29423,0
2013-12-16,19.075,19.179,18.861,18.88,31600,0
2013-12-17,19.048,19.048,18.861,18.861,15470,0
2013-12-18,18.841,18.965,18.591,18.637,50385,0
2013-12-19,18.47,18.695,18.415,18.572,31781,0
2013-12-20,18.536,18.656,18.405,18.601,40295,0
2013-12-23,18.646,18.776,18.442,18.48,42969,0
2013-12-24,18.442,18.695,18.423,18.628,20637,0
2013-12-26,18.695,18.731,18.461,18.676,18286,0
2013-12-27,18.545,18.861,18.405,18.507,26310,0
2013-12-30,18.461,18.841,18.06,18.489,89617,0
2013-12-31,18.619,18.619,18.377,18.432,33532,0
2014-01-02,18.489,18.751,18.452,18.62,10925,0
2014-01-03,18.628,18.926,18.628,18.871,55630,0
2014-01-06,19.075,19.113,18.955,19.095,12394,0
2014-01-07,19.271,19.3,18.916,19.056,25921,0
2014-01-08,19.065,19.113,18.955,19.085,17129,0
2014-01-09,19.234,19.337,19,19.337,16673,0
2014-01-10,19.364,19.746,19.364,19.606,23361,0
2014-01-13,19.578,19.839,19.429,19.643,20400,0
2014-01-14,19.681,19.746,19.513,19.718,22220,0
2014-01-15,19.709,19.709,19.578,19.7,5819,0
2014-01-16,19.606,19.792,19.606,19.784,16418,0
2014-01-17,19.831,19.97,19.551,19.551,24650,0
2014-01-21,19.756,19.831,19.635,19.635,29737,0
2014-01-22,19.774,19.923,19.653,19.831,9241,0
2014-01-23,19.848,20.007,19.792,19.792,25578,0
2014-01-24,19.792,19.831,19.7,19.821,14113,0
2014-01-27,19.765,19.97,19.746,19.811,22532,0
2014-01-28,19.765,20.026,19.765,19.923,8841,0
2014-01-29,19.802,20.016,19.784,20.016,8152,0
2014-01-30,20.026,20.249,19.876,20.249,17883,0
2014-01-31,20.249,20.249,20.073,20.221,16252,0
2014-02-03,20.212,20.212,19.97,20.148,8522,0
2014-02-04,20.118,20.155,19.867,19.951,8874,0
2014-02-05,19.858,20.203,19.858,20.203,13496,0
2014-02-06,20.212,20.584,20.1,20.482,23782,0
2014-02-07,20.463,20.463,20.277,20.445,8704,0
2014-02-10,20.445,20.547,20.332,20.445,9852,0
2014-02-11,20.538,20.557,20.212,20.342,32540,0
2014-02-12,20.379,20.473,20.212,20.332,9246,0
2014-02-13,20.314,20.342,20.259,20.296,8899,0
2014-02-14,20.305,20.426,20.259,20.389,7403,0
2014-02-18,20.473,20.473,20.305,20.473,10611,0
2014-02-19,20.51,20.724,20.371,20.492,27097,0
2014-02-20,20.492,20.584,20.287,20.445,12876,0
2014-02-21,20.575,20.584,20.305,20.426,22945,0
2014-02-24,20.445,20.453,20.221,20.342,20178,0
2014-02-25,20.332,20.332,20.212,20.296,17084,0
2014-02-26,20.32,20.472,20.283,20.358,13428,0
2014-02-27,20.386,20.509,20.386,20.5,9835,0
2014-02-28,20.425,20.632,20.415,20.614,5894,0
2014-03-03,20.604,20.651,20.405,20.557,12741,0
2014-03-04,20.604,20.68,20.472,20.547,17769,0
2014-03-05,20.623,20.623,20.472,20.528,8956,0
2014-03-06,20.443,20.632,20.368,20.368,17404,0
2014-03-07,20.462,20.509,20.339,20.339,24585,0
2014-03-10,20.452,20.5,20.368,20.396,8830,0
2014-03-11,20.5,20.576,20.425,20.576,8035,0
2014-03-12,20.576,20.813,20.472,20.813,9248,0
2014-03-13,20.869,21.001,20.869,21.001,17397,0
2014-03-14,20.991,21.285,20.955,21.077,11546,0
2014-03-17,21.077,21.331,21.057,21.199,10749,0
2014-03-18,21.275,21.664,21.057,21.569,21129,0
2014-03-19,21.682,21.834,21.522,21.616,17695,0
2014-03-20,21.607,21.796,21.569,21.768,11346,0
2014-03-21,21.616,21.777,21.616,21.625,8547,0
2014-03-24,21.522,21.682,21.474,21.522,12978,0
2014-03-25,21.645,21.645,21.315,21.532,13957,0
2014-03-26,21.549,21.673,21.371,21.371,41649,0
2014-03-27,21.522,21.569,21.381,21.381,5855,0
2014-03-28,21.474,21.616,21.398,21.513,20533,0
2014-03-31,21.522,21.72,21.522,21.673,16344,0
2014-04-01,21.72,21.994,21.72,21.994,51072,0
2014-04-02,21.919,21.994,21.701,21.9,51178,0
2014-04-03,21.852,21.986,21.815,21.891,14604,0
2014-04-04,21.786,21.891,21.72,21.72,10717,0
2014-04-07,21.73,21.872,21.73,21.852,4072,0
2014-04-08,21.843,21.986,21.777,21.986,41580,0
2014-04-09,21.947,22.118,21.891,22.108,11925,0
2014-04-10,22.014,22.231,21.966,21.966,7056,0
2014-04-11,21.994,21.994,21.852,21.852,8508,0
2014-04-14,21.947,21.947,21.786,21.786,4242,0
2014-04-15,21.796,21.986,21.786,21.806,12915,0
2014-04-16,21.91,21.938,21.73,21.73,37108,0
2014-04-17,21.796,21.872,21.72,21.786,55850,0
2014-04-21,21.824,21.862,21.645,21.645,17891,0
2014-04-22,21.664,21.768,21.664,21.701,13207,0
2014-04-23,21.843,21.843,21.682,21.777,16932,0
2014-04-24,21.758,21.824,21.758,21.786,10235,0
2014-04-25,21.852,21.947,21.786,21.947,29443,0
2014-04-28,22.042,22.193,21.928,22.184,18133,0
2014-04-29,22.307,22.638,22.175,22.487,76600,0
2014-04-30,22.553,22.874,22.533,22.723,21743,0
2014-05-01,22.723,22.798,22.6,22.732,26293,0
2014-05-02,22.638,22.771,22.477,22.487,13985,0
2014-05-05,22.705,22.732,22.563,22.563,12287,0
2014-05-06,22.619,22.732,22.572,22.705,16459,0
2014-05-07,22.732,22.856,22.609,22.705,17902,0
2014-05-08,22.666,22.685,22.657,22.685,5207,0
2014-05-09,22.705,22.79,22.705,22.714,4746,0
2014-05-12,22.78,23.129,22.705,23.129,14389,0
2014-05-13,23.177,23.177,23.035,23.054,10791,0
2014-05-14,22.874,22.941,22.78,22.78,8972,0
2014-05-15,22.761,22.79,22.685,22.732,5013,0
2014-05-16,22.827,22.846,22.705,22.846,25112,0
2014-05-19,22.723,22.979,22.714,22.808,80815,0
2014-05-20,22.969,22.969,22.723,22.723,38693,0
2014-05-21,22.751,22.846,22.675,22.705,7310,0
2014-05-22,22.695,22.705,22.666,22.666,14133,0
2014-05-23,22.705,22.705,22.477,22.657,5316,0
2014-05-27,22.705,22.705,22.497,22.553,14913,0
2014-05-28,22.636,22.731,22.597,22.606,8770,0
2014-05-29,22.817,22.837,22.549,22.616,11654,0
2014-05-30,22.789,22.798,22.568,22.606,4498,0
2014-06-02,22.76,22.76,22.606,22.76,16722,0
2014-06-03,22.693,22.837,22.462,22.462,16921,0
2014-06-04,22.616,22.616,21.734,21.868,20488,0
2014-06-05,22.117,22.117,21.896,21.896,10041,0
2014-06-06,22.098,22.299,21.992,21.992,8945,0
2014-06-09,22.021,22.251,22.021,22.232,5173,0
2014-06-10,22.088,22.261,21.896,22.155,8338,0
2014-06-11,22.242,22.242,22.079,22.222,10821,0
2014-06-12,22.213,22.386,22.184,22.261,8186,0
2014-06-13,22.242,22.386,22.242,22.261,8861,0
2014-06-16,22.482,22.731,22.425,22.731,15419,0
2014-06-17,22.817,22.846,22.539,22.779,9210,0
2014-06-18,22.693,22.779,22.568,22.779,15706,0
2014-06-19,22.779,22.866,22.636,22.856,9245,0
2014-06-20,22.894,23.057,22.789,22.827,10068,0
2014-06-23,22.99,23.028,22.837,22.914,6536,0
2014-06-24,22.894,23.01,22.606,22.817,15022,0
2014-06-25,22.76,22.875,22.76,22.837,10104,0
2014-06-26,22.837,22.885,22.798,22.885,4435,0
2014-06-27,22.961,22.971,22.846,22.971,4852,0
2014-06-30,22.933,22.961,22.779,22.875,14296,0
2014-07-01,22.846,22.933,22.703,22.885,17595,0
2014-07-02,22.866,22.971,22.693,22.693,10734,0
2014-07-03,22.645,22.856,22.559,22.587,8713,0
2014-07-07,22.549,22.645,22.405,22.425,23063,0
2014-07-08,22.568,22.645,22.415,22.443,16607,0
2014-07-09,22.453,22.683,22.376,22.443,62655,0
2014-07-10,22.731,22.731,22.425,22.425,5866,0
2014-07-11,22.433,22.712,22.433,22.654,6463,0
2014-07-14,22.616,22.827,22.616,22.827,4867,0
2014-07-15,22.654,22.827,22.654,22.693,3740,0
2014-07-16,22.741,22.741,22.626,22.626,4355,0
2014-07-17,22.664,22.77,22.405,22.52,10382,0
2014-07-18,22.683,22.952,22.53,22.952,6793,0
2014-07-21,22.885,23.01,22.76,22.923,6805,0
2014-07-22,22.76,22.981,22.568,22.673,16016,0
2014-07-23,22.77,22.798,22.731,22.789,4998,0
2014-07-24,22.904,22.904,22.789,22.885,4191,0
2014-07-25,22.798,22.99,22.798,22.933,4037,0
2014-07-28,22.961,23.028,22.952,22.971,11966,0
2014-07-29,22.923,23.01,22.837,22.846,3791,0
2014-07-30,22.952,22.952,22.731,22.827,12144,0
2014-07-31,22.817,22.817,22.309,22.309,7482,0
2014-08-01,22.405,22.549,22.194,22.194,7542,0
2014-08-04,22.587,22.587,22.175,22.261,7625,0
2014-08-05,22.251,22.453,22.165,22.165,5864,0
2014-08-06,22.184,22.683,22.155,22.482,10162,0
2014-08-07,22.683,22.827,22.568,22.827,6452,0
2014-08-08,23.019,23.019,22.683,22.856,4051,0
2014-08-11,22.856,22.856,22.77,22.77,5885,0
2014-08-12,22.885,22.885,22.789,22.856,5912,0
2014-08-13,22.885,23.124,22.827,23.124,13635,0
2014-08-14,23.105,23.124,23.067,23.096,10912,0
2014-08-15,23.096,23.124,23.048,23.048,3567,0
2014-08-18,23.038,23.345,23.038,23.345,11668,0
2014-08-19,23.308,23.308,23.124,23.268,6402,0
2014-08-20,23.144,23.144,23.019,23.077,5261,0
2014-08-21,23.124,23.154,23.087,23.087,6621,0
2014-08-22,23.154,23.268,23.087,23.268,14461,0
2014-08-25,23.268,23.268,23.172,23.268,7483,0
2014-08-26,23.345,23.365,23.01,23.221,11271,0
2014-08-27,23.081,23.353,23.051,23.353,13023,0
2014-08-28,23.509,23.693,23.275,23.645,13230,0
2014-08-29,23.723,23.791,23.596,23.751,20407,0
2014-09-02,23.703,23.703,23.479,23.489,7798,0
2014-09-03,23.363,23.625,23.313,23.373,43684,0
2014-09-04,23.353,23.509,22.993,22.993,20027,0
2014-09-05,23.265,23.295,22.672,22.857,16984,0
2014-09-08,22.837,22.944,22.73,22.905,9884,0
2014-09-09,22.827,22.867,22.721,22.74,9858,0
2014-09-10,22.837,22.837,22.633,22.721,22376,0
2014-09-11,22.662,22.817,22.652,22.662,12547,0
2014-09-12,22.74,22.769,22.526,22.681,12238,0
2014-09-15,22.749,22.749,22.545,22.623,6341,0
2014-09-16,22.73,22.827,22.575,22.721,14886,0
2014-09-17,22.798,23.013,22.691,23.003,6371,0
2014-09-18,23.003,23.003,22.817,22.993,2563,0
2014-09-19,23.099,23.099,22.827,23.031,2083,0
2014-09-22,23.003,23.003,22.652,22.721,4445,0
2014-09-23,22.652,22.915,22.652,22.867,8988,0
2014-09-24,22.749,22.837,22.711,22.769,9001,0
2014-09-25,22.721,22.749,22.594,22.643,3826,0
2014-09-26,22.594,22.808,22.594,22.662,2833,0
2014-09-29,22.867,22.867,22.662,22.662,4124,0
2014-09-30,22.721,22.905,22.613,22.867,10441,0
2014-10-01,22.944,23.051,22.691,22.691,7796,0
2014-10-02,22.779,22.895,22.769,22.827,5715,0
2014-10-03,22.769,22.847,22.759,22.759,16828,0
2014-10-06,22.827,22.827,22.789,22.798,5606,0
2014-10-07,22.857,23.031,22.789,22.983,11416,0
2014-10-08,22.857,23.139,22.837,23.139,33491,0
2014-10-09,23.022,23.051,22.74,22.749,24778,0
2014-10-10,22.749,22.769,22.477,22.769,8191,0
2014-10-13,22.759,22.789,22.419,22.565,13556,0
2014-10-14,22.623,22.73,22.594,22.643,5282,0
2014-10-15,22.117,22.749,22.078,22.749,20832,0
2014-10-16,22.769,22.817,22.535,22.623,9097,0
2014-10-17,22.837,23.071,22.575,23.003,17285,0
2014-10-20,23.119,23.323,22.963,23.119,20699,0
2014-10-21,23.051,23.305,22.905,22.905,20925,0
2014-10-22,22.876,23.061,22.74,22.867,12174,0
2014-10-23,23.071,23.09,22.74,22.779,17217,0
2014-10-24,22.925,22.925,22.749,22.827,10114,0
2014-10-27,22.915,22.935,22.808,22.808,12587,0
2014-10-28,22.983,23.003,22.672,22.672,28562,0
2014-10-29,22.779,22.798,22.711,22.798,4806,0
2014-10-30,22.847,22.925,22.721,22.925,36193,0
2014-10-31,22.867,23.197,22.74,23.187,16536,0
2014-11-03,23.168,23.187,23.051,23.187,4967,0
2014-11-04,23.187,23.275,23.081,23.255,5799,0
2014-11-05,23.197,23.343,23.197,23.333,8438,0
2014-11-06,23.459,23.733,23.275,23.431,36975,0
2014-11-07,23.363,23.489,23.353,23.383,6410,0
2014-11-10,23.479,23.693,23.451,23.645,18389,0
2014-11-11,23.605,23.713,23.596,23.635,8126,0
2014-11-12,23.713,23.761,23.645,23.655,15466,0
2014-11-13,23.801,23.801,23.674,23.674,6749,0
2014-11-14,23.761,23.801,23.655,23.791,8853,0
2014-11-17,23.801,23.839,23.781,23.839,15123,0
2014-11-18,23.839,23.879,23.655,23.859,9992,0
2014-11-19,23.888,23.888,23.781,23.888,12488,0
2014-11-20,23.801,23.888,23.723,23.801,8688,0
2014-11-21,23.771,23.82,23.723,23.82,1511,0
2014-11-24,23.839,23.879,23.771,23.839,10282,0
2014-11-25,23.776,23.865,23.52,23.52,17425,0
2014-11-26,23.737,23.924,23.737,23.924,10014,0
2014-11-28,23.924,24.023,23.904,23.904,1344,0
2014-12-01,24.023,24.023,23.727,23.914,9259,0
2014-12-02,23.727,23.895,23.677,23.717,11816,0
2014-12-03,23.727,23.845,23.677,23.717,5535,0
2014-12-04,23.677,23.796,22.888,22.888,16673,0
2014-12-05,22.918,23.332,22.898,23.017,23214,0
2014-12-08,22.898,23.105,22.898,23.076,9669,0
2014-12-09,23.056,23.539,22.839,23.51,31212,0
2014-12-10,23.391,23.52,23.283,23.362,6652,0
2014-12-11,23.224,23.382,23.224,23.234,9785,0
2014-12-12,23.293,23.421,23.184,23.382,8310,0
2014-12-15,23.382,23.382,23.115,23.184,11163,0
2014-12-16,23.184,23.184,23.115,23.115,4793,0
2014-12-17,23.174,23.253,22.938,23.234,20300,0
2014-12-18,23.411,23.53,23.362,23.451,8944,0
2014-12-19,23.263,23.569,23.263,23.53,6659,0
2014-12-22,23.401,23.579,23.382,23.579,4539,0
2014-12-23,23.707,23.717,23.431,23.589,12565,0
2014-12-24,23.451,23.451,23.194,23.411,9165,0
2014-12-26,23.204,23.579,23.184,23.46,5673,0
2014-12-29,23.382,23.48,23.362,23.431,3969,0
2014-12-30,23.599,23.599,23.283,23.382,9477,0
2014-12-31,23.569,23.569,23.263,23.263,11701,0
2015-01-02,23.263,23.618,23.253,23.372,8307,0
2015-01-05,23.362,23.52,23.283,23.283,6526,0
2015-01-06,23.352,23.52,23.224,23.49,8850,0
2015-01-07,23.421,23.638,23.421,23.589,4118,0
2015-01-08,23.707,23.954,23.53,23.914,8740,0
2015-01-09,23.924,23.924,23.628,23.835,11471,0
2015-01-12,23.835,23.875,23.638,23.668,4147,0
2015-01-13,23.677,23.865,23.579,23.579,17970,0
2015-01-14,23.697,23.717,23.431,23.451,19138,0
2015-01-15,23.539,23.747,23.431,23.451,12023,0
2015-01-16,23.49,23.776,23.451,23.776,18353,0
2015-01-20,23.825,23.914,23.717,23.914,10476,0
2015-01-21,23.875,23.924,23.756,23.895,12010,0
2015-01-22,23.816,23.914,23.776,23.904,5377,0
2015-01-23,23.924,23.973,23.865,23.924,17456,0
2015-01-26,23.934,24.082,23.816,24.033,22930,0
2015-01-27,23.964,23.964,23.776,23.845,16750,0
2015-01-28,23.993,23.993,23.825,23.895,10585,0
2015-01-29,23.973,24.22,23.973,24.21,31309,0
2015-01-30,24.181,24.269,24.171,24.2,32983,0
2015-02-02,24.171,24.26,24.171,24.23,10047,0
2015-02-03,24.23,24.368,24.22,24.319,7674,0
2015-02-04,24.388,24.467,24.289,24.329,27757,0
2015-02-05,24.329,24.467,24.092,24.26,30398,0
2015-02-06,24.181,24.289,24.181,24.269,4398,0
2015-02-09,24.269,24.467,24.269,24.467,7094,0
2015-02-10,24.457,24.457,24.319,24.319,7232,0
2015-02-11,24.319,24.368,24.2,24.329,7985,0
2015-02-12,24.417,24.516,24.417,24.516,5565,0
2015-02-13,24.536,24.556,24.417,24.467,18976,0
2015-02-17,24.506,24.516,24.417,24.417,10263,0
2015-02-18,24.417,24.536,24.299,24.536,31226,0
2015-02-19,24.516,24.536,24.368,24.457,17412,0
2015-02-20,24.477,24.536,24.417,24.447,7034,0
2015-02-23,24.516,24.556,24.467,24.556,16636,0
2015-02-24,24.546,24.664,24.506,24.664,34654,0
2015-02-25,24.65,24.81,24.65,24.75,31484,0
2015-02-26,24.78,24.9,24.75,24.9,6197,0
2015-02-27,24.97,24.98,24.75,24.75,14097,0
2015-03-02,24.9,24.92,24.85,24.869,7244,0
2015-03-03,24.86,25.34,24.86,25.28,14994,0
2015-03-04,25.41,25.5,25.24,25.5,18031,0
2015-03-05,25.55,25.57,25.411,25.42,15611,0
2015-03-06,25.32,25.34,25.17,25.3,24933,0
2015-03-09,25.3,25.34,25.164,25.2,25699,0
2015-03-10,25.11,25.25,25.06,25.2,13910,0
2015-03-11,25.28,25.35,25.055,25.116,8355,0
2015-03-12,25.05,25.057,25,25,7255,0
2015-03-13,25.13,25.13,25,25,3094,0
2015-03-16,25.16,25.196,24.95,24.95,6264,0
2015-03-17,24.88,25.149,24.88,25.12,5926,0
2015-03-18,25.01,25.24,25.01,25.06,4384,0
2015-03-19,25.06,25.229,25.06,25.2,8921,0
2015-03-20,25.2,25.26,25.06,25.13,7583,0
2015-03-23,25.21,25.27,25.12,25.27,9740,0
2015-03-24,25.26,25.27,25.2,25.23,7872,0
2015-03-25,25.25,25.38,25.16,25.22,11963,0
2015-03-26,25.25,25.35,25.18,25.35,6608,0
2015-03-27,25.35,25.449,25.18,25.38,8168,0
2015-03-30,25.23,25.36,25.2,25.23,9637,0
2015-03-31,25.33,25.33,25.19,25.25,10853,0
2015-04-01,25.32,25.349,25.2,25.25,7961,0
2015-04-02,25.32,25.35,25.2,25.269,5319,0
2015-04-06,25.25,25.36,25.25,25.36,3751,0
2015-04-07,25.32,25.36,25.25,25.34,9647,0
2015-04-08,25.47,25.47,25.26,25.33,5272,0
2015-04-09,25.29,25.4,25.29,25.4,8133,0
2015-04-10,25.35,25.45,25.32,25.45,3553,0
2015-04-13,25.35,25.47,25.3,25.31,9172,0
2015-04-14,25.44,25.448,25.25,25.25,6943,0
2015-04-15,25.2,25.33,25.2,25.305,11336,0
2015-04-16,25.35,25.35,25.25,25.26,10373,0
2015-04-17,25.25,25.47,25.25,25.47,10230,0
2015-04-20,25.44,25.47,25.32,25.35,13352,0
2015-04-21,25.45,25.49,25.37,25.49,7396,0
2015-04-22,25.48,25.5,25.43,25.5,9713,0
2015-04-23,25.48,25.49,25.4,25.45,10392,0
2015-04-24,25.45,25.45,25.31,25.4,3764,0
2015-04-27,25.45,25.45,25.28,25.34,6400,0
2015-04-28,25.4,25.4,25.05,25.23,14920,0
2015-04-29,25.16,25.25,25.1,25.25,7964,0
2015-04-30,25.38,25.5,25.25,25.5,11441,0
2015-05-01,25.44,25.44,25.07,25.07,8386,0
2015-05-04,25.3,25.3,25.07,25.15,6834,0
2015-05-05,25.26,25.27,25.1,25.1,3684,0
2015-05-06,25.15,25.15,24.1,24.12,19220,0
2015-05-07,24.11,24.73,24,24.73,10866,0
2015-05-08,24.8,25.14,24.8,25.02,6440,0
2015-05-11,24.95,24.96,24.8,24.89,7627,0
2015-05-12,24.8,25.096,24.75,25.09,9266,0
2015-05-13,25.33,25.47,25.29,25.43,5815,0
2015-05-14,25.42,25.5,25.37,25.5,15344,0
2015-05-15,25.42,25.5,25.42,25.5,5599,0
2015-05-18,25.44,25.5,25.29,25.5,7480,0
2015-05-19,25.47,25.48,25.38,25.48,10536,0
2015-05-20,25.469,25.48,25.42,25.48,1888,0
2015-05-21,25.49,25.5,25.45,25.47,7349,0
2015-05-22,25.42,25.49,25.342,25.47,2513,0
2015-05-26,25.5,25.5,25.35,25.5,2979,0
2015-05-27,25.25,25.25,24.86,25.04,5480,0
2015-05-28,24.95,25.04,24.87,24.9,4079,0
2015-05-29,25,25.1,24.87,24.89,6178,0
2015-06-01,24.9,24.92,24.861,24.87,3900,0
2015-06-02,24.95,25.04,24.76,25,3721,0
2015-06-03,24.975,24.975,24.66,24.78,5013,0
2015-06-04,24.83,24.94,24.8,24.8,4539,0
2015-06-05,24.75,24.83,24.72,24.83,7858,0
2015-06-08,24.8,24.924,24.705,24.8,3033,0
2015-06-09,24.66,24.866,24.373,24.844,8422,0
2015-06-10,24.73,24.9,24.65,24.75,2976,0
2015-06-11,24.88,24.9,24.768,24.88,3967,0
2015-06-12,24.86,24.99,24.6,24.67,17645,0
2015-06-15,24.72,24.766,24.507,24.54,3146,0
2015-06-16,24.45,24.6,24.45,24.555,7223,0
2015-06-17,24.56,24.58,24.546,24.546,613,0
2015-06-18,24.55,24.682,24.5,24.6,7949,0
2015-06-19,24.63,24.66,24.46,24.51,4949,0
2015-06-22,24.47,24.61,24.38,24.38,6910,0
2015-06-23,24.41,24.43,24.15,24.151,9745,0
2015-06-24,24.19,24.58,24.067,24.16,11530,0
2015-06-25,24.15,24.21,24.06,24.15,4393,0
2015-06-26,24.25,24.25,24,24.2,5987,0
2015-06-29,24.23,24.25,24.1,24.15,5266,0
2015-06-30,24.24,24.49,24.154,24.49,8811,0
2015-07-01,24.48,24.55,24.4,24.5,3494,0
2015-07-02,24.53,24.53,24.4,24.443,2175,0
2015-07-06,24.53,24.54,24.18,24.25,7946,0
2015-07-07,24.19,24.28,24.12,24.22,11607,0
2015-07-08,24.2,24.3,24.15,24.16,2749,0
2015-07-09,24.18,24.24,24.1,24.1,7615,0
2015-07-10,24.17,24.47,24.15,24.47,3108,0
2015-07-13,24.47,24.59,24.442,24.55,5445,0
2015-07-14,24.59,24.59,24.455,24.55,2840,0
2015-07-15,24.36,24.4,24.36,24.36,2172,0
2015-07-16,24.48,24.6,24.48,24.6,4565,0
2015-07-17,24.61,24.91,24.61,24.91,5321,0
2015-07-20,24.9,24.94,24.852,24.94,1364,0
2015-07-21,24.94,25.01,24.928,25,4585,0
2015-07-22,25.01,25.01,24.51,24.75,13189,0
2015-07-23,24.78,24.78,24.602,24.78,6088,0
2015-07-24,24.81,24.83,24.8,24.813,997,0
2015-07-27,24.95,24.95,24.6,24.62,7305,0
2015-07-28,24.71,24.84,24.635,24.75,3856,0
2015-07-29,24.835,24.84,24.73,24.784,2414,0
2015-07-30,24.83,24.85,24.82,24.85,1889,0
2015-07-31,24.93,24.95,24.75,24.75,4297,0
2015-08-03,24.67,24.75,24.66,24.69,4234,0
2015-08-04,24.75,24.75,24.66,24.676,1838,0
2015-08-05,24.75,24.75,24.731,24.75,1218,0
2015-08-06,24.7,24.75,24.65,24.75,5767,0
2015-08-07,24.76,24.99,24.76,24.93,3075,0
2015-08-10,24.99,25.35,24.985,25.35,8900,0
2015-08-11,25.3,25.32,25.201,25.32,4991,0
2015-08-12,25.32,25.4,25.3,25.4,4392,0
2015-08-13,25.26,25.35,25.24,25.25,4781,0
2015-08-14,25.25,25.28,25.2,25.28,6514,0
2015-08-17,25.3,25.3,25.2,25.28,24862,0
2015-08-18,25.21,25.259,25.21,25.259,1807,0
2015-08-19,25.22,25.22,25.21,25.21,2399,0
2015-08-20,25.21,25.3,25.2,25.25,3598,0
2015-08-21,25.299,25.299,25.19,25.2,5369,0
2015-08-24,24.9,25.05,24.64,25.05,14054,0
2015-08-25,25.15,25.21,24.89,25.17,5552,0
2015-08-26,25.26,25.26,24.86,24.97,9822,0
2015-08-27,24.8,24.9,24.6,24.78,10801,0
2015-08-28,24.98,25.3,24.95,25,20104,0
2015-08-31,25.15,25.19,24.91,25.19,1777,0
2015-09-01,25.23,25.3,25,25.12,8560,0
2015-09-02,25.07,25.15,24.879,24.9,6501,0
2015-09-03,24.753,25,24.58,24.9,5609,0
2015-09-04,24.89,25.05,24.8,24.82,2118,0
2015-09-08,24.83,24.99,24.83,24.99,2092,0
2015-09-09,24.92,25.05,24.92,24.99,1832,0
2015-09-10,25.08,25.148,24.98,25.13,5197,0
2015-09-11,25.122,25.124,25.05,25.11,3674,0
2015-09-14,25.05,25.16,25.02,25.04,5031,0
2015-09-15,25.13,25.169,25.02,25.02,13582,0
2015-09-16,25.02,25.103,25,25,11028,0
2015-09-17,25.02,25.18,25,25.143,3983,0
2015-09-18,25.2,25.24,25.075,25.24,6317,0
2015-09-21,25.29,25.29,25.15,25.17,7141,0
2015-09-22,25.2,25.2,25.15,25.15,993,0
2015-09-23,25.1,25.2,24.9,24.93,10560,0
2015-09-24,24.93,24.99,24.724,24.76,17680,0
2015-09-25,24.72,24.85,24.7,24.85,7319,0
2015-09-28,24.88,24.88,24.75,24.88,8904,0
2015-09-29,24.88,24.88,24.75,24.75,1305,0
2015-09-30,24.88,24.88,24.56,24.56,5747,0
2015-10-01,24.85,24.85,24.513,24.513,7112,0
2015-10-02,24.5,24.5,24.35,24.41,23671,0
2015-10-05,24.457,24.78,24.457,24.6,7820,0
2015-10-06,24.79,24.79,24.65,24.73,7269,0
2015-10-07,24.76,24.83,24.62,24.74,8595,0
2015-10-08,24.778,24.778,24.6,24.61,11749,0
2015-10-09,24.69,24.727,24.62,24.72,4841,0
2015-10-12,24.75,24.76,24.634,24.67,10510,0
2015-10-13,24.7,24.74,24.7,24.72,3669,0
2015-10-14,24.83,24.919,24.82,24.85,4461,0
2015-10-15,24.851,25.07,24.851,25.051,6282,0
2015-10-16,24.959,25.1,24.85,25.1,12862,0
2015-10-19,25.1,25.2,25,25.19,3607,0
2015-10-20,25.19,25.19,24.96,25.14,21092,0
2015-10-21,25.12,25.54,25.12,25.33,13515,0
2015-10-22,25.42,25.43,25.212,25.43,4545,0
2015-10-23,25.45,25.45,25.243,25.42,9282,0
2015-10-26,25.393,25.434,25.3,25.39,5000,0
2015-10-27,25.4,25.45,25.34,25.381,37370,0
2015-10-28,25.32,25.4,25.32,25.39,5084,0
2015-10-29,25.37,25.37,25.268,25.35,5080,0
2015-10-30,25.29,25.37,25.288,25.37,3978,0
2015-11-02,25.31,25.38,25.31,25.35,35938,0
2015-11-03,25.4,25.42,25.32,25.32,8863,0
2015-11-04,25.32,25.39,25.25,25.37,12423,0
2015-11-05,25.3,25.36,25.24,25.28,8971,0
2015-11-06,25.2,25.37,25.12,25.3,41711,0
2015-11-09,25.25,25.36,25.22,25.36,3975,0
2015-11-10,25.31,25.43,25.31,25.41,4705,0
2015-11-11,25.37,25.43,25.34,25.43,3789,0
2015-11-12,25.32,25.469,25.26,25.43,3280,0
2015-11-13,25.43,25.5,25.31,25.5,6508,0
2015-11-16,25.48,25.49,25.44,25.49,1461,0
2015-11-17,25.49,25.5,25.45,25.5,3533,0
2015-11-18,25.49,25.5,25.441,25.441,8337,0
2015-11-19,25.424,25.46,25.4,25.43,12750,0
2015-11-20,25.44,25.52,25.43,25.45,13282,0
2015-11-23,25.5,25.57,25.46,25.57,7471,0
2015-11-24,25.55,25.65,25.54,25.63,6282,0
2015-11-25,25.26,25.367,25.26,25.293,6942,0
2015-11-27,25.4,25.47,25.4,25.47,785,0
2015-11-30,25.469,25.57,25.46,25.54,4361,0
2015-12-01,25.516,25.53,25.47,25.5,4182,0
2015-12-02,25.495,25.495,25.495,25.495,196,0
2015-12-03,25.5,25.6,25.434,25.6,51000,0
2015-12-04,25.55,25.62,25.5,25.607,5271,0
2015-12-07,25.57,25.63,25.45,25.45,4852,0
2015-12-08,25.43,25.48,25.31,25.48,7298,0
2015-12-09,25.49,25.49,25.36,25.38,1103,0
2015-12-10,25.47,25.47,25.38,25.38,1340,0
2015-12-11,25.36,25.42,25.27,25.316,5529,0
2015-12-14,25.17,25.17,24.46,24.46,13766,0
2015-12-15,24.83,25.227,24.568,24.62,7545,0
2015-12-16,25.1,25.16,24.631,25.16,4386,0
2015-12-17,25.15,25.165,24.81,25,12277,0
2015-12-18,25.15,25.2,24.43,24.5,23348,0
2015-12-21,24.58,25.1,24.55,25.05,16293,0
2015-12-22,24.91,25.09,24.75,24.835,14018,0
2015-12-23,24.92,25.12,24.92,25.1,8473,0
2015-12-24,25,25.15,25,25.15,1571,0
2015-12-28,25.137,25.26,25.014,25.15,6847,0
2015-12-29,24.904,25.7,24.9,25.57,20174,0
2015-12-30,25.47,25.55,25.2001,25.53,11992,0
2015-12-31,25.46,25.4912,25.3862,25.3873,3965,0
2016-01-04,25.2501,25.7,25.25,25.7,13152,0
2016-01-05,25.55,26.13,25.52,26.05,12469,0
2016-01-06,25.71,25.95,25.5,25.73,20142,0
2016-01-07,25.31,25.52,25.24,25.4,9005,0
2016-01-08,25.2601,25.45,25.04,25.34,12839,0
2016-01-11,25.154,25.22,25.09,25.22,4145,0
2016-01-12,25.24,25.31,25.0909,25.255,8533,0
2016-01-13,25.1999,25.33,25.08,25.08,26274,0
2016-01-14,25.0812,25.32,24.87,25.2227,22020,0
2016-01-15,25.18,25.18,24.56,24.87,18688,0
2016-01-19,24.732,24.732,24.732,24.732,0,0
2016-01-20,24.71,24.71,23.01,23.43,42970,0
2016-01-21,23.45,23.6,22.82,23.54,57441,0
2016-01-22,23.82,24.1,23.36,23.5,49529,0
2016-01-25,23.6,23.95,23.6,23.925,28681,0
2016-01-26,23.89,24.589,23.8,24.51,22529,0
2016-01-27,24.59,24.82,24.3001,24.51,22422,0
2016-01-28,24.8071,24.95,24.378,24.95,42695,0
2016-01-29,24.95,25.0362,24.7306,24.95,15928,0
2016-02-01,24.95,24.95,24.879,24.94,16177,0
2016-02-02,24.92,25.38,24.9,24.9,41943,0
2016-02-03,24.7984,25.15,24.7984,24.865,21965,0
2016-02-04,24.93,25,24.7601,24.7601,21443,0
2016-02-05,24.8001,25.11,24.8001,24.9,24985,0
2016-02-08,24.9,24.9,24.3001,24.45,30522,0
2016-02-09,24.35,24.35,23.88,23.88,30314,0
2016-02-10,24.4448,24.4448,23.51,23.5894,34555,0
2016-02-11,23.5,23.516,22.38,22.95,33423,0
2016-02-12,23.24,23.4897,22.555,23.25,60844,0
2016-02-16,23.5,24.39,23.36,24.1042,31814,0
2016-02-17,24.48,24.56,24,24.52,68598,0
2016-02-18,24.64,24.64,24.4163,24.48,20391,0
2016-02-19,24.55,24.55,24.5,24.5343,14970,0
2016-02-22,24.51,24.6899,24.3701,24.371,18050,0
2016-02-23,24.4,24.4,24.2,24.3,21597,0
2016-02-24,24.39,24.5,24.24,24.48,40967,0
2016-02-25,24.37,24.48,23.75,24.2,82964,0
2016-02-26,24.2,24.6799,24.2,24.6311,23483,0
2016-02-29,24.5358,24.9899,24.5358,24.9599,60411,0
2016-03-01,24.56,24.95,24.56,24.9458,13877,0
2016-03-02,24.85,24.9,24.7701,24.85,27448,0
2016-03-03,24.9,24.9028,24.7766,24.85,4099,0
2016-03-04,24.85,24.87,24.8216,24.87,14172,0
2016-03-07,24.84,24.88,24.8,24.84,27276,0
2016-03-08,24.8872,24.8872,24.44,24.44,30681,0
2016-03-09,24.79,24.92,24.79,24.9114,18312,0
2016-03-10,24.98,24.98,24.7899,24.85,10768,0
2016-03-11,24.94,25,24.8085,25,33178,0
2016-03-14,25.02,25.02,24.9501,25.02,18992,0
2016-03-15,25.05,25.05,24.85,24.91,19607,0
2016-03-16,24.86,25.031,24.86,25.03,6071,0
2016-03-17,25.03,25.2088,25,25,34252,0
2016-03-18,25.14,25.14,24.97,24.97,15823,0
2016-03-21,25.02,25.2299,25.02,25.2,8636,0
2016-03-22,25.17,25.17,25.15,25.15,769,0
2016-03-23,25.1007,25.15,25.05,25.12,15207,0
2016-03-24,25.05,25.1,25,25.05,9513,0
2016-03-28,25.0987,25.1199,25.06,25.1,10292,0
2016-03-29,25.09,25.09,24.9883,25,20837,0
2016-03-30,25.14,25.19,25.02,25.02,18501,0
2016-03-31,25.0925,25.1,25.05,25.05,13042,0
2016-04-01,25.1878,25.1878,24.9,24.9,11999,0
2016-04-04,24.93,24.93,24.7501,24.87,16346,0
2016-04-05,24.82,24.85,24.75,24.8,36991,0
2016-04-06,24.9,25,24.82,24.87,41675,0
2016-04-07,24.85,24.85,24.65,24.84,20391,0
2016-04-08,24.84,25,24.8049,25,14157,0
2016-04-11,25.1407,25.1407,24.91,25.02,11741,0
2016-04-12,25.03,25.16,25.03,25.15,56709,0
2016-04-13,25.1,25.28,25.05,25.26,39993,0
2016-04-14,25.26,25.28,25.1499,25.24,27748,0
2016-04-15,25.19,25.38,25.1528,25.38,12285,0
2016-04-18,25.39,25.4,25.26,25.4,11492,0
2016-04-19,25.3501,25.38,25.14,25.15,16741,0
2016-04-20,25.2701,25.53,25.1101,25.5266,19557,0
2016-04-21,25.26,25.48,25.26,25.39,11001,0
2016-04-22,25.3601,25.59,25.3,25.48,16051,0
2016-04-25,25.47,25.47,25.11,25.3029,7473,0
2016-04-26,25.2399,25.4,25.1701,25.28,15847,0
2016-04-27,25.26,25.29,25.04,25.22,19900,0
2016-04-28,25.21,25.24,25.2,25.22,8713,0
2016-04-29,25.15,25.29,25.15,25.29,4410,0
2016-05-02,25.2999,25.43,25.2999,25.38,3925,0
2016-05-03,25.38,25.406,25.08,25.406,20528,0
2016-05-04,25.47,25.47,25.3681,25.43,7500,0
2016-05-05,25.341,25.4499,25.15,25.15,25247,0
2016-05-06,25.2,25.23,25.19,25.19,10425,0
2016-05-09,25.28,25.3,25.241,25.3,12098,0
2016-05-10,25.3,25.4399,25.29,25.4399,4558,0
2016-05-11,25.37,25.43,25.37,25.4106,6725,0
2016-05-12,25.37,25.42,25.3527,25.42,5341,0
2016-05-13,25.44,25.47,25.28,25.295,10811,0
2016-05-16,25.4199,25.59,25.36,25.59,12749,0
2016-05-17,25.57,25.6,25.496,25.6,11925,0
2016-05-18,25.5345,25.72,25.366,25.4,21194,0
2016-05-19,25.55,25.59,25.38,25.48,8457,0
2016-05-20,25.52,25.8499,25.52,25.7505,13277,0
2016-05-23,25.84,25.95,25.7999,25.95,13050,0
2016-05-24,26,26.1,25.8799,26.02,19906,0
2016-05-25,25.93,26.07,25.91,26.0301,10604,0
2016-05-26,25.6,25.68,25.59,25.68,5251,0
2016-05-27,25.68,25.697,25.64,25.66,2050,0
2016-05-31,25.72,25.72,25.6,25.63,20105,0
2016-06-01,25.7,25.7,25.6,25.6457,11735,0
2016-06-02,25.69,25.69,25.54,25.64,8908,0
2016-06-03,25.64,25.89,25.609,25.88,8860,0
2016-06-06,25.86,25.86,25.7001,25.7001,7138,0
2016-06-07,25.7,25.88,25.7,25.88,8314,0
2016-06-08,25.87,25.88,25.62,25.78,11895,0
2016-06-09,25.62,25.79,25.62,25.78,4064,0
2016-06-10,25.79,25.79,25.75,25.75,3520,0
2016-06-13,25.81,25.81,25.73,25.81,41104,0
2016-06-14,25.85,25.9,25.6,25.6,9047,0
2016-06-15,25.81,25.9,25.7,25.8,4455,0
2016-06-16,25.84,25.86,25.7001,25.79,4112,0
2016-06-17,25.84,25.84,25.7214,25.82,2660,0
2016-06-20,25.75,26.14,25.75,25.99,5595,0
2016-06-21,26.05,26.09,25.974,26.09,5432,0
2016-06-22,26.08,26.08,26.0157,26.06,8009,0
2016-06-23,26.08,26.14,26.0401,26.14,11066,0
2016-06-24,25.79,26.2554,25.5,26.13,10729,0
2016-06-27,26.23,26.23,26.0608,26.09,2536,0
2016-06-28,26.24,26.24,26.12,26.17,6382,0
2016-06-29,26.17,26.19,26.1,26.18,10438,0
2016-06-30,26.12,26.52,26.12,26.44,9623,0
2016-07-01,26.77,26.77,26.29,26.3101,6926,0
2016-07-05,26.18,26.47,26.17,26.44,5383,0
2016-07-06,26.22,26.36,26.0689,26.18,15919,0
2016-07-07,26.4,26.49,26.31,26.31,3438,0
2016-07-08,26.57,26.79,26.34,26.74,4464,0
2016-07-11,26.81,26.81,26.4998,26.69,6077,0
2016-07-12,26.77,26.8,26.4201,26.73,12477,0
2016-07-13,26.5,26.62,26.47,26.62,7201,0
2016-07-14,26.62,26.82,26.37,26.65,5759,0
2016-07-15,26.73,26.85,26.57,26.72,21779,0
2016-07-18,26.7999,26.84,26.653,26.75,4431,0
2016-07-19,26.78,27.03,26.74,27.03,21467,0
2016-07-20,27.05,27.05,26.8,26.91,10794,0
2016-07-21,26.96,27.13,26.66,26.66,12514,0
2016-07-22,26.76,26.87,26.7,26.79,3737,0
2016-07-25,26.8,26.98,26.76,26.87,8930,0
2016-07-26,26.89,26.89,26.7,26.78,16529,0
2016-07-27,26.84,26.88,26.7654,26.88,6054,0
2016-07-28,26.88,26.98,26.855,26.98,14098,0
2016-07-29,26.98,27.59,26.98,27.59,8736,0
2016-08-01,27.5,27.86,27.5,27.75,8438,0
2016-08-02,27.69,27.76,27.02,27.07,25638,0
2016-08-03,27.06,27.274,27.06,27.1,34033,0
2016-08-04,27.05,27.21,26.75,27.02,23243,0
2016-08-05,27.05,27.05,26.98,27.04,28647,0
2016-08-08,27.28,27.2899,26.85,26.85,27213,0
2016-08-09,26.93,27.03,26.78,26.9,10620,0
2016-08-10,26.84,27.1,26.82,26.9508,6172,0
2016-08-11,26.95,27.09,26.95,26.99,3638,0
2016-08-12,27.03,27.05,26.96,27.05,3630,0
2016-08-15,27.05,27.05,26.81,27.01,18489,0
2016-08-16,27.01,27.01,26.908,26.98,5034,0
2016-08-17,26.98,27.21,26.98,27.21,4046,0
2016-08-18,27.21,27.29,27.21,27.29,10029,0
2016-08-19,27.3,27.3,27,27.04,5973,0
2016-08-22,27.11,27.12,27.02,27.12,5247,0
2016-08-23,27.16,27.19,27.13,27.19,3305,0
2016-08-24,27.2,27.2,27.05,27.11,14574,0
2016-08-25,27.14,27.19,27.0501,27.19,11216,0
2016-08-26,27.12,27.2,27.1001,27.2,2389,0
2016-08-29,27.09,27.09,26.9475,27.08,7951,0
2016-08-30,27.07,27.3,26.96,27.3,16210,0
2016-08-31,27.46,27.58,27.2878,27.58,8998,0
2016-09-01,27.4801,27.67,27.4801,27.65,3045,0
2016-09-02,27.65,27.65,27.43,27.6,13234,0
2016-09-06,27.6,27.62,27.5,27.5104,5637,0
2016-09-07,27.47,27.59,27.4,27.405,8828,0
2016-09-08,27.37,27.68,27.37,27.68,6677,0
2016-09-09,27.43,27.4753,26.97,27.253,13695,0
2016-09-12,27.23,27.23,26.9,27.15,20824,0
2016-09-13,26.96,27.2472,26.9,27.01,16693,0
2016-09-14,26.91,26.97,26.7,26.75,16963,0
2016-09-15,26.75,26.85,26.75,26.85,3874,0
2016-09-16,26.849,26.849,26.8,26.83,10917,0
2016-09-19,26.85,26.85,26.57,26.78,12066,0
2016-09-20,26.71,26.8,26.7,26.8,6701,0
2016-09-21,26.73,26.95,26.73,26.95,43144,0
2016-09-22,26.97,27.25,26.97,27.12,16592,0
2016-09-23,27.18,27.2,27.03,27.1733,5805,0
2016-09-26,27.1,27.1,27.03,27.03,7687,0
2016-09-27,27.09,27.14,27.04,27.14,5943,0
2016-09-28,26.97,27.19,26.97,27.17,2252,0
2016-09-29,27.1,27.1004,26.75,26.75,7483,0
2016-09-30,26.9282,27,26.9,26.94,3440,0
2016-10-03,26.94,27.03,26.92,27,11113,0
2016-10-04,26.9,26.93,26.62,26.66,18674,0
2016-10-05,26.6,26.75,26.6,26.63,5420,0
2016-10-06,26.65,26.7656,26.65,26.65,4799,0
2016-10-07,26.65,26.69,26.65,26.65,7471,0
2016-10-10,26.55,26.58,26.37,26.37,4055,0
2016-10-11,26.34,26.3903,26.34,26.38,21358,0
2016-10-12,26.2265,26.25,26.01,26.25,9018,0
2016-10-13,26.02,26.295,26.02,26.295,2353,0
2016-10-14,26.3,26.35,26.3,26.31,1300,0
2016-10-17,26.53,26.53,26.21,26.22,2417,0
2016-10-18,26.29,26.73,26.29,26.6,5550,0
2016-10-19,26.61,26.72,26.55,26.72,4094,0
2016-10-20,26.65,26.66,26.375,26.6,1366,0
2016-10-21,26.6,26.88,26.6,26.88,12896,0
2016-10-24,26.88,26.88,26.59,26.59,5933,0
2016-10-25,26.74,26.84,26.64,26.69,7102,0
2016-10-26,26.46,26.66,26.43,26.55,2390,0
2016-10-27,26.74,26.74,26.52,26.67,990,0
2016-10-28,26.6035,26.62,26.41,26.42,2397,0
2016-10-31,26.4423,26.4423,26.3601,26.3601,788,0
2016-11-01,26.41,26.45,26.41,26.41,4095,0
2016-11-02,26.35,26.35,26.34,26.34,612,0
2016-11-03,26.1,26.33,25.63,25.65,10932,0
2016-11-04,25.6,25.68,25.6,25.68,5060,0
2016-11-07,25.94,25.94,25.66,25.66,2876,0
2016-11-08,25.68,25.68,25.46,25.46,1263,0
2016-11-09,25.03,25.5,25.03,25.4,9389,0
2016-11-10,25.0375,25.293,24.7475,24.95,14471,0
2016-11-11,24.8,24.8855,24.24,24.76,8110,0
2016-11-14,24.51,24.664,24.26,24.31,27507,0
2016-11-15,24.4,25.19,24.4,25,11626,0
2016-11-16,25,25.46,25,25.4,3356,0
2016-11-17,25.45,25.45,25,25.0684,7850,0
2016-11-18,25.03,25.034,24.62,24.75,15736,0
2016-11-21,24.77,25.37,24.77,25.21,8644,0
2016-11-22,25.37,25.37,25.15,25.15,316,0
2016-11-23,25.13,25.2999,25.05,25.29,9338,0
2016-11-25,25.25,25.25,25.04,25.095,524,0
2016-11-28,24.95,25.08,24.62,24.66,17192,0
2016-11-29,24.68,24.81,24.65,24.6977,13453,0
2016-11-30,24.68,24.8,24.47,24.66,19079,0
2016-12-01,24.6,24.6,24.35,24.5,22878,0
2016-12-02,24.51,24.66,24.28,24.3299,15588,0
2016-12-05,24.38,24.5786,24.38,24.5044,12412,0
2016-12-06,24.66,24.79,24.47,24.52,15483,0
2016-12-07,24.73,24.74,24.41,24.56,27081,0
2016-12-08,24.56,24.8314,24.56,24.79,14978,0
2016-12-09,24.68,24.73,24.65,24.6501,10004,0
2016-12-12,24.74,24.74,24.57,24.63,13623,0
2016-12-13,24.66,24.72,24.6438,24.72,2514,0
2016-12-14,24.67,24.84,24.54,24.54,28485,0
2016-12-15,24.51,24.83,24.46,24.69,26283,0
2016-12-16,24.7,24.81,24.68,24.6901,12491,0
2016-12-19,24.75,24.99,24.75,24.9,10436,0
2016-12-20,24.9,25.1512,24.9,25.01,3681,0
2016-12-21,25,25.5165,24.861,25.11,11634,0
2016-12-22,25.1,25.26,24.94,25.09,2714,0
2016-12-23,24.97,25.1,24.87,24.91,11001,0
2016-12-27,24.9,24.9,24.81,24.86,8680,0
2016-12-28,24.85,24.86,24.67,24.67,16081,0
2016-12-29,24.68,24.79,24.68,24.79,3595,0
2016-12-30,24.68,24.789,24.59,24.66,11256,0
2017-01-03,24.71,24.94,24.71,24.8,9424,0
2017-01-04,24.81,25.07,24.81,25.0401,6545,0
2017-01-05,25.06,25.26,24.87,25.06,16040,0
2017-01-06,25.08,25.46,24.94,25.18,23354,0
2017-01-09,25.101,25.4,25.0825,25.33,10317,0
2017-01-10,25.23,25.4678,25.23,25.4,13150,0
2017-01-11,25.32,26.32,25.31,25.97,26846,0
2017-01-12,25.93,26.06,25.82,25.9,19595,0
2017-01-13,25.8,26.1,25.66,25.66,11812,0
2017-01-17,25.65,25.8235,25.5501,25.5931,8424,0
2017-01-18,25.59,25.66,25.45,25.6344,4337,0
2017-01-19,25.5,25.5,25.08,25.11,10440,0
2017-01-20,25.09,25.21,24.58,24.58,122726,0
2017-01-23,24.75,24.93,24.67,24.89,34854,0
2017-01-24,24.9,25.05,24.86,24.94,19010,0
2017-01-25,24.85,24.92,24.75,24.82,17163,0
2017-01-26,24.78,25.104,24.78,25.04,21604,0
2017-01-27,25.09,25.14,24.9526,25.11,20327,0
2017-01-30,25.18,25.25,24.9288,25.2297,17581,0
2017-01-31,25.26,25.26,25.0692,25.13,5426,0
2017-02-01,25.11,25.25,25.01,25.04,12390,0
2017-02-02,25.03,25.15,25.02,25.12,27508,0
2017-02-03,25.16,25.42,25.1393,25.37,15096,0
2017-02-06,25.42,25.42,25.2501,25.37,5280,0
2017-02-07,25.29,25.525,25.17,25.525,11948,0
2017-02-08,25.43,25.615,25.42,25.55,6598,0
2017-02-09,25.45,25.6134,25.45,25.56,7134,0
2017-02-10,25.48,25.63,25.48,25.5268,3111,0
2017-02-13,25.55,25.71,25.522,25.67,4955,0
2017-02-14,25.62,25.69,25.42,25.6,4301,0
2017-02-15,25.5,25.63,25.46,25.58,4068,0
2017-02-16,25.5,25.6025,25.48,25.52,3696,0
2017-02-17,25.47,25.55,25.3,25.3,13382,0
2017-02-21,25.43,25.549,25.24,25.44,10989,0
2017-02-22,25.36,25.37,25.23,25.31,10320,0
2017-02-23,25.38,25.48,25.23,25.46,14608,0
2017-02-24,25.12,25.19,24.96,25.11,24337,0
2017-02-27,25.07,25.11,24.95,24.96,16174,0
2017-02-28,24.95,25.0499,24.9,25.03,9225,0
2017-03-01,24.94,24.96,24.86,24.9359,9097,0
2017-03-02,25.02,25.02,24.8825,24.9579,7343,0
2017-03-03,24.9,25.04,24.9,25,9280,0
2017-03-06,25.05,25.05,24.84,24.99,8419,0
2017-03-07,24.92,24.999,24.84,24.93,9309,0
2017-03-08,24.83,24.88,24.71,24.8,12806,0
2017-03-09,24.78,24.78,24.5797,24.5797,12615,0
2017-03-10,24.82,24.82,24.66,24.79,2803,0
2017-03-13,24.78,24.78,24.6798,24.7129,4031,0
2017-03-14,24.68,24.78,24.68,24.78,5075,0
2017-03-15,24.84,25.0351,24.8016,25.0351,5006,0
2017-03-16,25.16,25.209,25.02,25.15,5567,0
2017-03-17,25.1909,25.1909,25.05,25.05,2939,0
2017-03-20,25.01,25.06,25,25.0001,3754,0
2017-03-21,25.07,25.12,25.02,25.0344,6469,0
2017-03-22,25.1,25.15,25.08,25.1128,1717,0
2017-03-23,25.04,25.0663,25.0218,25.0663,2364,0
2017-03-24,25.02,25.0761,24.91,24.91,3851,0
2017-03-27,24.95,25.045,24.95,25.0334,2100,0
2017-03-28,25,25.163,25,25.1321,2370,0
2017-03-29,25.05,25.25,25.05,25.25,2887,0
2017-03-30,25.15,25.33,25.15,25.33,6194,0
2017-03-31,25.22,25.33,25.2,25.25,6008,0
2017-04-03,25.3,25.5,25.2462,25.5,9729,0
2017-04-04,25.33,25.45,25.33,25.443,3901,0
2017-04-05,25.37,25.45,25.35,25.44,2953,0
2017-04-06,25.47,25.5,25.3956,25.5,7467,0
2017-04-07,25.38,25.38,25.38,25.38,412,0
2017-04-10,25.39,25.45,25.37,25.37,2938,0
2017-04-11,25.39,25.4601,25.35,25.4362,1610,0
2017-04-12,25.38,25.38,25.35,25.35,2189,0
2017-04-13,25.35,25.42,25.35,25.42,3480,0
2017-04-17,25.37,25.4899,25.37,25.42,5020,0
2017-04-18,25.4,25.45,25.36,25.45,6143,0
2017-04-19,25.43,25.46,25.43,25.46,1680,0
2017-04-20,25.37,25.48,25.37,25.48,683,0
2017-04-21,25.38,25.8,25.38,25.71,18276,0
2017-04-24,25.78,25.79,25.6995,25.79,3746,0
2017-04-25,25.63,25.84,25.59,25.83,9216,0
2017-04-26,25.66,25.66,25.35,25.4942,35304,0
2017-04-27,25.36,25.4016,25.31,25.3799,6556,0
2017-04-28,25.34,25.38,25.3,25.3,6585,0
2017-05-01,25.3,25.36,25.23,25.35,7740,0
2017-05-02,25.3,25.42,25.25,25.4,9226,0
2017-05-03,25.31,25.39,25.22,25.34,32544,0
2017-05-04,25.29,25.29,25.13,25.1815,2869,0
2017-05-05,25.28,25.35,25.15,25.33,16911,0
2017-05-08,25.32,25.39,25.28,25.39,4436,0
2017-05-09,25.26,25.38,25.26,25.38,9247,0
2017-05-10,25.28,25.39,25.26,25.31,7275,0
2017-05-11,25.3097,25.3899,25.3097,25.3899,2399,0
2017-05-12,25.3,25.39,25.2905,25.39,1607,0
2017-05-15,25.38,25.47,25.3485,25.47,2926,0
2017-05-16,25.36,25.51,25.36,25.51,5172,0
2017-05-17,25.49,25.5,25.4197,25.45,1974,0
2017-05-18,25.31,25.4928,25.31,25.4928,4803,0
2017-05-19,25.53,25.53,25.45,25.45,3889,0
2017-05-22,25.4226,25.47,25.3765,25.4472,3217,0
2017-05-23,25.5,25.69,25.4846,25.6436,17899,0
2017-05-24,25.55,25.63,25.55,25.63,4137,0
2017-05-25,25.46,25.65,25.46,25.6399,1988,0
2017-05-26,25.36,25.52,25.355,25.52,9085,0
2017-05-30,25.47,25.47,25.43,25.44,2044,0
2017-05-31,25.29,25.47,25.29,25.4375,4441,0
2017-06-01,25.36,25.48,25.36,25.48,3185,0
2017-06-02,25.4,25.47,25.4,25.45,2838,0
2017-06-05,25.4,25.4699,25.4,25.45,1077,0
2017-06-06,25.4,25.4073,25.38,25.38,2416,0
2017-06-07,25.449,25.449,25.4029,25.43,1035,0
2017-06-08,25.44,25.44,25.44,25.44,203,0
2017-06-09,25.4465,25.4465,25.4,25.44,1806,0
2017-06-12,25.47,25.47,25.3864,25.42,1891,0
2017-06-13,25.36,25.46,25.36,25.46,2033,0
2017-06-14,25.37,25.48,25.37,25.46,5504,0
2017-06-15,25.48,25.48,25.37,25.45,1854,0
2017-06-16,25.45,25.5328,25.38,25.45,4221,0
2017-06-19,25.4905,25.5399,25.4905,25.5399,1375,0
2017-06-20,25.36,25.54,25.36,25.5,2558,0
2017-06-21,25.54,25.59,25.49,25.59,7025,0
2017-06-22,25.588,25.62,25.588,25.62,5641,0
2017-06-23,25.578,25.84,25.5742,25.84,863,0
2017-06-26,25.84,25.96,25.7861,25.95,3221,0
2017-06-27,25.76,25.9,25.7,25.72,9571,0
2017-06-28,25.84,25.84,25.83,25.83,456,0
2017-06-29,25.9535,25.9535,25.4955,25.576,5615,0
2017-06-30,25.8,25.84,25.3981,25.478,11712,0
2017-07-03,25.6099,25.6099,25.594,25.594,1844,0
2017-07-05,25.5,25.51,25.4,25.42,10578,0
2017-07-06,25.32,25.355,25.12,25.22,18049,0
2017-07-07,25.15,25.17,25.06,25.06,59819,0
2017-07-10,25.06,25.09,24.89,24.95,71135,0
2017-07-11,25.05,25.05,24.94,24.94,52096,0
2017-07-12,25.04,25.09,24.98,25.01,17582,0
2017-07-13,25.07,25.07,24.97,24.97,23867,0
2017-07-14,25.08,25.08,24.98,24.98,20390,0
2017-07-17,25,25.0799,25,25,21237,0
2017-07-18,25.01,25.08,25,25.01,23529,0
2017-07-19,25.01,25.17,25.01,25.05,29127,0
2017-07-20,25.06,25.13,25.06,25.1,34704,0
2017-07-21,25.13,25.2,24.96,24.96,1078712,0
2017-07-24,25.02,25.05,25,25.035,100440,0
2017-07-25,25.02,25.04,24.96,24.98,181359,0
2017-07-26,24.99,25.1,24.99,25.05,125298,0
2017-07-27,25.06,25.07,25.01,25.04,83390,0
2017-07-28,25.03,25.03,25,25,46214,0
2017-07-31,25.01,25.1,24.97,25.02,159509,0
2017-08-01,25.05,25.09,25.0425,25.09,48598,0
2017-08-02,25.09,25.13,25.07,25.09,24675,0
2017-08-03,25.09,25.1,25.06,25.08,23165,0
2017-08-04,25.07,25.11,25.04,25.08,66666,0
2017-08-07,25.1,25.15,25.1,25.15,36121,0
2017-08-08,25.15,25.15,25.06,25.1,37254,0
2017-08-09,25.07,25.12,25.05,25.09,50255,0
2017-08-10,25.04,25.06,24.88,25,103176,0
2017-08-11,25.01,25.09,25,25.09,42856,0
2017-08-14,25.14,25.18,25.1,25.15,10446,0
2017-08-15,25.18,25.18,25.11,25.11,12485,0
2017-08-16,25.16,25.28,25.12,25.2699,16303,0
2017-08-17,25.23,25.25,25.1,25.1,14161,0
2017-08-18,25.12,25.22,25.12,25.22,9147,0
2017-08-21,25.22,25.3199,25.21,25.27,43293,0
2017-08-22,25.3,25.4,25.2961,25.39,24973,0
2017-08-23,25.4,25.55,25.38,25.51,22992,0
2017-08-24,25.49,25.49,25.43,25.4854,1038,0
2017-08-25,25.44,25.45,25.38,25.38,8610,0
2017-08-28,25.4009,25.4009,25.32,25.3217,3488,0
2017-08-29,25.03,25.19,25.03,25.15,10673,0
2017-08-30,25.16,25.16,25.0467,25.1,29695,0
2017-08-31,25.14,25.15,25.05,25.05,59747,0
2017-09-01,25.09,25.16,25.05,25.07,33693,0
2017-09-05,25.06,25.15,25.06,25.09,4369,0
2017-09-06,25.0701,25.15,25.0701,25.0801,4795,0
2017-09-07,25.16,25.16,25.0678,25.0678,8016,0
2017-09-08,25.11,25.23,25.1001,25.16,14206,0
2017-09-11,25.16,25.2,25.1404,25.2,14342,0
2017-09-12,25.25,25.25,25.22,25.23,3512,0
2017-09-13,25.18,25.21,25.12,25.14,23407,0
2017-09-14,25.13,25.18,25.13,25.13,12124,0
2017-09-15,25.18,25.19,25.1338,25.19,13308,0
2017-09-18,25.19,25.19,25.15,25.18,12524,0
2017-09-19,25.15,25.1799,25.141,25.179,11798,0
2017-09-20,25.15,25.2,25.13,25.1627,7739,0
2017-09-21,25.16,25.21,25.16,25.21,12047,0
2017-09-22,25.15,25.2899,25.15,25.2899,12987,0
2017-09-25,25.2846,25.2846,25.2259,25.2259,1247,0
2017-09-26,25.22,25.29,25.22,25.2875,11972,0
2017-09-27,25.26,25.27,25.238,25.27,2638,0
2017-09-28,25.2,25.2599,25.2,25.2599,4662,0
2017-09-29,25.25,25.35,25.25,25.3,6055,0
2017-10-02,25.32,25.32,25.24,25.27,7557,0
2017-10-03,25.28,25.33,25.28,25.32,7397,0
2017-10-04,25.3015,25.34,25.25,25.3218,3772,0
2017-10-05,25.3214,25.3214,25.26,25.26,2836,0
2017-10-06,25.3,25.35,25.2385,25.34,17314,0
2017-10-09,25.34,25.34,25.07,25.24,19929,0
2017-10-10,25.22,25.27,25.2198,25.2335,6689,0
2017-10-11,25.21,25.2613,25.18,25.241,16433,0
2017-10-12,25.25,25.3,25.235,25.2885,5617,0
2017-10-13,25.27,25.31,25.27,25.31,4883,0
2017-10-16,25.2904,25.2904,25.254,25.27,1500,0
2017-10-17,25.25,25.32,25.25,25.32,3990,0
2017-10-18,25.25,25.2906,25.2087,25.2906,3456,0
2017-10-19,25.21,25.32,25.21,25.2999,1538,0
2017-10-20,25.21,25.3199,25.21,25.24,8618,0
2017-10-23,25.23,25.4,25.23,25.4,12392,0
2017-10-24,25.3307,25.4,25.3307,25.4,1605,0
2017-10-25,25.3001,25.35,25.3001,25.3449,3657,0
2017-10-26,25.35,25.49,25.3485,25.426,11292,0
2017-10-27,25.32,25.4229,25.27,25.27,6862,0
2017-10-30,25.3216,25.35,25.3,25.3,6252,0
2017-10-31,25.33,25.39,25.33,25.39,2060,0
2017-11-01,25.26,25.39,25.26,25.34,1340,0
2017-11-02,25.39,25.4,25.2878,25.4,9286,0
2017-11-03,25.4,25.402,25.4,25.4,1180,0
2017-11-06,25.44,25.44,25.44,25.44,1401,0
2017-11-07,25.4,25.42,25.4,25.4,5005,0
2017-11-08,25.4,25.44,25.3553,25.37,4048,0
2017-11-09,25.44,25.44,25.36,25.43,9110,0
2017-11-10,25.44,25.44,25.43,25.436,19604,0
