Date,Open,High,Low,Close,Volume,OpenInt
2013-04-11,22.047,22.071,22.01,22.071,120189,0
2013-04-12,22.064,22.064,21.966,21.966,70278,0
2013-04-15,22.028,22.028,21.931,21.956,58234,0
2013-04-16,22.019,22.09,21.975,22.071,503147,0
2013-04-17,22.071,22.081,22.028,22.056,91245,0
2013-04-18,22.081,22.081,22.047,22.064,121048,0
2013-04-19,22.081,22.081,22.028,22.056,24667,0
2013-04-22,22.071,22.081,22.038,22.047,56722,0
2013-04-23,22.064,22.134,22.019,22.019,71173,0
2013-04-24,22.019,22.179,21.985,22.01,163512,0
2013-04-25,22.01,22.056,22.002,22.038,61888,0
2013-04-26,22.038,22.038,21.956,21.966,78142,0
2013-04-29,22.002,22.028,21.975,22.002,60178,0
2013-04-30,22.028,22.064,22.01,22.028,94288,0
2013-05-01,22.056,22.09,22.047,22.071,169383,0
2013-05-02,22.071,22.108,22.064,22.09,63344,0
2013-05-03,22.09,22.143,22.09,22.143,41654,0
2013-05-06,22.143,22.162,22.09,22.09,49271,0
2013-05-07,22.125,22.188,22.056,22.179,99571,0
2013-05-08,22.179,22.188,22.143,22.179,136916,0
2013-05-09,22.205,22.224,22.143,22.215,151773,0
2013-05-10,22.215,22.215,22.179,22.179,75968,0
2013-05-13,22.215,22.224,22.171,22.171,40501,0
2013-05-14,22.196,22.196,22.162,22.179,60041,0
2013-05-15,22.179,22.179,22.162,22.171,56161,0
2013-05-16,22.179,22.294,22.143,22.233,87798,0
2013-05-17,22.268,22.268,22.233,22.241,44845,0
2013-05-20,22.233,22.268,22.224,22.224,97994,0
2013-05-21,22.304,22.304,22.259,22.286,29847,0
2013-05-22,22.224,22.321,22.188,22.321,30187,0
2013-05-23,22.268,22.347,22.259,22.33,217175,0
2013-05-24,22.304,22.356,22.277,22.339,27797,0
2013-05-28,22.356,22.356,22.268,22.33,47610,0
2013-05-29,22.277,22.321,22.143,22.25,69979,0
2013-05-30,22.179,22.205,22.153,22.162,38347,0
2013-05-31,22.205,22.205,22.143,22.162,67833,0
2013-06-03,22.143,22.143,21.931,22.038,48296,0
2013-06-04,22.019,22.028,21.956,22.002,17475,0
2013-06-05,21.956,21.966,21.691,21.736,18154,0
2013-06-06,21.736,21.808,21.646,21.708,12999,0
2013-06-07,21.913,21.956,21.718,21.771,27401,0
2013-06-10,21.771,21.851,21.718,21.78,8071,0
2013-06-11,21.814,21.814,21.07,21.397,49896,0
2013-06-12,21.301,21.318,20.865,21.131,26172,0
2013-06-13,20.849,21.301,20.849,21.265,53610,0
2013-06-14,21.177,21.469,21.177,21.469,33309,0
2013-06-17,21.469,21.559,21.38,21.434,42312,0
2013-06-18,21.416,21.434,21.221,21.434,5973,0
2013-06-19,21.292,21.397,21.292,21.301,8666,0
2013-06-20,21.301,21.301,21.062,21.292,12223,0
2013-06-21,21.07,21.275,21.07,21.275,439,0
2013-06-24,21.194,21.194,20.404,20.75,46090,0
2013-06-25,20.653,20.849,20.467,20.725,31190,0
2013-06-26,20.849,21.008,20.849,20.884,19135,0
2013-06-27,21.006,21.304,21.006,21.24,15257,0
2013-06-28,21.556,21.821,21.492,21.821,7106,0
2013-07-01,21.548,21.558,21.439,21.558,6408,0
2013-07-02,21.675,21.684,21.539,21.665,24294,0
2013-07-03,21.548,21.637,21.294,21.637,9519,0
2013-07-05,21.612,21.612,21.186,21.385,14948,0
2013-07-08,21.376,21.529,21.321,21.412,42435,0
2013-07-09,21.313,21.456,21.204,21.367,90911,0
2013-07-10,21.358,21.358,21.231,21.267,28892,0
2013-07-11,21.402,21.456,21.277,21.456,2436,0
2013-07-12,21.412,21.502,21.258,21.267,10182,0
2013-07-15,21.321,21.321,21.204,21.249,12696,0
2013-07-16,21.313,21.402,21.313,21.385,23170,0
2013-07-17,21.376,21.548,21.367,21.548,210396,0
2013-07-18,21.539,21.612,21.367,21.574,68146,0
2013-07-19,21.592,21.944,21.511,21.9,250808,0
2013-07-22,21.729,21.928,21.519,21.855,213304,0
2013-07-23,21.855,21.954,21.719,21.909,40202,0
2013-07-24,21.89,21.928,21.637,21.783,73051,0
2013-07-25,21.747,21.747,21.602,21.675,15775,0
2013-07-26,21.637,21.719,21.612,21.612,4140,0
2013-07-29,21.465,21.574,21.376,21.558,12459,0
2013-07-30,21.519,21.529,21.385,21.402,7627,0
2013-07-31,21.339,21.675,21.249,21.637,19994,0
2013-08-01,21.539,21.628,21.412,21.485,18789,0
2013-08-02,21.494,21.574,21.358,21.358,7108,0
2013-08-05,21.277,21.321,21.114,21.122,7788,0
2013-08-06,21.105,21.105,20.806,21.014,20977,0
2013-08-07,20.879,20.879,20.78,20.797,11596,0
2013-08-08,20.879,20.888,20.78,20.852,17357,0
2013-08-09,20.797,20.797,20.78,20.78,332,0
2013-08-12,20.77,20.824,20.663,20.752,10338,0
2013-08-13,20.571,20.59,20.509,20.58,5241,0
2013-08-14,20.463,20.554,20.101,20.391,14655,0
2013-08-15,20.246,20.383,19.894,19.903,7251,0
2013-08-16,19.876,20.038,19.444,19.832,35097,0
2013-08-19,19.832,19.903,19.469,19.469,35976,0
2013-08-20,19.469,20.038,19.469,19.876,16603,0
2013-08-21,19.731,19.994,19.434,19.994,23715,0
2013-08-22,20.021,20.227,19.975,20.227,12479,0
2013-08-23,20.147,20.571,20.101,20.554,103642,0
2013-08-26,20.707,20.707,20.101,20.129,7731,0
2013-08-27,20.101,20.345,20.101,20.101,5689,0
2013-08-28,20.075,20.075,19.894,20.021,10094,0
2013-08-29,20.03,20.03,19.876,19.912,3927,0
2013-08-30,20.413,20.423,20.174,20.284,8653,0
2013-09-03,19.813,19.858,19.46,19.713,6444,0
2013-09-04,19.668,19.785,19.659,19.722,7239,0
2013-09-05,19.523,19.532,19.434,19.451,7455,0
2013-09-06,19.451,19.523,19.451,19.451,4096,0
2013-09-09,19.478,19.505,19.424,19.444,6717,0
2013-09-10,19.342,19.469,19.253,19.333,11728,0
2013-09-11,19.424,19.532,19.333,19.46,17716,0
2013-09-12,19.396,19.532,19.333,19.342,3269,0
2013-09-13,19.371,19.434,19.333,19.389,6335,0
2013-09-16,19.451,20.824,19.342,19.371,7955,0
2013-09-17,19.371,19.415,19.361,19.396,10648,0
2013-09-18,19.396,19.803,19.396,19.803,7004,0
2013-09-19,19.822,19.876,19.587,19.587,3986,0
2013-09-20,19.769,19.794,19.46,19.46,12958,0
2013-09-23,19.451,19.515,19.307,19.307,13881,0
2013-09-24,19.38,19.515,19.271,19.46,8537,0
2013-09-25,19.444,19.488,19.38,19.451,13005,0
2013-09-26,19.371,19.578,19.351,19.56,7887,0
2013-09-27,19.668,19.706,19.336,19.521,16414,0
2013-09-30,19.337,19.521,19.337,19.345,8742,0
2013-10-01,19.365,19.429,19.3,19.384,12352,0
2013-10-02,19.384,19.384,19.31,19.355,2237,0
2013-10-03,19.384,19.447,19.384,19.41,221787,0
2013-10-04,19.345,19.392,19.29,19.392,5016,0
2013-10-07,19.336,19.345,19.29,19.328,8412,0
2013-10-08,19.328,19.336,19.29,19.336,6410,0
2013-10-09,19.328,19.328,19.235,19.272,132953,0
2013-10-10,19.272,19.374,19.162,19.31,4786,0
2013-10-11,19.355,19.429,19.31,19.328,9433,0
2013-10-14,19.328,19.328,19.2,19.255,3151,0
2013-10-15,19.384,19.384,19.225,19.245,12730,0
2013-10-16,19.328,19.41,19.235,19.328,76283,0
2013-10-17,19.3,19.484,19.3,19.41,43324,0
2013-10-18,19.429,19.503,19.42,19.503,16940,0
2013-10-21,19.494,19.576,19.465,19.576,8946,0
2013-10-22,19.585,19.714,19.558,19.714,21989,0
2013-10-23,19.696,19.871,19.696,19.835,9098,0
2013-10-24,19.787,19.797,19.465,19.622,11776,0
2013-10-25,19.622,19.668,19.585,19.641,8629,0
2013-10-28,19.585,19.622,19.384,19.447,12549,0
2013-10-29,19.439,19.494,19.42,19.494,9250,0
2013-10-30,19.392,19.529,19.336,19.401,12901,0
2013-10-31,19.42,19.503,19.245,19.3,17166,0
2013-11-01,19.29,19.32,19.125,19.144,11784,0
2013-11-04,19.153,19.208,19.079,19.116,4672,0
2013-11-05,19.135,19.2,18.932,19.17,37416,0
2013-11-06,19.153,19.2,19.097,19.135,28720,0
2013-11-07,19.135,19.19,19.097,19.097,14212,0
2013-11-08,18.96,19.457,18.886,19.015,9996,0
2013-11-11,19.116,19.116,19.015,19.107,4700,0
2013-11-12,19.162,19.162,18.942,18.96,11011,0
2013-11-13,19.079,19.116,18.96,19.052,17920,0
2013-11-14,19.006,19.089,19.006,19.089,5817,0
2013-11-15,19.097,19.097,18.96,19.07,11748,0
2013-11-18,19.079,19.079,18.905,18.977,6084,0
2013-11-19,19.052,19.218,19.052,19.218,16987,0
2013-11-20,19.19,19.235,19.097,19.116,15794,0
2013-11-21,19.144,19.17,19.107,19.17,3446,0
2013-11-22,19.2,19.503,19.2,19.41,19481,0
2013-11-25,19.31,19.503,19.31,19.374,18797,0
2013-11-26,19.465,19.465,19.328,19.392,24991,0
2013-11-27,19.345,19.355,19.265,19.265,5673,0
2013-11-29,19.19,19.235,19.153,19.153,3858,0
2013-12-02,19.153,19.19,19.107,19.107,13861,0
2013-12-03,19.336,19.401,19.19,19.272,17615,0
2013-12-04,19.28,19.28,18.997,19.006,15747,0
2013-12-05,19.015,19.116,18.813,18.886,23136,0
2013-12-06,18.922,18.95,18.868,18.868,17602,0
2013-12-09,18.877,18.969,18.868,18.905,9855,0
2013-12-10,18.913,19.042,18.868,19.024,22689,0
2013-12-11,18.913,19.097,18.748,19.006,101039,0
2013-12-12,19.042,19.042,18.592,18.877,19909,0
2013-12-13,18.886,19.17,18.463,19.17,33333,0
2013-12-16,19.079,19.144,18.95,19.144,22220,0
2013-12-17,19.18,19.374,19.097,19.374,47113,0
2013-12-18,19.336,19.465,18.969,19.465,25084,0
2013-12-19,19.28,19.549,19.28,19.512,47430,0
2013-12-20,19.512,19.724,19.512,19.714,70525,0
2013-12-23,19.761,19.926,19.558,19.622,18320,0
2013-12-24,19.677,19.741,19.521,19.613,7461,0
2013-12-26,19.41,19.732,19.355,19.732,35689,0
2013-12-27,19.818,19.818,19.527,19.574,16243,0
2013-12-30,19.404,19.527,19.322,19.387,21896,0
2013-12-31,19.246,19.63,19.218,19.574,66921,0
2014-01-02,19.724,19.874,19.64,19.874,33764,0
2014-01-03,19.884,19.93,19.686,19.92,34072,0
2014-01-06,19.996,20.108,19.949,20.108,23725,0
2014-01-07,20.127,20.249,19.967,20.183,40453,0
2014-01-08,20.108,20.183,20.108,20.155,4890,0
2014-01-09,20.117,20.117,19.893,20.052,52124,0
2014-01-10,20.127,20.259,20.117,20.249,12098,0
2014-01-13,20.137,20.137,20.005,20.081,3854,0
2014-01-14,20.173,20.173,20.005,20.173,27525,0
2014-01-15,20.221,20.221,20.042,20.061,3642,0
2014-01-16,20.127,20.203,20.071,20.09,3292,0
2014-01-17,20.117,20.212,20.015,20.015,34494,0
2014-01-21,20.137,20.164,19.884,20.164,6775,0
2014-01-22,20.146,20.193,19.884,19.967,48393,0
2014-01-23,19.94,20.024,19.92,19.949,19546,0
2014-01-24,19.93,19.976,19.874,19.976,17082,0
2014-01-27,20.042,20.117,19.949,20.024,8827,0
2014-01-28,19.976,20.015,19.94,20.005,1776,0
2014-01-29,19.94,19.976,19.836,19.93,12449,0
2014-01-30,19.92,20.146,19.911,20.061,76473,0
2014-01-31,20.061,20.193,20.061,20.193,45569,0
2014-02-03,20.117,20.203,20.081,20.081,10712,0
2014-02-04,19.967,20.108,19.967,20.09,7465,0
2014-02-05,20.146,20.239,20.108,20.239,29840,0
2014-02-06,20.193,20.381,20.155,20.342,107621,0
2014-02-07,20.342,20.381,20.295,20.295,3152,0
2014-02-10,20.305,20.305,20.203,20.203,3654,0
2014-02-11,20.268,20.371,20.203,20.259,135141,0
2014-02-12,20.361,20.361,20.333,20.333,1513,0
2014-02-13,20.277,20.342,20.277,20.342,817,0
2014-02-14,20.351,20.398,20.351,20.381,5883,0
2014-02-18,20.464,20.483,20.381,20.474,3888,0
2014-02-19,20.417,20.549,20.417,20.483,10736,0
2014-02-20,20.454,20.549,20.454,20.53,4400,0
2014-02-21,20.549,20.755,20.53,20.576,17451,0
2014-02-24,20.586,20.68,20.483,20.68,21344,0
2014-02-25,20.624,20.774,20.624,20.764,11504,0
2014-02-26,20.784,20.784,20.718,20.728,12522,0
2014-02-27,20.784,20.793,20.718,20.755,5707,0
2014-02-28,20.849,20.923,20.784,20.867,4294,0
2014-03-03,20.859,20.971,20.859,20.971,53127,0
2014-03-04,20.971,21.252,20.971,21.149,11528,0
2014-03-05,21.215,21.355,21.186,21.224,9022,0
2014-03-06,21.195,21.224,21.037,21.215,8685,0
2014-03-07,21.139,21.195,21.139,21.195,1388,0
2014-03-10,21.112,21.139,21.093,21.112,10418,0
2014-03-11,21.017,21.195,21.017,21.177,5671,0
2014-03-12,21.177,21.261,21.168,21.261,8239,0
2014-03-13,21.308,21.308,21.037,21.299,18402,0
2014-03-14,21.139,21.215,21.139,21.215,852,0
2014-03-17,21.195,21.271,21.112,21.233,14169,0
2014-03-18,21.233,21.609,21.233,21.553,17053,0
2014-03-19,21.589,21.684,21.553,21.665,7755,0
2014-03-20,21.675,21.684,21.579,21.579,3355,0
2014-03-21,21.57,21.609,21.562,21.57,2078,0
2014-03-24,21.609,21.749,21.57,21.749,26860,0
2014-03-25,21.823,21.852,21.655,21.796,8045,0
2014-03-26,21.749,21.899,21.599,21.599,6293,0
2014-03-27,21.626,21.806,21.562,21.796,2664,0
2014-03-28,21.683,21.891,21.653,21.691,14340,0
2014-03-31,21.73,22.092,21.73,22.092,33064,0
2014-04-01,22.005,22.263,22.005,22.226,6420,0
2014-04-02,22.216,22.226,22.102,22.196,21073,0
2014-04-03,22.111,22.168,22.063,22.063,23356,0
2014-04-04,21.996,22.168,21.996,22.102,25695,0
2014-04-07,22.139,22.139,22.035,22.045,2971,0
2014-04-08,22.005,22.005,21.872,21.921,8773,0
2014-04-09,22.015,22.015,21.881,21.988,8709,0
2014-04-10,21.978,22.12,21.968,22.082,144734,0
2014-04-11,22.063,22.149,21.939,21.939,6609,0
2014-04-14,21.978,22.015,21.881,21.931,7916,0
2014-04-15,22.025,22.054,21.921,21.988,3612,0
2014-04-16,22.035,22.035,21.921,21.968,10020,0
2014-04-17,21.996,22.302,21.958,22.302,24386,0
2014-04-21,22.196,22.321,22.12,22.178,7154,0
2014-04-22,22.196,22.311,22.168,22.311,230483,0
2014-04-23,22.302,22.311,22.263,22.302,4312,0
2014-04-24,22.263,22.263,22.054,22.072,14544,0
2014-04-25,22.054,22.072,22.005,22.005,5236,0
2014-04-28,22.226,22.302,22.111,22.13,31249,0
2014-04-29,22.196,22.387,22.196,22.349,60588,0
2014-04-30,22.359,22.587,22.359,22.473,5405,0
2014-05-01,22.587,22.587,22.368,22.54,50487,0
2014-05-02,22.587,22.693,22.387,22.397,129627,0
2014-05-05,22.435,22.502,22.359,22.368,13311,0
2014-05-06,22.359,22.387,22.292,22.359,12253,0
2014-05-07,22.435,22.559,22.397,22.521,21671,0
2014-05-08,22.597,22.693,22.55,22.674,8466,0
2014-05-09,22.674,22.683,22.569,22.578,5668,0
2014-05-12,22.597,22.597,22.53,22.587,4827,0
2014-05-13,22.483,22.636,22.483,22.569,5898,0
2014-05-14,22.654,22.731,22.416,22.416,15123,0
2014-05-15,22.463,22.473,22.387,22.454,17063,0
2014-05-16,22.587,22.587,22.34,22.55,9509,0
2014-05-19,22.55,22.597,22.53,22.55,15336,0
2014-05-20,22.636,22.759,22.616,22.75,13261,0
2014-05-21,22.53,22.693,22.53,22.664,6115,0
2014-05-22,22.654,22.654,22.454,22.521,10897,0
2014-05-23,22.578,22.597,22.483,22.569,8297,0
2014-05-27,22.55,22.559,22.473,22.55,12365,0
2014-05-28,22.512,22.817,22.512,22.683,22607,0
2014-05-29,22.75,22.817,22.607,22.74,16071,0
2014-05-30,22.759,22.759,22.569,22.654,9327,0
2014-06-02,22.711,22.807,22.569,22.807,8957,0
2014-06-03,22.769,22.769,22.55,22.626,6935,0
2014-06-04,22.559,22.559,22.139,22.387,17960,0
2014-06-05,22.196,22.54,22.178,22.445,10193,0
2014-06-06,22.578,22.797,22.54,22.797,9176,0
2014-06-09,22.807,22.883,22.778,22.845,53304,0
2014-06-10,22.855,22.921,22.788,22.902,11957,0
2014-06-11,22.855,22.931,22.817,22.826,9066,0
2014-06-12,22.893,22.997,22.778,22.902,11019,0
2014-06-13,22.969,23.017,22.835,23.017,6289,0
2014-06-16,23.007,23.017,22.94,22.94,6028,0
2014-06-17,22.96,23.074,22.874,23.074,16968,0
2014-06-18,23.026,23.169,23.026,23.151,11535,0
2014-06-19,23.093,23.093,23.064,23.093,9322,0
2014-06-20,23.151,23.16,22.94,23.121,18606,0
2014-06-23,23.112,23.121,23.045,23.121,5525,0
2014-06-24,23.112,23.265,23.103,23.198,5848,0
2014-06-25,23.302,23.302,23.131,23.151,4574,0
2014-06-26,23.198,23.302,23.103,23.121,5547,0
2014-06-27,23.229,23.326,23.054,23.18,7525,0
2014-06-30,23.229,23.229,23.112,23.142,4958,0
2014-07-01,23.112,23.287,23.112,23.278,4841,0
2014-07-02,23.268,23.432,23.268,23.306,9700,0
2014-07-03,23.278,23.394,23.278,23.316,1437,0
2014-07-07,23.306,23.384,23.296,23.384,3477,0
2014-07-08,23.354,23.413,23.354,23.404,11273,0
2014-07-09,23.413,23.52,23.404,23.52,14634,0
2014-07-10,23.597,23.656,23.48,23.53,8405,0
2014-07-11,23.646,23.694,23.49,23.674,16443,0
2014-07-14,23.723,23.84,23.723,23.732,14465,0
2014-07-15,23.84,23.84,23.646,23.723,92961,0
2014-07-16,23.82,23.82,23.588,23.714,28272,0
2014-07-17,23.742,23.762,23.597,23.626,9820,0
2014-07-18,23.597,23.908,23.597,23.908,14074,0
2014-07-21,23.908,24.062,23.858,23.946,10787,0
2014-07-22,24.004,24.004,23.84,23.888,4612,0
2014-07-23,23.936,23.984,23.782,23.936,16649,0
2014-07-24,23.936,23.984,23.936,23.984,7850,0
2014-07-25,23.994,24.033,23.984,23.994,7799,0
2014-07-28,24.043,24.052,23.975,23.994,10027,0
2014-07-29,23.868,23.975,23.858,23.946,8655,0
2014-07-30,24.004,24.004,23.868,23.868,14175,0
2014-07-31,23.878,23.878,23.597,23.684,4230,0
2014-08-01,23.79,23.8,23.558,23.626,7545,0
2014-08-04,23.558,23.616,23.558,23.568,3598,0
2014-08-05,23.568,23.704,23.364,23.548,43344,0
2014-08-06,23.51,23.548,23.422,23.422,11814,0
2014-08-07,23.5,23.597,23.5,23.568,8770,0
2014-08-08,23.568,23.626,23.558,23.568,1999,0
2014-08-11,23.5,23.597,23.5,23.548,4110,0
2014-08-12,23.656,23.656,23.548,23.548,3344,0
2014-08-13,23.646,23.694,23.626,23.694,7123,0
2014-08-14,23.656,23.8,23.656,23.8,10092,0
2014-08-15,23.732,23.858,23.732,23.849,4097,0
2014-08-18,23.888,23.946,23.782,23.878,12432,0
2014-08-19,23.858,23.946,23.858,23.946,10877,0
2014-08-20,23.946,23.966,23.878,23.878,11231,0
2014-08-21,23.926,23.984,23.878,23.888,9586,0
2014-08-22,23.926,23.975,23.898,23.898,11854,0
2014-08-25,23.8,24.033,23.8,24.024,8523,0
2014-08-26,23.975,24.033,23.878,24.024,24797,0
2014-08-27,24.033,24.082,24.024,24.052,10622,0
2014-08-28,24.052,24.082,24.024,24.082,1784,0
2014-08-29,23.946,24.062,23.82,24.062,4589,0
2014-09-02,24.13,24.159,24.033,24.082,22161,0
2014-09-03,24.101,24.188,23.908,24.169,12604,0
2014-09-04,24.12,24.12,23.916,24.043,24549,0
2014-09-05,24.092,24.11,23.936,24.11,24192,0
2014-09-08,24.082,24.082,23.742,23.82,28328,0
2014-09-09,23.81,23.82,23.742,23.81,158482,0
2014-09-10,23.714,23.858,23.694,23.84,5803,0
2014-09-11,23.772,23.984,23.772,23.984,41561,0
2014-09-12,23.984,24.033,23.868,24.014,41393,0
2014-09-15,23.956,24.101,23.956,24.033,23254,0
2014-09-16,24.082,24.101,23.926,23.966,57320,0
2014-09-17,24.062,24.062,23.83,23.858,17850,0
2014-09-18,23.888,23.975,23.82,23.946,13763,0
2014-09-19,23.984,24.014,23.936,23.984,6640,0
2014-09-22,23.984,24.043,23.946,24.014,23714,0
2014-09-23,23.984,24.033,23.898,24.024,11636,0
2014-09-24,23.956,24.033,23.956,24.014,6455,0
2014-09-25,24.014,24.033,23.946,24.033,22922,0
2014-09-26,24.024,24.11,23.966,24.101,41044,0
2014-09-29,24.121,24.22,24.111,24.2,26863,0
2014-09-30,24.2,24.23,24.062,24.17,19182,0
2014-10-01,24.161,24.249,24.092,24.151,13316,0
2014-10-02,24.092,24.23,24.092,24.18,6648,0
2014-10-03,24.239,24.318,24.161,24.318,9320,0
2014-10-06,24.338,24.387,24.298,24.367,34648,0
2014-10-07,24.367,24.377,24.239,24.367,13589,0
2014-10-08,24.318,24.417,24.318,24.417,10709,0
2014-10-09,24.407,24.446,24.328,24.407,7652,0
2014-10-10,24.456,24.486,24.328,24.367,4493,0
2014-10-13,24.318,24.387,24.21,24.259,7073,0
2014-10-14,24.259,24.397,24.259,24.279,24671,0
2014-10-15,24.367,24.456,24.298,24.367,15624,0
2014-10-16,24.19,24.476,24.19,24.476,11800,0
2014-10-17,24.486,24.614,24.387,24.614,12078,0
2014-10-20,24.574,24.614,24.525,24.545,10208,0
2014-10-21,24.545,24.594,24.535,24.584,3822,0
2014-10-22,24.594,24.594,24.466,24.554,73275,0
2014-10-23,24.446,24.515,24.407,24.505,7090,0
2014-10-24,24.505,24.515,24.407,24.515,20206,0
2014-10-27,24.535,24.535,24.466,24.476,5724,0
2014-10-28,24.554,24.554,24.495,24.525,5140,0
2014-10-29,24.456,24.525,24.456,24.525,1692,0
2014-10-30,24.525,24.554,24.505,24.515,9033,0
2014-10-31,24.554,24.584,24.535,24.564,9460,0
2014-11-03,24.564,24.594,24.535,24.564,19684,0
2014-11-04,24.614,24.682,24.554,24.682,5874,0
2014-11-05,24.682,24.682,24.663,24.673,9027,0
2014-11-06,24.722,24.801,24.633,24.633,5544,0
2014-11-07,24.623,24.771,24.614,24.771,12328,0
2014-11-10,24.81,24.81,24.663,24.663,19140,0
2014-11-11,24.692,24.692,24.682,24.682,717,0
2014-11-12,24.712,24.84,24.712,24.781,7341,0
2014-11-13,24.722,24.83,24.722,24.732,6787,0
2014-11-14,24.761,24.761,24.722,24.761,2779,0
2014-11-17,24.761,24.83,24.732,24.781,2633,0
2014-11-18,24.81,24.948,24.761,24.83,7023,0
2014-11-19,24.722,24.84,24.722,24.84,8388,0
2014-11-20,24.81,24.87,24.801,24.81,48739,0
2014-11-21,24.771,24.889,24.771,24.889,1206,0
2014-11-24,24.85,24.899,24.81,24.879,12551,0
2014-11-25,24.84,24.909,24.82,24.909,3561,0
2014-11-26,24.958,24.958,24.83,24.938,5672,0
2014-11-28,24.86,24.958,24.86,24.948,3463,0
2014-12-01,24.889,24.938,24.86,24.938,5810,0
2014-12-02,24.938,25.047,24.909,25.047,3524,0
2014-12-03,24.938,25.007,24.84,24.84,46342,0
2014-12-04,24.742,24.742,24.633,24.673,8681,0
2014-12-05,24.623,24.712,24.535,24.712,4453,0
2014-12-08,24.712,24.761,24.594,24.761,212984,0
2014-12-09,24.594,24.81,24.594,24.751,2400,0
2014-12-10,24.623,24.87,24.623,24.87,2444,0
2014-12-11,24.929,24.929,24.732,24.919,4501,0
2014-12-12,24.919,24.938,24.761,24.899,4700,0
2014-12-15,24.87,24.958,24.742,24.742,59995,0
2014-12-16,24.751,24.81,24.722,24.732,51506,0
2014-12-17,24.801,24.801,24.614,24.663,261875,0
2014-12-18,24.751,24.81,24.751,24.81,968,0
2014-12-19,24.879,24.968,24.879,24.968,3723,0
2014-12-22,24.84,24.968,24.771,24.938,7163,0
2014-12-23,24.879,24.948,24.879,24.909,3897,0
2014-12-24,24.958,25.017,24.879,25.017,16215,0
2014-12-26,24.958,25.007,24.771,24.879,36267,0
2014-12-29,24.99,25.05,24.85,24.96,10019,0
2014-12-30,25.01,25.05,24.8,25.05,6807,0
2014-12-31,25.01,25.29,25.01,25.02,3843,0
2015-01-02,25.25,25.35,25.03,25.23,6854,0
2015-01-05,25.15,25.38,25.15,25.37,25889,0
2015-01-06,25.37,25.45,25.24,25.32,37625,0
2015-01-07,25.31,25.42,25.28,25.42,4467,0
2015-01-08,25.44,25.54,25.39,25.4,4536,0
2015-01-09,25.47,25.5,25.42,25.43,1195,0
2015-01-12,25.41,25.51,25.41,25.47,6000,0
2015-01-13,25.47,25.47,25.34,25.35,24629,0
2015-01-14,25.43,25.43,25.36,25.42,5230,0
2015-01-15,25.5,25.5,25.36,25.36,5802,0
2015-01-16,25.41,25.69,25.39,25.69,10813,0
2015-01-20,25.65,26.09,25.47,25.47,8503,0
2015-01-21,25.56,25.66,25.51,25.66,5211,0
2015-01-22,25.87,25.98,25.69,25.9,6781,0
2015-01-23,25.98,25.98,25.82,25.86,12318,0
2015-01-26,25.86,26.04,25.8,26.03,5333,0
2015-01-27,26,26.15,26,26.15,2391,0
2015-01-28,25.93,26.22,25.93,26.2,12006,0
2015-01-29,26.07,26.34,26.07,26.31,19987,0
2015-01-30,26.26,26.29,26.06,26.28,16502,0
2015-02-02,26.23,26.29,26.12,26.16,16494,0
2015-02-03,26.13,26.23,26.13,26.16,5701,0
2015-02-04,26.17,26.23,26.16,26.16,25232,0
2015-02-05,26.23,26.23,25.99,25.99,22974,0
2015-02-06,26.01,26.05,25.97,26.01,9127,0
2015-02-09,26.06,26.06,25.89,25.89,1801,0
2015-02-10,25.97,25.97,25.88,25.89,1519,0
2015-02-11,25.9,26.13,25.9,26,424808,0
2015-02-12,26.04,26.04,25.79,25.81,14149,0
2015-02-13,25.84,25.9,25.81,25.89,7266,0
2015-02-17,25.93,25.96,25.84,25.85,13001,0
2015-02-18,25.87,25.87,25.71,25.73,4920,0
2015-02-19,25.8,25.8,25.74,25.74,6142,0
2015-02-20,25.75,26.15,25.75,26.11,22628,0
2015-02-23,26.12,26.25,25.9,25.9,8844,0
2015-02-24,26.04,26.1,25.9,25.99,42870,0
2015-02-25,26,26.11,26,26,54034,0
2015-02-26,26,26,25.95,25.95,1757,0
2015-02-27,25.9,25.9,25.76,25.89,10105,0
2015-03-02,25.83,25.89,25.83,25.856,13422,0
2015-03-03,25.82,25.95,25.82,25.95,793,0
2015-03-04,26,26.09,25.65,25.895,3834,0
2015-03-05,26.06,26.06,25.9,26.04,5050,0
2015-03-06,26.01,26.03,25.67,25.71,40415,0
2015-03-09,25.75,25.8,25.53,25.53,3097,0
2015-03-10,25.53,25.77,25.5,25.67,1275,0
2015-03-11,25.7,25.73,25.7,25.73,850,0
2015-03-12,25.78,25.78,25.68,25.68,1400,0
2015-03-13,25.65,25.759,25.64,25.759,2800,0
2015-03-16,25.71,25.8,25.71,25.71,1200,0
2015-03-17,25.7,25.7,25.6,25.6,2372,0
2015-03-18,25.73,25.73,25.61,25.66,3068,0
2015-03-19,25.6,25.74,25.58,25.62,3403,0
2015-03-20,25.71,25.74,25.59,25.605,26301,0
2015-03-23,25.65,25.66,25.5,25.61,62252,0
2015-03-24,25.6,25.72,25.6,25.72,118910,0
2015-03-25,25.72,25.8,25.6,25.75,56894,0
2015-03-26,25.75,25.76,25.61,25.688,3726,0
2015-03-27,25.704,26,25.699,25.94,39297,0
2015-03-30,25.45,25.52,25.371,25.5,10032,0
2015-03-31,25.52,25.56,25.47,25.55,9213,0
2015-04-01,25.53,25.56,25.53,25.56,5288,0
2015-04-02,25.56,25.58,25.44,25.44,36155,0
2015-04-06,25.53,25.55,25.47,25.55,6045,0
2015-04-07,25.56,25.56,25.45,25.48,97095,0
2015-04-08,25.49,25.51,25.48,25.51,8723,0
2015-04-09,25.57,25.64,25.57,25.6,3732,0
2015-04-10,25.66,25.66,25.53,25.66,7159,0
2015-04-13,25.67,25.67,25.66,25.66,43403,0
2015-04-14,25.56,25.65,25.48,25.6,9989,0
2015-04-15,25.65,25.65,25.53,25.65,303639,0
2015-04-16,25.65,25.65,25.57,25.61,4701,0
2015-04-17,25.52,25.77,25.52,25.77,5538,0
2015-04-20,25.67,25.7,25.66,25.7,2820,0
2015-04-21,25.73,25.78,25.72,25.78,868,0
2015-04-22,25.74,25.74,25.59,25.6,15547,0
2015-04-23,25.62,25.69,25.62,25.62,893,0
2015-04-24,25.69,25.69,25.68,25.68,1100,0
2015-04-27,25.68,25.74,25.68,25.74,2597,0
2015-04-28,25.74,25.74,25.74,25.74,500,0
2015-04-29,25.69,25.7,25.59,25.64,67761,0
2015-04-30,25.532,25.63,25.5,25.58,2392,0
2015-05-01,25.53,25.53,25.31,25.31,5856,0
2015-05-04,25.44,25.52,25.321,25.49,4834,0
2015-05-05,25.51,25.52,25.21,25.23,9981,0
2015-05-06,25.13,25.13,24.59,24.6,5355,0
2015-05-07,24.72,24.85,24.72,24.8,15609,0
2015-05-08,25.01,25.25,25,25.14,9380,0
2015-05-11,24.95,25.21,24.85,24.86,5516,0
2015-05-12,24.85,24.93,24.701,24.92,28336,0
2015-05-13,24.98,25.18,24.89,25.18,7755,0
2015-05-14,25.17,25.22,25.12,25.13,3174,0
2015-05-15,25.3,25.3,25.16,25.181,5705,0
2015-05-18,25.08,25.2,25.08,25.18,1654,0
2015-05-19,25.02,25.12,24.98,25.12,7704,0
2015-05-20,25.09,25.14,25.03,25.12,2192,0
2015-05-21,25.03,25.19,25.03,25.19,2849,0
2015-05-22,25.15,25.19,25.15,25.19,990,0
2015-05-26,25.121,25.17,25.08,25.142,3646,0
2015-05-27,25.37,25.4,25.197,25.4,3231,0
2015-05-28,25.38,25.4,25.38,25.4,1200,0
2015-05-29,25.28,25.32,25.28,25.3,26138,0
2015-06-01,25.37,25.4,25.34,25.39,1313,0
2015-06-02,25.18,25.18,25.18,25.18,400,0
2015-06-03,25.18,25.47,25.18,25.425,16812,0
2015-06-04,25.4,25.51,25.37,25.42,7674,0
2015-06-05,25.48,25.52,25.35,25.37,15911,0
2015-06-08,25.425,25.58,25.425,25.53,3884,0
2015-06-09,25.42,25.58,25.42,25.54,29202,0
2015-06-10,25.42,25.608,25.42,25.59,3479,0
2015-06-11,25.61,25.65,25.61,25.62,700,0
2015-06-12,25.75,25.75,25.64,25.66,1040,0
2015-06-15,25.52,25.75,25.5,25.75,2010,0
2015-06-16,25.65,25.75,25.57,25.57,3510,0
2015-06-17,25.61,25.684,25.61,25.684,5978,0
2015-06-18,25.53,25.58,24.56,25.44,16622,0
2015-06-22,25.46,25.46,25.43,25.43,2650,0
2015-06-23,25.44,25.504,25.44,25.504,7250,0
2015-06-24,25.59,25.59,25.47,25.52,438786,0
2015-06-25,25.44,25.44,25.42,25.42,836,0
2015-06-26,25.5,25.59,25.33,25.41,21400,0
2015-06-29,24.95,25.19,24.95,25.09,7391,0
2015-06-30,25.19,25.22,25.19,25.22,4302,0
2015-07-01,25.14,25.26,25.13,25.26,3310,0
2015-07-02,25.27,25.38,25.26,25.36,12100,0
2015-07-06,25.33,25.54,25.33,25.43,5153,0
2015-07-07,25.53,25.55,25.41,25.46,4580,0
2015-07-08,25.47,25.55,25.47,25.47,900,0
2015-07-09,25.48,25.67,25.48,25.58,1700,0
2015-07-10,25.541,25.64,25.541,25.64,409,0
2015-07-13,25.6,26.062,25.6,25.88,70020,0
2015-07-14,25.86,25.86,25.51,25.64,9735,0
2015-07-15,25.71,25.74,25.59,25.59,6936,0
2015-07-16,25.6,25.89,25.6,25.86,9173,0
2015-07-17,25.72,25.93,25.72,25.93,8768,0
2015-07-20,25.89,25.9,25.83,25.83,7296,0
2015-07-21,25.81,25.81,25.66,25.69,65282,0
2015-07-22,25.69,25.94,25.55,25.55,185908,0
2015-07-23,25.6,25.62,25.49,25.6,70655,0
2015-07-24,25.64,25.65,25.56,25.56,14638,0
2015-07-27,25.48,25.73,25.42,25.44,37980,0
2015-07-28,25.44,25.7,25.27,25.27,219295,0
2015-07-29,25.36,25.41,25.24,25.32,64200,0
2015-07-30,25.32,25.44,25.32,25.41,2554,0
2015-07-31,25.4,25.61,25.36,25.4,4673,0
2015-08-03,25.39,25.57,25.32,25.39,59162,0
2015-08-04,25.36,25.41,25.36,25.41,300,0
2015-08-05,25.48,25.48,25.33,25.4,5137,0
2015-08-06,25.44,25.44,25.27,25.36,46418,0
2015-08-07,25.4,25.4,25.33,25.4,9926,0
2015-08-10,25.41,25.46,25.4,25.45,12334,0
2015-08-11,25.38,25.43,25.38,25.42,146795,0
2015-08-12,25.44,25.49,25.34,25.49,1853,0
2015-08-13,25.49,25.49,25.43,25.43,3107,0
2015-08-14,25.44,25.44,25.43,25.43,1200,0
2015-08-17,25.44,25.47,25.37,25.41,3935,0
2015-08-18,25.48,25.48,25.34,25.359,1645,0
2015-08-19,25.35,25.36,25.24,25.262,9707,0
2015-08-20,25.24,25.29,25.24,25.29,1061,0
2015-08-21,25.25,25.33,25.25,25.33,8759,0
2015-08-24,25.19,25.19,24.31,25,11081,0
2015-08-25,25.01,25.29,24.8,24.8,11649,0
2015-08-26,24.91,25.04,24.73,25,6288,0
2015-08-27,24.99,25.16,24.9,25.02,3713,0
2015-08-28,25,25,24.82,24.848,1500,0
2015-08-31,24.98,25.06,24.86,25,12356,0
2015-09-01,24.95,25.044,24.95,24.98,3410,0
2015-09-02,24.89,25.01,24.89,25,9566,0
2015-09-03,25.03,25.05,25.01,25.05,6901,0
2015-09-04,25.05,25.1,25.05,25.1,3048,0
2015-09-08,25.1,25.15,25,25.04,8060,0
2015-09-09,24.99,24.99,24.92,24.92,3765,0
2015-09-10,24.92,25,24.91,24.92,6446,0
2015-09-11,24.87,24.89,24.85,24.85,3076,0
2015-09-14,24.82,24.98,24.82,24.84,2266,0
2015-09-15,24.84,24.84,24.61,24.79,26791,0
2015-09-16,24.802,24.91,24.802,24.84,1440,0
2015-09-17,24.85,25.03,24.85,25.02,6853,0
2015-09-18,24.98,25.04,24.95,25.04,3535,0
2015-09-21,24.96,25,24.84,25,28830,0
2015-09-22,24.88,24.91,24.83,24.88,36930,0
2015-09-23,24.95,24.95,24.83,24.95,2859,0
2015-09-24,24.95,24.95,24.85,24.93,3144,0
2015-09-25,24.93,25,24.919,24.99,2063,0
2015-09-28,24.92,24.92,24.79,24.85,4461,0
2015-09-29,24.54,24.75,24.54,24.75,1838,0
2015-09-30,24.75,24.75,24.648,24.66,2412,0
2015-10-01,24.641,24.75,24.641,24.69,5578,0
2015-10-02,24.51,24.65,24.36,24.627,8262,0
2015-10-05,24.75,24.75,24.66,24.71,7055,0
2015-10-06,24.74,24.74,24.7,24.74,1056,0
2015-10-07,24.75,24.99,24.74,24.99,50963,0
2015-10-08,25.02,25.17,24.881,25.17,5120,0
2015-10-09,25.26,25.33,25.23,25.33,2100,0
2015-10-12,25.57,25.57,25.2,25.2,666,0
2015-10-13,25.2,25.48,25.18,25.2,6449,0
2015-10-14,25.349,25.349,25.25,25.25,1700,0
2015-10-15,25.41,25.51,25.38,25.49,1828,0
2015-10-16,25.29,25.51,25.25,25.51,3236,0
2015-10-19,25.44,25.44,25.43,25.43,347,0
2015-10-20,25.45,25.45,25.44,25.44,958,0
2015-10-21,25.44,25.64,25.44,25.52,2196,0
2015-10-22,25.547,25.74,25.547,25.74,3011,0
2015-10-23,25.84,25.84,25.69,25.73,2372,0
2015-10-26,25.69,25.84,25.68,25.84,3293,0
2015-10-27,25.83,25.84,25.6,25.825,3023,0
2015-10-28,25.8,25.81,25.7,25.75,1077,0
2015-10-29,25.64,25.85,25.64,25.837,2414,0
2015-10-30,25.78,25.89,25.78,25.89,57325,0
2015-11-02,25.89,25.9,25.82,25.88,1882,0
2015-11-03,25.9,25.95,25.9,25.94,2469,0
2015-11-04,25.85,25.92,25.85,25.92,53390,0
2015-11-05,25.9,25.94,25.9,25.92,11869,0
2015-11-06,25.81,25.81,25.65,25.67,4508,0
2015-11-09,25.47,25.67,25.47,25.67,1543,0
2015-11-10,25.7,25.7,25.55,25.62,8364,0
2015-11-11,25.66,25.89,25.66,25.87,3120,0
2015-11-12,25.84,25.84,25.78,25.81,1383,0
2015-11-13,25.81,25.84,25.73,25.84,2394,0
2015-11-16,25.47,25.48,25.47,25.48,576,0
2015-11-17,25.539,25.539,25.42,25.42,6199,0
2015-11-18,25.386,25.386,25.3,25.3,2899,0
2015-11-19,25.438,25.438,25.2,25.21,9121,0
2015-11-20,25.26,25.43,25.25,25.29,1472,0
2015-11-23,25.346,25.364,25.346,25.36,1253,0
2015-11-24,25.337,25.54,25.271,25.54,3091,0
2015-11-25,25.53,25.68,25.3,25.67,8664,0
2015-11-27,25.46,25.5,25.35,25.36,2679,0
2015-11-30,25.364,25.412,25.24,25.37,8368,0
2015-12-01,25.285,25.56,25.285,25.56,3870,0
2015-12-02,25.52,25.54,25.5,25.505,1146,0
2015-12-03,25.241,25.55,25.241,25.37,51033,0
2015-12-04,25.39,25.43,25.29,25.43,1804,0
2015-12-07,25.337,25.37,25.15,25.34,6243,0
2015-12-08,25.232,25.4,25.13,25.14,6031,0
2015-12-09,25.35,25.35,25.2,25.32,2044,0
2015-12-10,25.34,25.43,25.315,25.4,3750,0
2015-12-11,25.084,25.18,25.084,25.18,1086,0
2015-12-14,24.9,24.92,24.27,24.31,11327,0
2015-12-15,24.4,24.847,24.382,24.53,6104,0
2015-12-16,24.78,24.95,24.551,24.95,5874,0
2015-12-17,24.96,25.056,24.91,24.95,5400,0
2015-12-18,24.719,24.95,24.719,24.94,4896,0
2015-12-21,24.958,25.12,24.83,25,5777,0
2015-12-22,24.92,25.134,24.862,24.99,11438,0
2015-12-23,24.978,25.05,24.97,25.01,2405,0
2015-12-24,25.08,25.08,25,25,1692,0
2015-12-28,25.06,25.26,24.94,25,7851,0
2015-12-29,24.7,25.34,24.7,25.34,1364,0
2015-12-30,25.1152,25.1152,24.95,24.96,8299,0
2015-12-31,24.96,25.1,24.9192,25.1,2687,0
2016-01-04,25,25.21,24.94,25.12,6457,0
2016-01-05,25.29,25.29,25.26,25.26,727,0
2016-01-06,25.07,25.25,25.07,25.19,8089,0
2016-01-07,25.16,25.19,24.97,24.97,8644,0
2016-01-08,25.16,25.2799,25.15,25.2799,13860,0
2016-01-11,25.1,25.27,25.1,25.16,3828,0
2016-01-12,25.28,25.28,25,25.13,6625,0
2016-01-13,25.0868,25.0899,24.962,25.0899,2526,0
2016-01-14,24.86,25.07,24.83,24.9671,2709,0
2016-01-15,25.01,25.01,23.6,24.5,34259,0
2016-01-19,24.8,24.8,24.8,24.8,0,0
2016-01-20,24.88,24.88,24.5,24.83,34235,0
2016-01-21,24.85,25.04,24.7952,25.04,5996,0
2016-01-22,24.85,25.1163,24.85,25.1,53521,0
2016-01-25,24.96,25.08,24.93,24.94,4268,0
2016-01-26,24.9,25.14,24.86,25.01,20265,0
2016-01-27,25.1099,25.15,25.0463,25.11,8092,0
2016-01-28,25.01,25.35,25.01,25.35,33564,0
2016-01-29,25.215,25.32,25.215,25.27,4530,0
2016-02-01,25.2201,25.28,25.2201,25.28,235,0
2016-02-02,25.38,25.38,25.3,25.3687,2507,0
2016-02-03,25.37,25.5199,25.32,25.51,3374,0
2016-02-04,25.51,25.84,25.36,25.59,6391,0
2016-02-05,25.6301,25.6536,25.4,25.5,4035,0
2016-02-08,25.32,25.4456,25.27,25.31,8284,0
2016-02-09,25.3386,25.3386,24.98,25.17,8643,0
2016-02-10,25.37,25.37,24.73,24.94,10061,0
2016-02-11,24.98,24.98,24.7001,24.86,26401,0
2016-02-12,24.9001,24.9001,24.9001,24.9001,1677,0
2016-02-16,24.98,25.328,24.85,25.31,18524,0
2016-02-17,25.17,25.48,25.17,25.46,3803,0
2016-02-18,25.57,25.61,25.5399,25.55,1931,0
2016-02-19,25.54,25.821,25.5,25.7,21489,0
2016-02-22,25.62,25.7586,25.47,25.47,23316,0
2016-02-23,25.55,25.8136,25.47,25.7,23396,0
2016-02-24,25.69,25.8309,25.59,25.59,6919,0
2016-02-25,25.7,25.74,25.67,25.74,1812,0
2016-02-26,25.74,25.78,25.71,25.78,3875,0
2016-02-29,25.761,25.95,25.761,25.9499,3773,0
2016-03-01,25.95,26.53,25.85,26.1603,11568,0
2016-03-02,26.24,26.26,25.9,25.96,258324,0
2016-03-03,26.24,26.24,26.24,26.24,400,0
2016-03-04,25.95,26.17,25.95,25.9601,33654,0
2016-03-07,25.914,25.96,25.91,25.96,2548,0
2016-03-08,26.18,26.18,25.74,25.94,3859,0
2016-03-09,26,26,25.8,25.8,28006,0
2016-03-10,25.86,26.1599,25.58,26.1499,4582,0
2016-03-11,26.19,26.19,26.07,26.19,3473,0
2016-03-14,26.16,26.16,26.09,26.09,953,0
2016-03-15,26.17,26.17,26.02,26.1012,1905,0
2016-03-16,26.11,26.16,25.92,25.92,6386,0
2016-03-17,26.01,26.1317,26.01,26.11,3612,0
2016-03-18,26.1,26.17,26.1,26.11,8202,0
2016-03-21,26.23,26.29,26.15,26.28,2876,0
2016-03-22,26.11,26.22,26.11,26.1565,3618,0
2016-03-23,26.1512,26.2799,26.1512,26.27,479,0
2016-03-24,26.1791,26.27,26.1791,26.27,1424,0
2016-03-28,26.27,26.48,26.27,26.427,6061,0
2016-03-29,26.46,26.48,26.3201,26.46,10910,0
2016-03-30,25.94,26.18,25.94,26.16,3420,0
2016-03-31,25.86,26.06,25.86,26.01,5789,0
2016-04-01,25.88,26.08,25.8,26.08,7127,0
2016-04-04,26.12,26.18,26.1,26.15,6048,0
2016-04-05,26.2772,26.2828,26.2772,26.2828,2022,0
2016-04-06,26.05,26.27,26.05,26.17,4556,0
2016-04-07,26.13,26.13,25.95,26.01,364184,0
2016-04-08,26.08,26.23,26.05,26.05,32636,0
2016-04-11,26.2,26.2,25.9901,26,4145,0
2016-04-12,26.035,26.06,25.85,25.86,12924,0
2016-04-13,25.9604,26.1,25.9604,26.09,3567,0
2016-04-14,26.09,26.11,25.97,25.97,14449,0
2016-04-15,26.15,26.15,25.79,25.79,49961,0
2016-04-18,25.92,26.24,25.86,26.22,21138,0
2016-04-19,26.02,26.07,25.99,26.06,4395,0
2016-04-20,26.1,26.1,26,26.03,9237,0
2016-04-21,26.13,26.13,26.1,26.1,1447,0
2016-04-22,26.19,26.2,26.19,26.2,1632,0
2016-04-26,26.1,26.21,26.1,26.21,818,0
2016-04-27,26.1568,26.22,26.14,26.22,5798,0
2016-04-28,26.0801,26.38,26.0801,26.25,2066,0
2016-04-29,26.29,26.48,26.155,26.43,2058,0
2016-05-02,26.3,26.63,26.3,26.5934,2757,0
2016-05-03,26.42,26.73,26.42,26.6427,2598,0
2016-05-04,26.52,26.72,26.52,26.66,963,0
2016-05-05,26.6,26.6,26.4771,26.5,1667,0
2016-05-06,26.34,26.6,26.34,26.36,3423,0
2016-05-09,26.28,26.28,26.28,26.28,634,0
2016-05-10,26.34,26.38,26.27,26.27,2795,0
2016-05-11,26.2,26.44,26.2,26.2957,868,0
2016-05-12,26.27,26.4,26.15,26.15,3200,0
2016-05-13,26.18,26.18,26.06,26.17,2238,0
2016-05-16,26.16,26.29,26.11,26.28,3682,0
2016-05-17,26.18,26.33,26.18,26.33,2661,0
2016-05-18,26.41,26.42,26.27,26.32,24771,0
2016-05-19,26.04,26.3227,26.04,26.3227,1416,0
2016-05-20,26.04,26.25,26.04,26.2,622,0
2016-05-23,26.279,26.51,26.2201,26.5,3593,0
2016-05-24,26.499,26.5,26.29,26.29,11996,0
2016-05-25,26.16,26.3701,26.16,26.2,3981,0
2016-05-26,26.07,26.1576,26.04,26.04,4916,0
2016-05-27,26.08,26.13,26.04,26.04,2130,0
2016-05-31,26.07,26.32,26.07,26.3,54811,0
2016-06-01,26.2299,26.32,26.21,26.32,3312,0
2016-06-02,26.2099,26.35,26.17,26.25,135735,0
2016-06-03,26.2399,26.4,26.22,26.3,6565,0
2016-06-06,26.33,26.36,26.315,26.36,735,0
2016-06-07,26.402,26.402,26.1268,26.25,5608,0
2016-06-08,26.25,26.45,26.25,26.45,1887,0
2016-06-09,26.351,26.49,26.351,26.49,3417,0
2016-06-10,26.5,26.5101,26.5,26.51,2380,0
2016-06-13,26.54,26.58,26.33,26.57,26094,0
2016-06-14,26.57,26.74,26.535,26.74,8784,0
2016-06-15,26.6497,26.7,26.52,26.59,4839,0
2016-06-16,26.75,26.75,26.49,26.75,12548,0
2016-06-17,26.7499,26.7499,26.5701,26.645,1202,0
2016-06-20,26.83,26.83,26.5801,26.7099,16069,0
2016-06-21,26.77,26.89,26.77,26.85,5220,0
2016-06-22,26.71,27.02,26.69,26.89,7309,0
2016-06-23,27.04,27.04,26.93,26.93,5251,0
2016-06-24,26.63,26.74,26.63,26.692,3739,0
2016-06-27,26.9,26.9,26.6,26.9,24136,0
2016-06-28,26.84,27.13,26.63,27,16046,0
2016-06-29,26.8,26.8,26.66,26.66,58128,0
2016-06-30,26.78,26.78,26.73,26.74,5676,0
2016-07-01,26.67,26.78,26.33,26.4,22042,0
2016-07-05,26.18,26.48,26.04,26.07,8177,0
2016-07-06,25.91,26.08,25.54,25.55,23245,0
2016-07-07,25.58,25.8299,25.45,25.45,24165,0
2016-07-08,25.68,25.846,25.645,25.83,6795,0
2016-07-11,25.76,25.88,25.76,25.78,15900,0
2016-07-12,25.79,25.97,25.78,25.91,12284,0
2016-07-13,25.84,26.09,25.84,26.09,3986,0
2016-07-14,26.15,26.18,25.9799,26.17,1623,0
2016-07-15,26.18,26.18,25.5,25.5,1097045,0
2016-07-18,25.65,25.75,24.69,25.72,301688,0
2016-07-19,25.75,25.77,25.64,25.65,41939,0
2016-07-20,25.68,25.68,25.5,25.63,57074,0
2016-07-21,25.63,25.76,25.63,25.72,60654,0
2016-07-22,25.76,25.86,25.76,25.83,15443,0
2016-07-25,25.85,25.87,25.8,25.86,73999,0
2016-07-26,25.89,25.89,25.795,25.82,18010,0
2016-07-27,25.85,25.85,25.8,25.82,12088,0
2016-07-28,25.81,25.83,25.79,25.79,16152,0
2016-07-29,25.81,25.92,25.8,25.89,4946,0
2016-08-01,25.87,26.05,25.87,26,37942,0
2016-08-02,26,26.13,25.93,26.05,54226,0
2016-08-03,26.09,26.09,26.09,26.09,511,0
2016-08-04,26.0601,26.18,26.0601,26.12,8971,0
2016-08-05,26.13,26.2,26.13,26.2,3851,0
2016-08-08,26.14,26.31,26.12,26.22,12772,0
2016-08-09,26.23,26.2999,26.23,26.28,7700,0
2016-08-10,26.3,26.3,26.25,26.3,1911,0
2016-08-11,26.3,26.33,26.2701,26.32,1509,0
2016-08-12,26.3401,26.3401,26.34,26.34,216,0
2016-08-15,26.35,26.37,26.29,26.36,17525,0
2016-08-16,26.36,26.36,26.29,26.29,24438,0
2016-08-17,26.29,26.34,26.25,26.33,15581,0
2016-08-18,26.33,26.33,26.26,26.2701,16798,0
2016-08-19,26.26,26.33,26.2351,26.3,5451,0
2016-08-22,26.3,26.3,26.21,26.21,708,0
2016-08-23,26.28,26.31,26.27,26.29,6364,0
2016-08-24,26.2952,26.33,26.28,26.3,2805,0
2016-08-25,26.33,26.46,26.3,26.46,6129,0
2016-08-26,26.41,26.5,26.3,26.49,41342,0
2016-08-29,26.45,26.49,26.44,26.44,1501,0
2016-08-30,26.39,26.46,26.38,26.38,3222,0
2016-08-31,26.44,26.44,26.36,26.3601,3160,0
2016-09-01,26.37,26.47,26.37,26.46,2089,0
2016-09-02,26.381,26.39,26.371,26.38,2106,0
2016-09-06,26.37,26.37,26.25,26.31,7431,0
2016-09-07,26.31,26.31,26.31,26.31,101,0
2016-09-08,26.3542,26.4099,26.3542,26.4099,798,0
2016-09-09,26.31,26.34,26.31,26.31,2401,0
2016-09-12,26.08,26.08,26.08,26.08,112,0
2016-09-13,26.2532,26.2532,26.1855,26.19,771,0
2016-09-14,26.25,26.25,26.222,26.24,1507,0
2016-09-15,26.1933,26.1933,26.1874,26.1933,615,0
2016-09-16,26.1311,26.29,26.05,26.14,12798,0
2016-09-19,26.29,26.29,26.21,26.21,605,0
2016-09-20,26.13,26.29,26.13,26.16,7811,0
2016-09-21,26.21,26.32,26.2,26.23,4081,0
2016-09-22,26.29,26.48,26.29,26.36,1163,0
2016-09-23,26.34,26.34,26.22,26.27,1219,0
2016-09-26,26.3013,26.405,26.3013,26.33,2329,0
2016-09-27,26.25,26.45,26.11,26.45,7853,0
2016-09-28,26.25,26.25,26.005,26.1,2389,0
2016-09-29,26.09,26.09,25.996,26.09,381,0
2016-09-30,25.9972,26.07,25.96,26.07,4359,0
2016-10-03,25.89,26.089,25.89,26.089,1054,0
2016-10-04,26.0232,26.0232,26.0232,26.0232,576,0
2016-10-05,25.92,25.92,25.92,25.92,100,0
2016-10-06,25.9792,26.0899,25.9792,26.0899,1165,0
2016-10-07,25.92,25.92,25.92,25.92,366,0
2016-10-11,26.06,26.09,25.98,26.09,1701,0
2016-10-13,25.92,25.9489,25.9112,25.9112,1112,0
2016-10-14,26.06,26.06,26.06,26.06,249,0
2016-10-19,25.92,26.0283,25.92,26.0283,870,0
2016-10-20,26.0411,26.0411,25.9275,25.9275,1217,0
2016-10-21,26.0096,26.0096,25.9743,25.9743,625,0
2016-10-24,26.08,26.08,25.53,25.64,2051,0
2016-10-25,25.6995,26.0516,25.6995,26.0516,1583,0
2016-10-26,26.0499,26.0499,26.0499,26.0499,131,0
2016-10-27,25.7,25.7,25.65,25.7,2932,0
2016-10-28,25.8206,25.8206,25.8206,25.8206,731,0
2016-11-01,25.7987,25.7987,25.7402,25.7402,401,0
2016-11-02,25.66,25.7106,25.66,25.66,1544,0
2016-11-03,25.66,25.7562,25.66,25.661,917,0
2016-11-07,25.754,25.754,25.754,25.754,800,0
2016-11-08,25.6663,25.74,25.21,25.21,7112,0
2016-11-09,25.08,25.2127,24.47,25.1562,5646,0
2016-11-10,25.12,25.12,24.69,24.71,3778,0
2016-11-11,24.71,25.04,24.7,24.96,4044,0
2016-11-14,24.96,24.96,24.5,24.62,8083,0
2016-11-15,24.5669,24.899,24.5301,24.89,5548,0
2016-11-16,24.8,24.8,24.8,24.8,50001,0
2016-11-17,24.93,25.08,24.53,24.55,65162,0
2016-11-18,24.6556,24.66,24.52,24.61,7624,0
2016-11-21,24.66,24.66,24.55,24.5952,1924,0
2016-11-22,24.65,24.79,24.65,24.69,125385,0
2016-11-23,24.61,24.81,24.43,24.81,5610,0
2016-11-25,24.61,24.8899,24.61,24.8899,951,0
2016-11-28,24.87,24.89,24.6296,24.845,7087,0
2016-11-29,24.75,24.75,24.62,24.7299,5076,0
2016-11-30,24.63,24.9599,24.41,24.41,4328,0
2016-12-01,24.49,24.65,24.25,24.5275,17043,0
2016-12-02,24.41,24.6699,24.41,24.5176,2720,0
2016-12-05,24.3601,24.55,24.3601,24.39,3594,0
2016-12-06,24.462,24.48,24.462,24.4796,1701,0
2016-12-07,24.4761,24.63,24.4761,24.6,6026,0
2016-12-08,24.3796,24.54,24.3796,24.54,1690,0
2016-12-09,24.6181,24.6181,24.5,24.52,3443,0
2016-12-12,24.4491,24.58,24.41,24.5086,3046,0
2016-12-13,24.45,24.5394,24.35,24.35,20342,0
2016-12-14,24.4,24.57,24.26,24.26,18300,0
2016-12-15,24.27,24.64,24.13,24.13,3155,0
2016-12-19,24.23,24.4447,24.06,24.16,14458,0
2016-12-20,24.2208,24.3999,24.14,24.24,8388,0
2016-12-21,24.2148,24.2148,24.16,24.16,16820,0
2016-12-22,24.1619,24.245,24.13,24.15,6688,0
2016-12-23,24.15,24.359,24.14,24.14,8214,0
2016-12-27,24.2,24.2647,24.18,24.2,3924,0
2016-12-28,24,24,23.76,23.78,2887,0
2016-12-29,23.91,23.91,23.66,23.67,9295,0
2016-12-30,23.86,23.86,23.67,23.83,5668,0
2017-01-03,23.81,24.07,23.7501,23.98,6483,0
2017-01-04,24.3153,24.3153,24.3,24.3,1122,0
2017-01-05,24.3,24.3001,24.105,24.2,4505,0
2017-01-06,24.1,24.4,24.1,24.4,8685,0
2017-01-09,24.28,24.45,24.28,24.44,10181,0
2017-01-10,24.5799,24.5799,24.32,24.51,7121,0
2017-01-11,24.49,24.67,24.4748,24.64,12704,0
2017-01-12,24.64,24.8,24.5856,24.8,10625,0
2017-01-13,24.85,24.85,24.7208,24.8123,75031,0
2017-01-17,24.85,25.11,24.7999,24.8547,11883,0
2017-01-18,24.9,24.95,24.82,24.92,13086,0
2017-01-19,24.81,24.96,24.8,24.9599,12373,0
2017-01-20,24.94,24.96,24.9,24.9375,44717,0
2017-01-23,24.89,24.95,24.8693,24.95,1157,0
2017-01-24,24.96,24.9899,24.9006,24.9899,3603,0
2017-01-25,24.99,25.0212,24.9,24.91,8260,0
2017-01-26,24.91,25.0801,24.9,25.06,4052,0
2017-01-27,25.0455,25.19,25.0455,25.19,1445,0
2017-01-30,25.0939,25.0939,25.0939,25.0939,299,0
2017-01-31,25.22,25.225,25.11,25.11,854,0
2017-02-01,25.0164,25.1144,25.0164,25.1144,1298,0
2017-02-02,25.11,25.23,25.11,25.12,3472,0
2017-02-03,25.132,25.183,25.0708,25.14,1580,0
2017-02-06,25.2399,25.2399,25.2399,25.2399,1057,0
2017-02-07,25,25.11,24.97,25.11,4577,0
2017-02-08,25.11,25.2124,25.092,25.2124,1562,0
2017-02-09,25.23,25.25,25.071,25.071,4426,0
2017-02-10,25.09,25.1365,25.09,25.101,1347,0
2017-02-13,25.1819,25.2,25.1257,25.2,1573,0
2017-02-14,25.2,25.2,25.15,25.1932,1136,0
2017-02-15,25.18,25.4399,25.18,25.4399,1525,0
2017-02-16,25.21,25.21,24.82,24.92,41949,0
2017-02-17,24.9756,25.05,24.78,24.94,41511,0
2017-02-21,24.92,25.0795,24.92,25.06,209007,0
2017-02-22,25.08,25.1,25.08,25.1,90302,0
2017-02-23,25.09,25.22,25.06,25.2196,2891,0
2017-02-24,25.21,25.21,25.1692,25.21,318,0
2017-02-27,25.19,25.28,25.15,25.2158,15165,0
2017-02-28,25.1853,25.24,25.11,25.12,4031,0
2017-03-01,25.23,25.24,25.0448,25.1,5307,0
2017-03-02,25.1,25.1166,25.1,25.1,9009,0
2017-03-03,25.169,25.169,25.1096,25.1418,1304,0
2017-03-06,25.1,25.38,25.1,25.28,27811,0
2017-03-07,25.38,25.38,25.3538,25.38,940,0
2017-03-08,25.24,25.25,25.185,25.21,7338,0
2017-03-09,25.29,25.33,25.15,25.18,28885,0
2017-03-10,25.25,25.25,25.07,25.15,23563,0
2017-03-13,25.3399,25.3399,25,25.09,4115,0
2017-03-14,25.1,25.23,25.0348,25.23,38486,0
2017-03-15,25.0779,25.15,25.0779,25.15,912,0
2017-03-16,25.105,25.25,25.105,25.25,3615,0
2017-03-17,25.251,25.34,25.25,25.34,1751,0
2017-03-20,25.26,25.46,25.26,25.4584,8483,0
2017-03-21,25.35,25.35,25.2,25.2,4277,0
2017-03-22,25.2,25.31,25.15,25.2999,7613,0
2017-03-23,25.33,25.35,25.33,25.35,2104,0
2017-03-24,25.271,25.4099,25.26,25.4099,12448,0
2017-03-27,25.29,25.42,25.27,25.42,1105,0
2017-03-28,25.42,25.462,25.35,25.462,19887,0
2017-03-29,25.16,25.26,25.13,25.26,4121,0
2017-03-30,25.2,25.21,25.07,25.11,5861,0
2017-03-31,25.131,25.2,25.1,25.2,15028,0
2017-04-03,25.2,25.28,25.2,25.28,5097,0
2017-04-04,25.2097,25.23,25.19,25.19,4410,0
2017-04-05,25.23,25.23,25.23,25.23,775,0
2017-04-06,25.25,25.37,25.25,25.37,3618,0
2017-04-07,25.3418,25.3493,25.3,25.3481,2301,0
2017-04-10,25.3,25.3,25.3,25.3,1861,0
2017-04-11,25.3219,25.3526,25.3,25.335,7035,0
2017-04-12,25.34,25.4,25.33,25.395,8259,0
2017-04-13,25.415,25.415,25.415,25.415,187,0
2017-04-17,25.52,25.52,25.17,25.35,3706,0
2017-04-18,25.35,25.35,25.2,25.22,10557,0
2017-04-19,25.22,25.26,25.2,25.2,11607,0
2017-04-20,25.21,25.42,25.2,25.23,5253,0
2017-04-21,25.26,25.27,25.26,25.26,1641,0
2017-04-24,25.46,25.46,25.26,25.3458,2463,0
2017-04-25,25.29,25.29,25.29,25.29,210,0
2017-04-26,25.22,25.26,25.06,25.06,31921,0
2017-04-27,25.23,25.24,25.111,25.12,3989,0
2017-04-28,25.2,25.22,25.11,25.12,1783,0
2017-05-01,25.1569,25.2033,25.111,25.1709,1616,0
2017-05-02,25.15,25.1799,25.01,25.1787,19430,0
2017-05-03,25.17,25.26,25.17,25.25,5435,0
2017-05-04,25.15,25.1585,24.98,25.03,8781,0
2017-05-05,24.931,25.03,24.931,25.03,1799,0
2017-05-08,25.04,25.04,24.52,24.85,7092,0
2017-05-09,24.85,25.08,24.85,25.0025,5990,0
2017-05-10,25.079,25.15,25.0333,25.09,5977,0
2017-05-11,25.03,25.18,24.93,25.11,4304,0
2017-05-12,25.16,25.16,25.01,25.09,5601,0
2017-05-15,25.06,25.1702,25.06,25.1,1281,0
2017-05-16,25.11,25.15,25.07,25.15,1397,0
2017-05-17,25.15,25.15,24.91,25.09,6926,0
2017-05-18,25.13,25.17,25.01,25.16,1166,0
2017-05-22,25.15,25.15,25.08,25.09,2401,0
2017-05-23,25.15,25.17,25.08,25.08,1686,0
2017-05-24,25.0901,25.1714,25.0901,25.16,7604,0
2017-05-25,25.163,25.2279,25.14,25.14,1526,0
2017-05-26,25.1,25.2204,25.0923,25.22,26950,0
2017-05-30,25.15,25.15,25.1,25.1,33792,0
2017-05-31,25,25.1068,24.94,24.99,48185,0
2017-06-01,25.03,25.0865,25.0121,25.03,14239,0
2017-06-02,25.03,25.21,25,25,22080,0
2017-06-05,25.05,25.108,24.99,25.1,7407,0
2017-06-06,25.07,25.1099,25.03,25.1082,28088,0
2017-06-07,25.0852,25.16,25.0852,25.13,14212,0
2017-06-08,25.1301,25.26,25.1301,25.26,120398,0
2017-06-09,25.11,25.26,25.11,25.26,100916,0
2017-06-12,25.2,25.25,25.16,25.25,1224,0
2017-06-13,25.16,25.32,25.1158,25.32,7740,0
2017-06-14,25.2,25.42,25.2,25.38,37228,0
2017-06-15,25.41,25.41,25.34,25.34,931,0
2017-06-16,25.3862,25.41,25.32,25.32,992,0
2017-06-19,25.3083,25.376,25.3,25.376,934,0
2017-06-20,25.41,25.47,25.31,25.47,3034,0
2017-06-21,25.4,25.41,25.38,25.4,4638,0
2017-06-22,25.4,25.54,25.23,25.24,7475,0
2017-06-23,25.38,25.44,25.38,25.44,3584,0
2017-06-26,25.4595,25.524,25.39,25.524,3823,0
2017-06-27,25.53,25.55,25.4311,25.44,2314,0
2017-06-28,25.05,25.17,25.05,25.1538,5361,0
2017-06-29,25.18,25.18,24.99,25.09,6271,0
2017-06-30,25.0767,25.0876,25.0475,25.0876,2845,0
2017-07-03,25.09,25.18,25.09,25.18,5055,0
2017-07-05,25.17,25.18,25.1421,25.18,4007,0
2017-07-06,25.15,25.33,25.149,25.32,14598,0
2017-07-07,25.29,25.29,25.25,25.25,1145,0
2017-07-10,25.17,25.17,25.17,25.17,344,0
2017-07-11,25.15,25.15,25.1,25.1,76395,0
2017-07-12,25.1,25.17,25.1,25.16,4158,0
2017-07-13,25.16,25.16,25.08,25.08,4756,0
2017-07-14,25.15,25.19,25.15,25.15,1551,0
2017-07-17,25.19,25.2599,25.1004,25.2,6139,0
2017-07-18,25.1664,25.2,25.1664,25.2,1607,0
2017-07-19,25.2,25.23,25.19,25.2,71263,0
2017-07-20,25.23,25.24,25.15,25.24,152987,0
2017-07-21,25.23,25.23,25.1308,25.23,152805,0
2017-07-24,25.235,25.24,25.1988,25.2299,2812,0
2017-07-25,25.1783,25.23,25.1783,25.22,6447,0
2017-07-26,25.32,25.32,25.32,25.32,465,0
2017-07-27,25.3299,25.33,25.24,25.33,1526,0
2017-07-28,25.42,25.451,25.42,25.451,1355,0
2017-07-31,25.5483,25.5483,25.4685,25.4685,906,0
2017-08-01,25.54,25.55,25.53,25.54,22629,0
2017-08-03,25.4865,25.5108,25.47,25.49,1951,0
2017-08-04,25.5,25.64,25.49,25.64,13813,0
2017-08-07,25.53,25.65,25.53,25.6401,7121,0
2017-08-08,25.602,25.602,25.35,25.35,1971,0
2017-08-09,25.2962,25.57,25.2962,25.57,12487,0
2017-08-10,25.294,25.3709,25.26,25.26,5708,0
2017-08-11,25.26,25.289,25.22,25.22,3143,0
2017-08-14,25.23,25.3611,25.21,25.27,3847,0
2017-08-16,25.31,25.31,25.253,25.3,2124,0
2017-08-17,25.25,25.3111,25.24,25.3111,2202,0
2017-08-18,25.18,25.3208,25.18,25.27,1987,0
2017-08-21,25.36,25.36,25.36,25.36,200,0
2017-08-23,25.27,25.35,25.27,25.34,7942,0
2017-08-24,25.3145,25.319,25.25,25.25,4298,0
2017-08-25,25.27,25.3132,25.22,25.23,1106,0
2017-08-28,25.25,25.339,25.25,25.2653,2826,0
2017-08-29,25.25,25.25,25.25,25.25,3672,0
2017-08-30,25.24,25.4,25.24,25.4,4591,0
2017-08-31,25.3238,25.5,25.3238,25.5,7120,0
2017-09-01,25.36,25.62,25.36,25.57,6675,0
2017-09-05,25.4985,25.52,25.4985,25.52,740,0
2017-09-06,25.52,25.52,25.52,25.52,546,0
2017-09-07,25.4751,25.52,25.4751,25.4885,1870,0
2017-09-08,25.47,25.5253,25.3421,25.5253,4245,0
2017-09-11,25.4609,25.59,25.4609,25.59,1774,0
2017-09-12,25.4815,25.4815,25.4624,25.4624,558,0
2017-09-13,25.6,25.61,25.529,25.61,4400,0
2017-09-14,25.53,25.55,25.32,25.32,26426,0
2017-09-15,25.32,25.56,25.32,25.36,9230,0
2017-09-18,25.4,25.45,25.4,25.45,2611,0
2017-09-19,25.45,25.52,25.4447,25.47,13626,0
2017-09-20,25.46,25.5588,25.46,25.5588,12706,0
2017-09-21,25.5335,25.64,25.5335,25.62,1414,0
2017-09-22,25.62,25.62,25.4,25.47,7326,0
2017-09-25,25.58,25.61,25.55,25.59,8595,0
2017-09-26,25.48,25.56,25.3601,25.4891,6573,0
2017-09-27,25.48,25.48,25.4,25.4483,51535,0
2017-09-28,25.22,25.25,25.07,25.085,78496,0
2017-09-29,25.14,25.38,25.14,25.3476,10605,0
2017-10-02,25.31,25.34,25.26,25.3133,1476,0
2017-10-03,25.2693,25.2693,25.22,25.244,2996,0
2017-10-04,25.2122,25.3242,25.2122,25.3242,2238,0
2017-10-05,25.23,25.3399,25.21,25.3299,3150,0
2017-10-09,25.2,25.2,25.2,25.2,1273,0
2017-10-10,25.2194,25.2194,25.187,25.21,1701,0
2017-10-11,25.19,25.29,24.91,25.02,17293,0
2017-10-12,25.02,25.1135,25.02,25.05,3637,0
2017-10-13,25.06,25.12,25.05,25.11,1760,0
2017-10-16,25.15,25.16,25.1,25.11,1533,0
2017-10-17,25.12,25.13,25.05,25.13,10869,0
2017-10-18,25.15,25.26,25.15,25.25,4273,0
2017-10-19,25.1631,25.239,25.1631,25.239,3250,0
2017-10-20,25.24,25.24,25.2,25.21,4427,0
2017-10-23,25.21,25.2652,25.21,25.23,1410,0
2017-10-24,25.41,25.41,25.22,25.24,7501,0
2017-10-25,25.2196,25.2399,25.2,25.225,5031,0
2017-10-26,25.15,25.15,24.91,25.1,7507,0
2017-10-27,25.14,25.15,25.14,25.15,1180,0
2017-10-30,25.1,25.16,25.1,25.16,1339,0
2017-10-31,25.25,25.38,25.08,25.16,7727,0
2017-11-01,25.12,25.285,25.111,25.285,4972,0
2017-11-02,25.28,25.36,25.26,25.26,11817,0
2017-11-03,25.2976,25.2976,25.19,25.2,67158,0
2017-11-06,25.28,25.29,25.235,25.247,7835,0
2017-11-07,25.2,25.38,25.2,25.37,5297,0
2017-11-08,25.17,25.3158,25.17,25.229,1607,0
2017-11-09,25.27,25.3,25.13,25.13,4684,0
2017-11-10,25.29,25.3,25.27,25.3,1035,0
