Date,Open,High,Low,Close,Volume,OpenInt
2013-02-05,21.428,21.428,21.164,21.243,119456,0
2013-02-06,21.261,21.419,21.217,21.253,163001,0
2013-02-07,21.322,21.322,21.174,21.207,75259,0
2013-02-08,21.226,21.269,21.191,21.253,105958,0
2013-02-11,21.12,21.253,21.12,21.207,101651,0
2013-02-12,21.253,21.296,21.164,21.253,109467,0
2013-02-13,21.296,21.384,21.269,21.366,111907,0
2013-02-14,21.384,21.384,21.253,21.33,106398,0
2013-02-15,21.314,21.34,21.261,21.34,64839,0
2013-02-19,21.33,21.428,21.305,21.428,79492,0
2013-02-20,21.376,21.428,21.376,21.384,29738,0
2013-02-21,21.401,21.419,21.34,21.419,61108,0
2013-02-22,21.419,21.472,21.384,21.472,61251,0
2013-02-25,21.499,21.516,21.445,21.516,90141,0
2013-02-26,21.507,21.507,21.392,21.445,58998,0
2013-02-27,21.499,21.499,21.428,21.472,161239,0
2013-02-28,21.472,21.594,21.437,21.551,100060,0
2013-03-01,21.56,21.56,21.516,21.56,49569,0
2013-03-04,21.48,21.578,21.454,21.516,73301,0
2013-03-05,21.568,21.665,21.472,21.568,94930,0
2013-03-06,21.594,21.594,21.489,21.578,81528,0
2013-03-07,21.639,21.639,21.56,21.603,47756,0
2013-03-08,21.621,21.647,21.603,21.621,29084,0
2013-03-11,21.647,21.691,21.594,21.691,60666,0
2013-03-12,21.63,21.709,21.621,21.709,38535,0
2013-03-13,21.709,21.717,21.533,21.603,70601,0
2013-03-14,21.639,21.639,21.542,21.63,36924,0
2013-03-15,21.639,21.674,21.568,21.568,54476,0
2013-03-18,21.612,21.779,21.603,21.779,121962,0
2013-03-19,21.762,21.867,21.709,21.77,132225,0
2013-03-20,21.84,21.92,21.753,21.779,205725,0
2013-03-21,21.84,21.911,21.824,21.911,183855,0
2013-03-22,21.947,21.947,21.876,21.876,177773,0
2013-03-25,21.911,21.928,21.867,21.885,144407,0
2013-03-26,21.957,22.074,21.914,22.065,75244,0
2013-03-27,22.065,22.136,22.047,22.136,33006,0
2013-03-28,22.162,22.181,22.136,22.181,17417,0
2013-04-01,22.181,22.181,22.091,22.118,34578,0
2013-04-02,22.162,22.181,22.101,22.128,82144,0
2013-04-03,22.136,22.136,22.011,22.011,69413,0
2013-04-04,22.065,22.091,22.011,22.082,57565,0
2013-04-05,22.047,22.136,22.047,22.047,70595,0
2013-04-08,22.056,22.056,21.994,22.047,21022,0
2013-04-09,22.047,22.128,22.038,22.056,41413,0
2013-04-10,22.109,22.136,22.047,22.136,53528,0
2013-04-11,22.128,22.162,22.091,22.091,62939,0
2013-04-12,22.128,22.181,22.101,22.181,43512,0
2013-04-15,22.154,22.162,22.101,22.101,27215,0
2013-04-16,22.154,22.224,22.136,22.224,58464,0
2013-04-17,22.207,22.224,22.181,22.224,48454,0
2013-04-18,22.198,22.216,22.136,22.181,73674,0
2013-04-19,22.207,22.216,22.162,22.181,58989,0
2013-04-22,22.154,22.181,22.136,22.136,42051,0
2013-04-23,22.171,22.234,22.136,22.234,144834,0
2013-04-24,22.216,22.224,22.144,22.181,65515,0
2013-04-25,22.198,22.198,22.154,22.198,54152,0
2013-04-26,22.198,22.224,22.154,22.224,64993,0
2013-04-29,22.207,22.224,22.19,22.207,57493,0
2013-04-30,22.207,22.296,22.181,22.286,128952,0
2013-05-01,22.286,22.393,22.224,22.393,122342,0
2013-05-02,22.358,22.429,22.313,22.411,99109,0
2013-05-03,22.429,22.429,22.278,22.376,70019,0
2013-05-06,22.536,22.536,22.411,22.491,88140,0
2013-05-07,22.491,22.51,22.438,22.456,42735,0
2013-05-08,22.51,22.697,22.447,22.697,90354,0
2013-05-09,22.731,22.963,22.669,22.963,92534,0
2013-05-10,22.937,22.937,22.678,22.821,38011,0
2013-05-13,22.838,22.838,22.669,22.669,38985,0
2013-05-14,22.74,22.821,22.483,22.563,38656,0
2013-05-15,22.66,22.66,22.483,22.536,35315,0
2013-05-16,22.491,22.66,22.491,22.536,34804,0
2013-05-17,22.51,22.651,22.51,22.651,10749,0
2013-05-20,22.642,22.651,22.545,22.545,17543,0
2013-05-21,22.563,22.642,22.526,22.536,87100,0
2013-05-22,22.598,22.625,22.545,22.572,33863,0
2013-05-23,22.545,22.58,22.473,22.572,28022,0
2013-05-24,22.572,22.616,22.536,22.589,12362,0
2013-05-28,22.563,22.651,22.518,22.58,72098,0
2013-05-29,22.473,22.58,22.207,22.261,42748,0
2013-05-30,22.5,22.5,22.269,22.313,20086,0
2013-05-31,22.393,22.393,22.269,22.313,16900,0
2013-06-03,22.296,22.331,21.842,22.074,23857,0
2013-06-04,22.082,22.349,22.047,22.074,45163,0
2013-06-05,22.029,22.118,21.878,21.976,50019,0
2013-06-06,22.216,22.447,21.922,22.402,41879,0
2013-06-07,22.313,22.385,22.313,22.34,10518,0
2013-06-10,22.296,22.323,22.118,22.144,14528,0
2013-06-11,22.136,22.154,21.709,21.888,44468,0
2013-06-12,21.914,21.994,21.381,21.381,48786,0
2013-06-13,21.381,21.914,21.079,21.647,40195,0
2013-06-14,21.647,22.171,21.647,22.162,21538,0
2013-06-17,22.154,22.224,22.047,22.118,26661,0
2013-06-18,22.109,22.358,21.941,22.065,40121,0
2013-06-19,22.038,22.082,21.487,21.487,37781,0
2013-06-20,21.629,21.701,21.319,21.522,5404,0
2013-06-21,21.618,22.078,21.599,21.96,14727,0
2013-06-24,21.735,21.735,21.31,21.32,20144,0
2013-06-25,21.599,22.124,21.328,21.861,35377,0
2013-06-26,22.006,22.141,21.897,21.943,16696,0
2013-06-27,21.943,22.277,21.943,22.051,17829,0
2013-06-28,22.76,22.86,22.741,22.741,15354,0
2013-07-01,22.331,22.376,22.232,22.34,18120,0
2013-07-02,22.34,22.403,22.241,22.313,19869,0
2013-07-03,22.277,22.285,22.277,22.277,886,0
2013-07-05,20.225,22.124,20.225,21.699,14096,0
2013-07-08,21.707,21.987,21.599,21.689,25885,0
2013-07-09,21.572,21.906,21.572,21.689,10863,0
2013-07-10,21.798,21.798,21.563,21.563,5694,0
2013-07-11,21.491,21.843,21.491,21.833,13173,0
2013-07-12,21.943,22.358,21.943,22.267,23351,0
2013-07-15,22.096,22.313,22.023,22.141,16778,0
2013-07-16,22.267,22.267,21.897,21.934,20821,0
2013-07-17,22.15,22.15,21.916,22.041,9064,0
2013-07-18,22.033,22.141,21.924,22.087,11160,0
2013-07-19,22.096,22.132,22.006,22.006,4771,0
2013-07-22,22.141,22.204,22.041,22.132,13849,0
2013-07-23,22.204,22.222,22.051,22.051,8037,0
2013-07-24,22.06,22.06,21.707,21.735,11852,0
2013-07-25,21.689,21.906,21.554,21.689,14722,0
2013-07-26,21.689,21.689,21.653,21.653,9051,0
2013-07-29,21.554,21.861,21.554,21.689,9921,0
2013-07-30,21.816,21.906,21.689,21.861,8270,0
2013-07-31,21.843,21.861,21.554,21.807,5095,0
2013-08-01,21.798,21.861,21.725,21.816,4718,0
2013-08-02,21.725,21.762,21.572,21.572,4013,0
2013-08-05,21.618,21.807,21.554,21.59,9052,0
2013-08-06,21.554,21.699,21.554,21.689,9527,0
2013-08-07,21.662,21.689,21.473,21.681,13401,0
2013-08-08,21.699,21.699,21.599,21.689,3432,0
2013-08-09,21.662,21.689,21.473,21.473,7203,0
2013-08-12,21.563,21.689,21.463,21.463,14069,0
2013-08-13,21.463,21.581,21.445,21.581,16477,0
2013-08-14,21.509,21.554,20.939,20.939,16778,0
2013-08-15,21.219,21.481,20.785,21.083,29231,0
2013-08-16,21.146,21.193,20.633,20.848,15807,0
2013-08-19,20.785,21.076,20.579,20.741,10707,0
2013-08-20,20.785,20.785,20.569,20.604,5763,0
2013-08-21,20.777,20.777,20.469,20.56,16161,0
2013-08-22,20.696,21.048,20.56,20.65,16861,0
2013-08-23,20.65,20.966,20.516,20.966,12662,0
2013-08-26,20.867,21.129,20.767,20.84,5765,0
2013-08-27,20.966,20.966,20.604,20.614,8734,0
2013-08-28,20.894,20.912,20.217,20.406,33832,0
2013-08-29,20.361,20.379,19.972,20.181,60971,0
2013-08-30,20.57,20.616,20.515,20.515,3751,0
2013-09-03,20.099,20.135,19.982,20.135,11666,0
2013-09-04,20.018,20.235,20.018,20.235,8136,0
2013-09-05,20.243,20.243,20.108,20.189,13903,0
2013-09-06,20.181,20.443,20.135,20.433,23801,0
2013-09-09,20.433,20.433,20.062,20.199,13471,0
2013-09-10,20.153,20.225,20.018,20.189,8841,0
2013-09-11,20.181,20.181,20.008,20.163,8187,0
2013-09-12,20.171,20.199,20.09,20.199,25220,0
2013-09-13,20.171,20.199,20.108,20.199,10305,0
2013-09-16,20.199,20.325,20.199,20.27,15007,0
2013-09-17,20.243,20.306,20.153,20.288,9658,0
2013-09-18,20.199,20.379,20.189,20.342,6034,0
2013-09-19,20.461,20.55,20.389,20.506,13959,0
2013-09-20,20.55,20.687,20.262,20.262,39694,0
2013-09-23,20.468,20.468,20.202,20.239,11162,0
2013-09-24,20.413,20.413,19.972,20.063,18923,0
2013-09-25,19.962,20.063,19.88,19.88,20688,0
2013-09-26,19.88,19.907,19.658,19.696,12623,0
2013-09-27,19.687,19.816,19.604,19.613,17628,0
2013-09-30,19.613,19.917,19.604,19.604,25956,0
2013-10-01,19.723,19.723,19.594,19.604,12286,0
2013-10-02,19.678,19.742,19.594,19.641,17953,0
2013-10-03,19.649,19.733,19.512,19.549,9546,0
2013-10-04,19.668,19.668,19.549,19.641,4379,0
2013-10-07,19.623,19.733,19.594,19.733,10196,0
2013-10-08,19.613,19.696,19.558,19.558,10482,0
2013-10-09,19.658,19.705,19.594,19.668,10251,0
2013-10-10,19.705,19.733,19.577,19.687,15138,0
2013-10-11,19.687,19.687,19.632,19.632,19446,0
2013-10-14,19.641,19.687,19.604,19.687,1043,0
2013-10-15,19.649,19.649,19.568,19.613,6795,0
2013-10-16,19.632,19.641,19.594,19.641,14355,0
2013-10-17,19.641,19.733,19.641,19.678,23367,0
2013-10-18,19.742,19.788,19.623,19.723,38521,0
2013-10-21,19.687,19.733,19.594,19.641,20272,0
2013-10-22,19.678,19.88,19.678,19.862,17769,0
2013-10-23,19.88,20.055,19.871,20.018,15870,0
2013-10-24,19.962,20.018,19.871,20.018,19099,0
2013-10-25,19.962,20.146,19.889,20.008,16782,0
2013-10-28,19.981,20.063,19.742,19.816,28368,0
2013-10-29,19.907,20.036,19.833,19.907,4503,0
2013-10-30,19.981,20,19.871,19.917,12084,0
2013-10-31,19.99,20.063,19.833,19.833,5436,0
2013-11-01,19.843,19.962,19.833,19.833,7831,0
2013-11-04,19.944,19.962,19.852,19.962,10077,0
2013-11-05,19.935,20.008,19.935,19.981,14432,0
2013-11-06,19.926,20.008,19.871,19.871,6196,0
2013-11-07,19.871,19.972,19.797,19.807,12939,0
2013-11-08,19.778,19.972,19.733,19.778,11003,0
2013-11-11,19.926,19.926,19.658,19.733,7578,0
2013-11-12,19.816,19.816,19.106,19.521,16712,0
2013-11-13,19.568,19.623,19.448,19.623,12869,0
2013-11-14,19.539,19.577,19.456,19.503,11974,0
2013-11-15,19.594,19.623,19.512,19.623,11042,0
2013-11-18,19.623,19.852,19.623,19.761,11490,0
2013-11-19,19.705,19.797,19.649,19.751,14767,0
2013-11-20,19.751,19.761,19.594,19.594,11144,0
2013-11-21,19.529,19.594,19.503,19.584,8371,0
2013-11-22,19.723,19.742,19.539,19.733,13726,0
2013-11-25,19.687,19.723,19.584,19.594,6522,0
2013-11-26,19.641,19.862,19.558,19.788,24591,0
2013-11-27,20,20.22,19.824,19.824,5520,0
2013-11-29,19.852,19.871,19.751,19.751,3941,0
2013-12-02,19.778,19.871,19.705,19.705,14822,0
2013-12-03,19.649,19.768,19.484,19.484,17019,0
2013-12-04,19.484,19.503,19.226,19.41,23615,0
2013-12-05,18.978,19.365,18.969,19.255,8372,0
2013-12-06,19.365,19.41,18.987,19.41,23198,0
2013-12-09,19.456,19.613,19.116,19.584,24314,0
2013-12-10,19.539,19.549,19.116,19.41,11674,0
2013-12-11,19.135,19.401,19.135,19.329,12243,0
2013-12-12,19.245,19.319,18.168,18.996,29306,0
2013-12-13,18.776,18.951,18.702,18.895,16660,0
2013-12-16,18.941,18.941,18.721,18.905,16240,0
2013-12-17,18.757,18.996,18.73,18.73,31386,0
2013-12-18,18.73,18.877,18.73,18.73,31890,0
2013-12-19,18.905,19.161,18.721,19.161,24314,0
2013-12-20,19.016,19.29,18.941,19.061,23607,0
2013-12-23,19.124,19.266,18.881,18.937,55768,0
2013-12-24,19.049,19.256,19.049,19.124,29970,0
2013-12-26,19.134,19.312,18.89,19.152,48415,0
2013-12-27,19.031,19.236,18.937,19.236,21805,0
2013-12-30,19.134,19.171,18.853,18.918,28997,0
2013-12-31,18.881,19.087,18.881,19.031,38343,0
2014-01-02,18.983,19.434,18.983,19.312,3515,0
2014-01-03,19.209,19.592,19.209,19.575,5352,0
2014-01-06,19.668,19.724,19.378,19.724,11655,0
2014-01-07,19.714,19.77,19.546,19.705,4843,0
2014-01-08,19.688,19.744,19.5,19.705,13003,0
2014-01-09,19.78,19.874,19.714,19.79,8628,0
2014-01-10,20.062,20.062,19.968,19.996,12122,0
2014-01-13,20.024,20.146,19.986,20.015,10466,0
2014-01-14,20.09,20.1,20.024,20.09,6594,0
2014-01-15,20.146,20.183,20.015,20.044,15456,0
2014-01-16,20.118,20.277,20.118,20.268,9273,0
2014-01-17,20.23,20.325,20.221,20.296,10213,0
2014-01-21,20.325,20.334,20.249,20.277,9892,0
2014-01-22,20.259,20.399,20.203,20.249,19655,0
2014-01-23,20.334,20.427,20.334,20.371,19325,0
2014-01-24,20.371,20.371,20.315,20.342,24521,0
2014-01-27,20.342,20.391,20.296,20.381,18964,0
2014-01-28,20.381,20.455,20.342,20.455,15456,0
2014-01-29,20.399,20.455,20.296,20.455,9468,0
2014-01-30,20.334,20.455,20.23,20.455,31218,0
2014-01-31,20.427,20.464,20.427,20.427,19856,0
2014-02-03,20.483,20.483,20.371,20.408,11718,0
2014-02-04,20.437,20.483,20.399,20.455,11787,0
2014-02-05,20.447,20.793,20.447,20.625,71328,0
2014-02-06,20.737,20.896,20.737,20.858,41370,0
2014-02-07,20.999,21.092,20.765,21.092,31949,0
2014-02-10,21.168,21.168,20.999,21.141,8404,0
2014-02-11,21.092,21.092,20.98,21.036,6186,0
2014-02-12,21.262,21.262,21.046,21.075,22350,0
2014-02-13,21.075,21.083,20.934,21.083,9947,0
2014-02-14,21.27,21.327,21.112,21.28,4826,0
2014-02-18,21.327,22.04,21.28,22.03,25507,0
2014-02-19,22.03,22.03,21.665,21.974,8207,0
2014-02-20,21.974,22.311,21.59,21.871,22025,0
2014-02-21,21.891,22.218,21.815,22.03,26574,0
2014-02-24,22.077,22.593,22.04,22.255,37905,0
2014-02-25,22.537,22.537,22.161,22.303,98253,0
2014-02-26,22.602,22.677,22.199,22.255,18000,0
2014-02-27,22.255,22.593,22.237,22.499,12713,0
2014-02-28,22.453,22.593,22.105,22.359,9634,0
2014-03-03,22.499,22.667,22.049,22.19,14749,0
2014-03-04,22.265,22.359,22.125,22.125,11352,0
2014-03-05,22.208,22.208,22.069,22.171,8566,0
2014-03-06,22.059,22.086,21.983,21.983,11751,0
2014-03-07,22.096,22.096,21.637,22.04,4237,0
2014-03-10,21.805,22.208,21.683,22.199,6000,0
2014-03-11,22.133,22.199,21.842,22.086,7813,0
2014-03-12,21.825,22.077,21.825,21.937,2173,0
2014-03-13,21.74,22.527,21.637,22.077,16799,0
2014-03-14,22.33,22.453,22.218,22.311,15271,0
2014-03-17,22.387,22.396,22.03,22.161,20662,0
2014-03-18,22.059,22.396,22.049,22.311,10616,0
2014-03-19,22.19,22.359,22.115,22.218,11558,0
2014-03-20,22.237,22.453,22.133,22.453,5185,0
2014-03-21,22.433,22.481,22.218,22.481,7104,0
2014-03-24,22.641,22.641,22.364,22.582,15778,0
2014-03-25,22.621,22.821,22.478,22.821,10492,0
2014-03-26,22.821,22.821,22.716,22.821,11439,0
2014-03-27,22.83,22.84,22.554,22.755,5394,0
2014-03-28,22.641,22.83,22.641,22.725,10120,0
2014-03-31,22.602,22.83,22.535,22.592,12079,0
2014-04-01,22.582,22.802,22.582,22.735,31519,0
2014-04-02,22.678,22.764,22.582,22.688,9823,0
2014-04-03,22.602,22.706,22.602,22.706,4880,0
2014-04-04,22.631,22.706,22.602,22.602,3971,0
2014-04-07,22.649,22.755,22.582,22.621,11030,0
2014-04-08,22.698,22.745,22.582,22.706,8976,0
2014-04-09,22.706,22.716,22.497,22.497,7412,0
2014-04-10,22.592,22.641,22.507,22.641,8873,0
2014-04-11,22.592,22.631,22.564,22.592,14782,0
2014-04-14,22.631,22.631,22.564,22.582,5026,0
2014-04-15,22.554,22.621,22.487,22.487,21159,0
2014-04-16,22.574,22.582,22.468,22.468,18347,0
2014-04-17,22.574,22.574,22.307,22.316,21557,0
2014-04-21,22.344,22.487,22.344,22.373,8828,0
2014-04-22,22.383,22.468,22.268,22.268,31229,0
2014-04-23,22.259,22.373,22.259,22.259,19924,0
2014-04-24,22.259,22.392,22.249,22.259,6134,0
2014-04-25,22.249,22.344,22.249,22.316,8131,0
2014-04-28,22.23,22.316,22.126,22.287,14419,0
2014-04-29,22.344,22.344,22.202,22.249,28620,0
2014-04-30,22.307,22.316,22.106,22.106,30614,0
2014-05-01,22.116,22.287,22.106,22.22,43476,0
2014-05-02,22.163,22.287,22.154,22.211,49845,0
2014-05-05,22.335,22.373,22.268,22.344,10172,0
2014-05-06,22.344,22.487,22.259,22.297,9990,0
2014-05-07,22.316,22.45,22.307,22.45,5653,0
2014-05-08,22.43,22.487,22.297,22.45,104755,0
2014-05-09,22.44,22.459,22.297,22.297,18795,0
2014-05-12,22.43,22.43,22.297,22.354,12173,0
2014-05-13,22.344,22.354,22.344,22.354,4836,0
2014-05-14,22.373,22.401,22.297,22.373,11385,0
2014-05-15,22.297,22.45,22.297,22.383,9569,0
2014-05-16,22.459,22.459,22.383,22.411,11359,0
2014-05-19,22.45,22.45,22.364,22.392,9186,0
2014-05-20,22.459,22.525,22.411,22.411,4605,0
2014-05-21,22.507,22.535,22.373,22.516,19019,0
2014-05-22,22.516,22.611,22.44,22.611,18329,0
2014-05-23,22.545,22.582,22.535,22.582,7628,0
2014-05-27,22.574,22.631,22.554,22.621,16025,0
2014-05-28,22.631,22.725,22.487,22.725,10020,0
2014-05-29,22.716,22.869,22.698,22.849,17661,0
2014-05-30,22.859,22.869,22.735,22.821,7368,0
2014-06-02,22.849,22.849,22.659,22.773,12683,0
2014-06-03,22.83,22.83,22.678,22.735,18889,0
2014-06-04,22.792,22.792,22.487,22.582,18190,0
2014-06-05,22.582,22.641,22.411,22.631,13956,0
2014-06-06,22.792,22.906,22.621,22.906,19642,0
2014-06-09,22.888,22.906,22.821,22.83,10225,0
2014-06-10,22.888,22.906,22.688,22.812,10705,0
2014-06-11,22.83,22.916,22.745,22.764,11697,0
2014-06-12,22.812,22.906,22.773,22.802,13238,0
2014-06-13,22.773,22.888,22.725,22.888,9932,0
2014-06-16,22.897,22.916,22.706,22.821,12559,0
2014-06-17,22.859,22.916,22.792,22.849,11085,0
2014-06-18,22.916,23.012,22.792,23.012,9417,0
2014-06-19,22.963,23.06,22.963,23.06,7492,0
2014-06-20,23.06,23.25,23.06,23.24,6953,0
2014-06-23,23.46,23.509,23.208,23.238,12652,0
2014-06-24,23.334,23.334,23.15,23.238,7404,0
2014-06-25,23.238,23.558,23.17,23.528,17361,0
2014-06-26,23.509,23.509,23.141,23.2,19048,0
2014-06-27,23.316,23.325,23.228,23.238,4671,0
2014-06-30,23.266,23.334,23.238,23.306,8588,0
2014-07-01,23.316,23.334,23.238,23.334,5084,0
2014-07-02,23.296,23.383,23.238,23.374,11877,0
2014-07-03,23.296,23.296,23.132,23.266,3320,0
2014-07-07,23.15,23.364,23.15,23.364,3502,0
2014-07-08,23.334,23.364,23.19,23.364,8566,0
2014-07-09,23.208,23.354,23.208,23.354,3980,0
2014-07-10,23.325,23.392,23.238,23.354,11851,0
2014-07-11,23.354,23.402,23.286,23.402,4780,0
2014-07-14,23.402,23.412,23.325,23.325,1369,0
2014-07-15,23.334,23.432,23.276,23.402,3031,0
2014-07-16,23.422,23.432,23.296,23.296,9481,0
2014-07-17,23.296,23.412,23.296,23.334,5455,0
2014-07-18,23.412,23.46,23.325,23.46,5071,0
2014-07-21,23.49,23.49,23.334,23.334,3519,0
2014-07-22,23.422,23.47,23.422,23.422,6974,0
2014-07-23,23.46,23.47,23.248,23.248,12628,0
2014-07-24,23.258,23.276,23.122,23.19,8550,0
2014-07-25,23.228,23.325,23.122,23.306,2403,0
2014-07-28,23.19,23.334,23.19,23.334,5833,0
2014-07-29,23.248,23.422,23.248,23.422,2321,0
2014-07-30,23.432,23.46,23.334,23.334,5144,0
2014-07-31,23.334,23.334,23.006,23.044,6192,0
2014-08-01,22.86,22.86,22.85,22.85,784,0
2014-08-04,22.831,22.986,22.686,22.986,8708,0
2014-08-05,22.841,22.986,22.841,22.957,4619,0
2014-08-06,22.802,22.86,22.802,22.85,4187,0
2014-08-07,22.85,23.006,22.85,22.899,7307,0
2014-08-08,23.016,23.122,22.948,23.064,7066,0
2014-08-11,22.986,23.112,22.986,23.112,1023,0
2014-08-12,23.122,23.258,23.122,23.238,5004,0
2014-08-13,23.334,23.364,23.334,23.364,2074,0
2014-08-14,23.422,23.432,23.248,23.432,1800,0
2014-08-15,23.451,23.577,23.441,23.548,8219,0
2014-08-18,23.548,23.664,23.48,23.577,5941,0
2014-08-19,23.5,23.654,23.5,23.528,8744,0
2014-08-20,23.596,23.606,23.538,23.586,7242,0
2014-08-21,23.644,23.654,23.577,23.654,9958,0
2014-08-22,23.654,23.693,23.654,23.693,5513,0
2014-08-25,23.664,23.693,23.654,23.674,5123,0
2014-08-26,23.674,23.712,23.606,23.683,15549,0
2014-08-27,23.683,23.683,23.49,23.558,14168,0
2014-08-28,23.528,23.577,23.5,23.5,16206,0
2014-08-29,23.48,23.674,23.48,23.558,13517,0
2014-09-02,23.577,23.674,23.567,23.586,4427,0
2014-09-03,23.664,23.664,23.402,23.412,21569,0
2014-09-04,23.518,23.528,23.354,23.364,5713,0
2014-09-05,23.325,23.412,23.325,23.334,6379,0
2014-09-08,23.354,23.364,23.258,23.325,3475,0
2014-09-09,23.19,23.296,23.141,23.141,9209,0
2014-09-10,23.082,23.296,23.074,23.17,20258,0
2014-09-11,23.074,23.374,23.074,23.374,9419,0
2014-09-12,23.374,23.374,23.016,23.334,12308,0
2014-09-15,23.238,23.334,23.141,23.334,14861,0
2014-09-16,23.334,23.364,23.17,23.364,13326,0
2014-09-17,23.364,23.364,23.18,23.344,6915,0
2014-09-18,23.364,23.432,23.238,23.334,9883,0
2014-09-19,23.441,23.441,23.092,23.112,16241,0
2014-09-22,23.19,23.208,23.082,23.082,21301,0
2014-09-23,23.11,23.199,23.09,23.179,9417,0
2014-09-24,23.12,23.228,23.051,23.199,16202,0
2014-09-25,23.051,23.179,23.031,23.08,7084,0
2014-09-26,23.031,23.218,23.031,23.218,15154,0
2014-09-29,23.218,23.356,23.1,23.277,21597,0
2014-09-30,23.356,23.435,23.327,23.336,5773,0
2014-10-01,23.454,23.484,23.327,23.366,12959,0
2014-10-02,23.346,23.514,23.336,23.366,16279,0
2014-10-03,23.405,23.494,23.405,23.484,4865,0
2014-10-06,23.484,23.504,23.415,23.504,10199,0
2014-10-07,23.474,23.523,23.474,23.523,4565,0
2014-10-08,23.494,23.553,23.474,23.553,3629,0
2014-10-09,23.474,23.651,23.474,23.474,6444,0
2014-10-10,23.602,23.602,23.12,23.13,6604,0
2014-10-13,23.454,23.523,23.199,23.208,6077,0
2014-10-14,23.454,23.474,23.11,23.11,13356,0
2014-10-15,23.09,23.346,23.09,23.228,5568,0
2014-10-16,23.317,23.494,23.149,23.484,8522,0
2014-10-17,23.238,23.563,23.218,23.504,16968,0
2014-10-20,23.563,23.612,23.336,23.602,14826,0
2014-10-21,23.445,23.691,23.445,23.504,20000,0
2014-10-22,23.504,23.71,23.504,23.71,7761,0
2014-10-23,23.71,23.819,23.632,23.819,7581,0
2014-10-24,23.819,23.868,23.632,23.858,7163,0
2014-10-27,23.73,23.917,23.72,23.907,11770,0
2014-10-28,23.907,23.917,23.74,23.769,7876,0
2014-10-29,24.006,24.035,23.75,23.917,10320,0
2014-10-30,23.947,23.966,23.868,23.966,2696,0
2014-10-31,23.966,23.966,23.769,23.917,2933,0
2014-11-03,23.73,23.966,23.73,23.966,1832,0
2014-11-04,23.878,23.966,23.819,23.956,1713,0
2014-11-05,23.947,23.947,23.809,23.819,3985,0
2014-11-06,23.868,24.025,23.73,23.73,16890,0
2014-11-07,23.917,24.006,23.828,23.838,6319,0
2014-11-10,23.819,24.055,23.819,24.055,13058,0
2014-11-11,23.976,24.055,23.838,23.878,13977,0
2014-11-12,23.897,24.045,23.838,24.025,7688,0
2014-11-13,24.025,24.104,23.917,24.104,12620,0
2014-11-14,24.104,24.153,23.976,23.976,16697,0
2014-11-17,24.065,24.183,23.986,24.183,12640,0
2014-11-18,24.114,24.124,24.015,24.065,12218,0
2014-11-19,24.015,24.193,24.015,24.193,8436,0
2014-11-20,24.202,24.262,24.104,24.193,8993,0
2014-11-21,24.124,24.183,23.966,24.045,13082,0
2014-11-24,24.045,24.104,23.976,23.996,7959,0
2014-11-25,24.153,24.173,24.015,24.153,5564,0
2014-11-26,24.262,24.262,24.075,24.212,3027,0
2014-11-28,24.183,24.183,24.084,24.084,1502,0
2014-12-01,24.094,24.202,24.075,24.193,6982,0
2014-12-02,24.193,24.202,24.124,24.202,1386,0
2014-12-03,24.212,24.212,24.124,24.143,9006,0
2014-12-04,24.124,24.202,24.075,24.075,13727,0
2014-12-05,24.173,24.232,24.045,24.232,7258,0
2014-12-08,24.212,24.212,24.015,24.025,2702,0
2014-12-09,24.153,24.173,23.828,24.173,3019,0
2014-12-10,24.045,24.173,23.828,24.055,8057,0
2014-12-11,24.084,24.153,23.671,24.084,11747,0
2014-12-12,24.173,24.173,23.917,24.124,4920,0
2014-12-15,24.114,24.114,23.72,24.104,9330,0
2014-12-16,23.986,24.065,23.523,23.888,11116,0
2014-12-17,23.996,24.134,23.986,24.134,2373,0
2014-12-18,23.858,24.114,23.858,23.907,4875,0
2014-12-19,24.045,24.114,24.045,24.045,3330,0
2014-12-22,24.193,24.232,24.114,24.202,10577,0
2014-12-23,24.28,24.29,23.88,23.9,24912,0
2014-12-24,23.91,24.1,23.88,24.01,21127,0
2014-12-26,24.04,24.1,23.76,23.81,8324,0
2014-12-29,24.01,24.12,23.97,24.11,5718,0
2014-12-30,23.95,24.45,23.93,24.31,10332,0
2014-12-31,24.36,24.54,24.19,24.24,3740,0
2015-01-02,24.49,24.55,24.32,24.36,3922,0
2015-01-05,24.51,24.51,24.18,24.45,12392,0
2015-01-06,24.48,24.54,24.35,24.42,5320,0
2015-01-07,24.45,24.59,24.22,24.25,15907,0
2015-01-08,24.47,24.62,24.1,24.45,24806,0
2015-01-09,24.53,24.61,24.45,24.54,4354,0
2015-01-12,24.56,24.56,24.42,24.42,6168,0
2015-01-13,24.32,24.55,24.12,24.29,20579,0
2015-01-14,24.29,24.48,24.29,24.3,5841,0
2015-01-15,24.28,24.28,24.14,24.23,7985,0
2015-01-16,24.22,24.48,24.22,24.48,8307,0
2015-01-20,24.7,24.76,24.45,24.58,6206,0
2015-01-21,24.64,24.75,24.42,24.42,13292,0
2015-01-22,24.62,24.69,24.5,24.69,4078,0
2015-01-23,24.68,24.68,24.53,24.62,2914,0
2015-01-26,24.65,24.78,24.57,24.78,15912,0
2015-01-27,24.77,24.94,24.75,24.94,10274,0
2015-01-28,24.94,24.94,24.77,24.79,10261,0
2015-01-29,24.94,24.98,24.8,24.8,13080,0
2015-01-30,24.8,24.95,24.78,24.78,11203,0
2015-02-02,24.86,24.86,24.77,24.79,7301,0
2015-02-03,24.73,24.85,24.68,24.75,7821,0
2015-02-04,24.77,24.95,24.77,24.95,17102,0
2015-02-05,24.95,24.95,24.71,24.91,15631,0
2015-02-06,24.91,24.91,24.78,24.78,3564,0
2015-02-09,24.87,24.96,24.8,24.8,10258,0
2015-02-10,24.89,24.93,24.76,24.79,5491,0
2015-02-11,24.83,24.88,24.8,24.88,4063,0
2015-02-12,24.9,24.94,24.81,24.91,6919,0
2015-02-13,24.83,24.94,24.66,24.89,2954,0
2015-02-17,24.94,24.94,24.76,24.9,2801,0
2015-02-18,24.86,24.86,24.65,24.68,6300,0
2015-02-19,24.85,24.85,24.65,24.72,4712,0
2015-02-20,24.84,24.86,24.75,24.86,2510,0
2015-02-23,24.89,24.94,24.78,24.93,5340,0
2015-02-24,24.96,24.99,24.8,24.8,3800,0
2015-02-25,24.82,25.14,24.82,25.14,6514,0
2015-02-26,24.8,25.24,24.8,25.2,7604,0
2015-02-27,25,25.25,25,25.25,8755,0
2015-03-02,25.082,25.25,25.082,25.25,2651,0
2015-03-03,25.09,25.29,25.09,25.2,2126,0
2015-03-04,25.2,25.28,25.02,25.26,5476,0
2015-03-05,25.12,25.19,25.09,25.11,11253,0
2015-03-06,24.93,25,24.73,24.908,7901,0
2015-03-09,24.877,25.07,24.87,25.05,13072,0
2015-03-10,24.94,25.15,24.85,25.14,10518,0
2015-03-11,25.01,25.081,25,25,9164,0
2015-03-12,25.12,25.16,25.05,25.16,23596,0
2015-03-13,25.18,25.18,25,25.167,11349,0
2015-03-16,25.25,25.25,25.06,25.112,1984,0
2015-03-17,25.1,25.16,25.1,25.16,3282,0
2015-03-18,25.13,25.13,24.95,25.1,3263,0
2015-03-19,25.09,25.14,25.06,25.1,9595,0
2015-03-20,25.2,25.43,25.2,25.35,14435,0
2015-03-23,25.38,25.38,25.15,25.34,16529,0
2015-03-24,24.9,25.15,24.9,24.99,20576,0
2015-03-25,24.99,25,24.95,24.95,23233,0
2015-03-26,24.99,24.99,24.9,24.95,8866,0
2015-03-27,24.95,24.95,24.78,24.94,24868,0
2015-03-30,24.91,24.93,24.82,24.899,13310,0
2015-03-31,24.9,24.99,24.89,24.95,19110,0
2015-04-01,24.9,24.99,24.9,24.9,13460,0
2015-04-02,24.99,25.08,24.92,25,13926,0
2015-04-06,25.05,25.05,24.98,25.02,9702,0
2015-04-07,25.05,25.05,24.961,25,6989,0
2015-04-08,25.05,25.05,25,25.03,9912,0
2015-04-09,25.01,25.05,24.98,25.006,12091,0
2015-04-10,25.07,25.09,24.99,24.99,9414,0
2015-04-13,24.99,25.07,24.99,25.07,8542,0
2015-04-14,25.07,25.07,24.99,25.03,6848,0
2015-04-15,24.97,25.069,24.95,24.95,4736,0
2015-04-16,25.03,25.05,24.96,25.01,12412,0
2015-04-17,25.02,25.03,25,25.03,3391,0
2015-04-20,25.1,25.1,24.95,24.975,9038,0
2015-04-21,25,25.05,24.99,25,11079,0
2015-04-22,25,25.05,24.95,25.05,35371,0
2015-04-23,25.04,25.05,24.95,25.05,8788,0
2015-04-24,25.05,25.068,24.96,25.02,8193,0
2015-04-27,25.025,25.025,25,25,6923,0
2015-04-28,25.07,25.07,24.951,25.01,5791,0
2015-04-29,25,25.04,24.96,25.01,3400,0
2015-04-30,25.04,25.04,24.91,24.95,22766,0
2015-05-01,25,25.04,24.91,24.91,8541,0
2015-05-04,25,25.006,24.99,24.99,9393,0
2015-05-05,25,25,24.85,24.9,12643,0
2015-05-06,24.85,24.89,24.61,24.61,9519,0
2015-05-07,24.6,24.61,24.31,24.41,16678,0
2015-05-08,24.45,24.794,24.45,24.65,10541,0
2015-05-11,24.41,24.87,24.4,24.612,10122,0
2015-05-12,24.68,24.73,24.68,24.73,400,0
2015-05-13,24.81,24.86,24.692,24.8,11871,0
2015-05-14,24.87,24.9,24.82,24.88,9194,0
2015-05-15,24.97,25.04,24.89,24.9,20740,0
2015-05-18,25,25.04,24.89,24.97,11811,0
2015-05-19,24.96,25.01,24.9,25.01,5205,0
2015-05-20,25.02,25.03,24.84,24.88,8575,0
2015-05-21,25.02,25.03,24.906,25,8450,0
2015-05-22,25.01,25.01,24.9,24.9,8511,0
2015-05-26,24.98,25.016,24.82,24.85,13996,0
2015-05-27,24.98,25,24.911,25,2401,0
2015-05-28,25,25,24.72,24.86,7445,0
2015-05-29,25,25,24.74,24.77,7826,0
2015-06-01,24.87,24.87,24.75,24.76,5956,0
2015-06-02,24.8,24.94,24.8,24.919,6686,0
2015-06-03,24.9,24.99,24.878,24.9,13221,0
2015-06-04,25.01,25.08,24.96,25.06,8974,0
2015-06-05,25.06,25.06,24.91,24.95,8195,0
2015-06-08,24.95,25,24.862,24.942,7765,0
2015-06-09,24.921,24.96,24.91,24.95,1323,0
2015-06-10,24.94,24.972,24.877,24.972,11185,0
2015-06-11,25,25.3,24.99,25,7492,0
2015-06-12,25.06,25.06,24.992,25,3801,0
2015-06-15,25.03,25.08,24.96,25.02,3725,0
2015-06-16,25.05,25.09,24.91,25.09,12764,0
2015-06-17,25.08,25.09,25.02,25.09,3582,0
2015-06-18,24.96,25.07,24.91,24.94,10245,0
2015-06-19,25.06,25.08,25,25.07,2595,0
2015-06-22,25.08,25.09,25,25.09,7223,0
2015-06-23,24.89,24.9,24.47,24.75,10348,0
2015-06-24,24.74,24.75,24.464,24.5,8264,0
2015-06-25,24.52,24.85,24.5,24.51,54086,0
2015-06-26,24.51,24.75,24.16,24.356,6689,0
2015-06-29,24.48,24.48,24.18,24.25,5117,0
2015-06-30,24.29,24.51,24.29,24.51,3683,0
2015-07-01,24.55,24.569,24.43,24.526,3227,0
2015-07-02,24.57,24.57,24.41,24.54,3858,0
2015-07-06,24.63,24.73,24.63,24.664,5494,0
2015-07-07,24.691,24.7,24.65,24.7,3474,0
2015-07-08,24.69,24.7,24.373,24.373,6694,0
2015-07-09,24.65,24.69,24.4,24.42,162157,0
2015-07-10,24.65,24.69,24.29,24.48,18793,0
2015-07-13,24.38,24.55,24.38,24.46,16301,0
2015-07-14,24.41,24.5,24.41,24.45,7947,0
2015-07-15,24.5,24.65,24.45,24.55,15670,0
2015-07-16,24.65,24.76,24.55,24.661,14163,0
2015-07-17,24.76,24.86,24.58,24.81,8760,0
2015-07-20,24.9,24.9,24.68,24.83,5720,0
2015-07-21,24.71,24.93,24.71,24.88,22199,0
2015-07-22,24.91,24.91,24.72,24.72,6314,0
2015-07-23,24.82,24.84,24.72,24.74,5897,0
2015-07-24,24.7,24.87,24.67,24.821,7584,0
2015-07-27,24.89,24.9,24.61,24.61,4821,0
2015-07-28,24.76,24.78,24.64,24.74,12016,0
2015-07-29,24.78,24.8,24.66,24.77,1248,0
2015-07-30,24.89,24.91,24.7,24.73,5914,0
2015-07-31,24.84,24.88,24.762,24.78,9626,0
2015-08-03,24.84,24.93,24.752,24.93,6872,0
2015-08-04,24.86,25.06,24.86,25.02,4141,0
2015-08-05,25.06,25.06,24.99,25,5357,0
2015-08-06,25.05,25.1,24.95,24.95,8340,0
2015-08-07,25,25.05,25,25.02,9500,0
2015-08-10,25,25.069,25,25.019,3294,0
2015-08-11,24.95,25.07,24.95,24.95,2929,0
2015-08-12,24.99,24.99,24.95,24.99,3171,0
2015-08-13,24.987,25.07,24.9,25.05,4531,0
2015-08-14,25.2,25.2,24.983,25.07,3552,0
2015-08-17,25.1,25.1,25.04,25.063,1422,0
2015-08-18,25.1,25.1,24.9,24.9,6040,0
2015-08-19,24.98,25.045,24.95,24.951,4226,0
2015-08-20,24.9,25.02,24.9,24.9,4999,0
2015-08-21,24.94,25.04,24.94,25.04,12326,0
2015-08-24,25.06,25.06,24.75,24.75,27484,0
2015-08-25,24.84,24.97,24.6,24.91,9164,0
2015-08-26,24.91,25.02,24.72,25.02,31964,0
2015-08-27,25.1,25.1,24.869,24.95,21234,0
2015-08-28,25.08,25.09,25.02,25.02,600,0
2015-08-31,24.97,25.05,24.97,25.05,4903,0
2015-09-01,25.05,25.28,25.001,25.23,17789,0
2015-09-02,25.2,25.25,25.07,25.102,13371,0
2015-09-03,25,25.07,24.9,25,4605,0
2015-09-04,25.015,25.048,24.88,25.03,3854,0
2015-09-08,25.05,25.05,24.81,24.9,10153,0
2015-09-09,25.028,25.028,24.95,24.95,589,0
2015-09-10,24.95,24.95,24.81,24.83,5273,0
2015-09-11,24.949,24.949,24.81,24.82,4763,0
2015-09-14,24.97,24.97,24.82,24.83,2354,0
2015-09-15,24.94,24.94,24.82,24.899,6225,0
2015-09-16,24.85,24.92,24.83,24.892,10090,0
2015-09-17,24.87,24.941,24.847,24.94,2521,0
2015-09-18,24.94,24.94,24.855,24.89,800,0
2015-09-21,25.03,25.1,25.01,25.02,9426,0
2015-09-22,25.02,25.09,24.97,24.971,4176,0
2015-09-23,25.06,25.07,24.91,25.07,10652,0
2015-09-24,24.6,24.838,24.6,24.659,6225,0
2015-09-25,24.81,24.83,24.612,24.83,14006,0
2015-09-28,24.81,24.81,24.61,24.61,12671,0
2015-09-29,24.77,24.77,24.46,24.59,15290,0
2015-09-30,24.7,24.76,24.49,24.7,4215,0
2015-10-01,24.73,24.73,24.483,24.5,9119,0
2015-10-02,24.64,24.64,24.32,24.33,9773,0
2015-10-05,24.5,24.77,24.5,24.74,2845,0
2015-10-06,24.74,24.74,24.6,24.6,2186,0
2015-10-07,24.72,24.74,24.691,24.74,2375,0
2015-10-08,24.631,24.768,24.596,24.768,6568,0
2015-10-09,24.77,24.92,24.73,24.92,5240,0
2015-10-12,24.92,25.04,24.82,25.04,10923,0
2015-10-13,25.01,25.01,24.62,24.95,4631,0
2015-10-14,24.73,24.95,24.73,24.95,5054,0
2015-10-15,24.93,24.95,24.89,24.9,9207,0
2015-10-16,24.94,24.94,24.849,24.93,2200,0
2015-10-19,24.94,24.95,24.82,24.92,6851,0
2015-10-20,24.94,24.94,24.81,24.84,16554,0
2015-10-21,24.92,24.99,24.85,24.99,33289,0
2015-10-22,25.06,25.09,25,25.06,25947,0
2015-10-23,25.1,25.1,25.024,25.024,8115,0
2015-10-26,25.1,25.15,25.03,25.036,6016,0
2015-10-27,25.15,25.15,25.14,25.15,2262,0
2015-10-28,25.15,25.19,25.076,25.076,11662,0
2015-10-29,25.15,25.19,25.09,25.13,8012,0
2015-10-30,25.01,25.18,25.01,25.16,3867,0
2015-11-02,25.05,25.3,25.05,25.3,12694,0
2015-11-03,25.17,25.43,25.17,25.4,15531,0
2015-11-04,25.23,25.43,25.23,25.34,11005,0
2015-11-05,25.39,25.39,25.25,25.38,6962,0
2015-11-06,25.24,25.3,25.15,25.27,7090,0
2015-11-09,25.22,25.28,25.22,25.25,1608,0
2015-11-10,25.14,25.24,25.14,25.24,4262,0
2015-11-11,25.24,25.36,25.23,25.329,2773,0
2015-11-12,25.31,25.36,25.16,25.16,5742,0
2015-11-13,25.32,25.37,25.222,25.37,6209,0
2015-11-16,25.36,25.39,25.321,25.38,3235,0
2015-11-17,25.37,25.37,25.2,25.34,3048,0
2015-11-18,25.33,25.37,25.22,25.26,2879,0
2015-11-19,25.34,25.35,25.27,25.291,3992,0
2015-11-20,25.42,25.42,25.3,25.39,7274,0
2015-11-23,25.42,25.42,25.34,25.38,5556,0
2015-11-24,25.39,25.39,25.318,25.38,2956,0
2015-11-25,25.4,25.4,25.28,25.352,9129,0
2015-11-27,25.39,25.39,25.25,25.25,8710,0
2015-11-30,25.33,25.38,25.33,25.37,10051,0
2015-12-01,25.37,25.45,25.37,25.45,9393,0
2015-12-02,25.49,25.59,25.439,25.439,5244,0
2015-12-03,25.4,25.52,25.29,25.29,6174,0
2015-12-04,25.496,25.497,25.49,25.49,690,0
2015-12-07,25.462,25.49,25.36,25.46,1569,0
2015-12-08,25.441,25.49,25.351,25.351,1792,0
2015-12-09,25.3,25.49,25.3,25.434,6856,0
2015-12-10,25.48,25.48,25.47,25.47,467,0
2015-12-11,25.48,25.48,25.23,25.46,7891,0
2015-12-14,25.399,25.399,25,25,6861,0
2015-12-15,25.16,25.2,24.89,25,5175,0
2015-12-16,25.4,25.4,25.04,25.16,2761,0
2015-12-17,25.18,25.37,25.18,25.35,5565,0
2015-12-18,25.37,25.42,24.7,25.1,28415,0
2015-12-21,24.77,25.08,24.76,24.85,13783,0
2015-12-22,25.17,25.2,25.01,25.172,7244,0
2015-12-23,25.2,25.2,25.032,25.2,1544,0
2015-12-24,25.31,25.31,25.124,25.25,1316,0
2015-12-28,25.1,25.43,25.1,25.43,1295,0
2015-12-29,25.43,25.43,25.35,25.4,2301,0
2015-12-30,25.43,25.58,25.4101,25.46,5635,0
2015-12-31,25.58,25.58,25.24,25.37,7124,0
2016-01-04,25.36,25.53,25.2972,25.5165,16750,0
2016-01-05,25.6,26.19,25.5,25.8499,6578,0
2016-01-06,25.9,25.99,25.3001,25.6,20804,0
2016-01-07,25.69,25.69,25.2901,25.5,1806,0
2016-01-08,25.72,25.73,25.32,25.34,7156,0
2016-01-11,25.78,25.78,25.41,25.4101,5661,0
2016-01-12,25.66,25.66,25.45,25.66,4229,0
2016-01-13,25.68,25.79,25.41,25.6932,2280,0
2016-01-14,25.75,25.75,25.23,25.66,5556,0
2016-01-15,25.2,25.58,25.1,25.1,3040,0
2016-01-19,25.5,25.5,25.5,25.5,0,0
2016-01-20,25.38,25.38,25.1001,25.1312,2281,0
2016-01-21,25.25,25.4274,25,25.01,10684,0
2016-01-22,25.43,25.55,25.14,25.1601,3748,0
2016-01-25,25.38,25.49,25.17,25.49,7682,0
2016-01-26,25.45,25.46,25.199,25.2,9835,0
2016-01-27,25.42,25.42,25.12,25.4,4974,0
2016-01-28,25.37,25.51,25.25,25.51,5128,0
2016-01-29,25.57,25.78,25.5,25.5001,7009,0
2016-02-01,25.78,25.82,25.53,25.54,6920,0
2016-02-02,25.6501,25.66,25.446,25.4574,8137,0
2016-02-03,25.63,25.63,25.4101,25.6199,5000,0
2016-02-04,25.62,25.62,25.4986,25.6,2269,0
2016-02-05,25.5,25.59,25.25,25.3603,5035,0
2016-02-08,25.56,25.56,25.4,25.4,2041,0
2016-02-09,25.39,25.39,25.22,25.39,7649,0
2016-02-10,25.59,25.66,25.589,25.63,5052,0
2016-02-11,25.54,25.54,25.14,25.4,3090,0
2016-02-12,25.61,25.61,25.397,25.397,2538,0
2016-02-16,25.32,25.5,25.1201,25.5,4484,0
2016-02-17,25.4,25.5,25.26,25.5,4993,0
2016-02-18,25.32,25.48,25.2815,25.2965,3090,0
2016-02-19,25.46,25.49,25.3668,25.4016,3464,0
2016-02-22,25.55,25.55,25.4,25.4,3054,0
2016-02-23,25.56,25.56,25.3986,25.53,2824,0
2016-02-24,25.5,25.516,25.14,25.14,3633,0
2016-02-25,25.47,25.51,25.2601,25.5,3053,0
2016-02-26,25.56,25.6,25.445,25.6,2400,0
2016-02-29,25.58,25.59,25.33,25.56,6552,0
2016-03-01,25.59,25.59,25.382,25.382,2651,0
2016-03-02,25.3601,25.65,25.3601,25.65,2029,0
2016-03-03,25.58,25.58,25.45,25.5357,1055,0
2016-03-04,25.59,25.7482,25.59,25.7,8925,0
2016-03-07,25.75,25.7999,25.5701,25.633,6698,0
2016-03-08,25.7,25.7599,25.55,25.7,4248,0
2016-03-09,25.72,25.73,25.6382,25.6421,3121,0
2016-03-10,25.7,25.82,25.575,25.7309,2106,0
2016-03-11,25.64,25.75,25.64,25.65,6539,0
2016-03-14,25.65,25.7,25.56,25.56,8847,0
2016-03-15,25.8,25.8,25.71,25.71,1506,0
2016-03-16,25.77,25.77,25.5,25.6631,5653,0
2016-03-17,25.73,25.73,25.53,25.6,4500,0
2016-03-18,25.75,25.79,25.63,25.63,1374,0
2016-03-21,25.78,25.78,25.6877,25.78,2498,0
2016-03-22,25.43,25.43,25.3,25.3,10942,0
2016-03-23,25.23,25.36,25.23,25.35,3188,0
2016-03-24,25.24,25.4,25.24,25.3525,8560,0
2016-03-28,25.41,25.4517,25.33,25.4517,4007,0
2016-03-29,25.47,25.56,25.47,25.56,1485,0
2016-03-30,25.56,25.56,25.4593,25.4593,1375,0
2016-03-31,25.56,25.56,25.5599,25.5599,923,0
2016-04-01,25.56,25.56,25.4,25.4,3487,0
2016-04-04,25.36,25.49,25.36,25.49,2334,0
2016-04-05,25.55,25.55,25.36,25.4001,3773,0
2016-04-06,25.695,25.71,25.5318,25.71,2899,0
2016-04-07,25.69,25.69,25.64,25.65,5221,0
2016-04-08,25.71,25.71,25.46,25.53,961,0
2016-04-11,25.68,25.68,25.56,25.6689,5707,0
2016-04-12,25.64,25.64,25.51,25.5801,4437,0
2016-04-13,25.5958,25.605,25.595,25.605,1891,0
2016-04-14,25.65,25.98,25.6274,25.98,13908,0
2016-04-15,25.77,25.8199,25.69,25.8001,3189,0
2016-04-18,25.74,25.866,25.74,25.866,1834,0
2016-04-19,25.87,25.87,25.7473,25.87,1840,0
2016-04-20,25.85,25.85,25.77,25.77,604,0
2016-04-21,25.96,25.96,25.75,25.7501,2222,0
2016-04-22,25.96,25.96,25.76,25.93,3318,0
2016-04-25,25.92,25.93,25.76,25.8,4805,0
2016-04-26,25.93,25.93,25.8,25.8,1984,0
2016-04-27,25.95,25.95,25.74,25.8259,2020,0
2016-04-28,25.96,25.96,25.74,25.76,4255,0
2016-04-29,25.84,25.84,25.61,25.77,5474,0
2016-05-02,25.83,25.92,25.7,25.91,6004,0
2016-05-03,25.89,25.892,25.73,25.83,3379,0
2016-05-04,25.71,25.89,25.71,25.89,5522,0
2016-05-05,25.94,25.94,25.54,25.65,35130,0
2016-05-06,25.56,25.67,25.56,25.58,6072,0
2016-05-09,25.62,25.66,25.58,25.6,2414,0
2016-05-10,25.6,25.69,25.58,25.61,4621,0
2016-05-11,25.59,25.67,25.59,25.6,3771,0
2016-05-12,25.69,25.69,25.5701,25.6889,5490,0
2016-05-13,25.66,25.68,25.59,25.59,3549,0
2016-05-16,25.68,25.7056,25.65,25.7056,1377,0
2016-05-17,25.73,25.739,25.61,25.7,1988,0
2016-05-18,25.7,25.99,25.7,25.78,8471,0
2016-05-19,25.75,25.75,25.5,25.5,2728,0
2016-05-20,25.68,25.68,25.53,25.5379,3236,0
2016-05-23,25.57,25.68,25.5606,25.6503,2418,0
2016-05-24,25.66,25.69,25.6,25.69,8140,0
2016-05-25,25.71,25.71,25.6387,25.6387,2282,0
2016-05-26,25.71,25.7599,25.6651,25.7599,2387,0
2016-05-27,25.74,25.82,25.57,25.82,5837,0
2016-05-31,25.82,25.82,25.7001,25.7001,4225,0
2016-06-01,25.87,25.87,25.8,25.86,1469,0
2016-06-02,25.86,25.86,25.74,25.85,6466,0
2016-06-03,25.86,25.86,25.7699,25.86,3224,0
2016-06-06,25.86,25.86,25.74,25.8219,4736,0
2016-06-07,25.85,25.99,25.85,25.99,4885,0
2016-06-08,25.79,26.16,25.79,26.11,4836,0
2016-06-09,26.11,26.11,26,26.03,4646,0
2016-06-10,26.07,26.15,26.05,26.06,1933,0
2016-06-13,26.15,26.15,26.0116,26.1499,988,0
2016-06-14,26.073,26.15,26.05,26.15,5981,0
2016-06-15,26.15,26.17,26.05,26.1267,7395,0
2016-06-16,26.12,26.17,26.1,26.1226,1566,0
2016-06-17,26.16,26.25,26.0601,26.2399,2826,0
2016-06-20,26.24,26.25,26.09,26.172,6816,0
2016-06-21,26.29,26.4631,26.23,26.3501,4015,0
2016-06-22,26.18,26.22,25.93,26.1699,3470,0
2016-06-23,26.15,26.15,25.8,25.83,13695,0
2016-06-24,25.87,25.87,25.35,25.7899,3215,0
2016-06-27,25.76,25.76,25.4568,25.72,1730,0
2016-06-28,25.82,25.82,25.64,25.64,3446,0
2016-06-29,26.12,26.12,25.88,26.05,5459,0
2016-06-30,26.101,26.1999,26.1,26.1999,1355,0
2016-07-01,26.2,26.2,26.1381,26.2,9406,0
2016-07-05,26.15,26.15,25.99,25.99,1327,0
2016-07-06,26.07,26.07,25.74,26.039,2113,0
2016-07-07,26.05,26.05,25.85,26,1236,0
2016-07-08,26,26.08,25.89,26.08,3172,0
2016-07-11,26.2,26.57,25.93,26.129,3481,0
2016-07-12,26.51,26.59,26.1326,26.58,2955,0
2016-07-13,26.7,26.7,26.0988,26.7,2168,0
2016-07-14,26.75,26.75,26.67,26.67,711,0
2016-07-15,27.7,27.7,26.5102,26.7215,8948,0
2016-07-18,26.85,26.9999,26.29,26.82,3703,0
2016-07-19,26.94,26.94,26.34,26.85,3734,0
2016-07-20,27,27,26.41,26.4501,5002,0
2016-07-21,27.15,27.15,26.44,26.46,3432,0
2016-07-22,26.47,26.64,26.4401,26.64,2641,0
2016-07-25,26.44,26.58,26.3405,26.36,3587,0
2016-07-26,26.52,26.52,26.4919,26.4919,1595,0
2016-07-27,26.47,26.47,26.2902,26.2902,3836,0
2016-07-28,26.46,26.46,26.25,26.25,1264,0
2016-07-29,26.43,26.48,26.34,26.48,972,0
2016-08-01,26.48,26.48,26.18,26.18,3382,0
2016-08-02,26.42,26.4374,26.15,26.15,2914,0
2016-08-03,26.37,26.38,26.17,26.17,1312,0
2016-08-04,26.1817,26.34,26.1817,26.2,1916,0
2016-08-05,26.18,26.34,26.18,26.18,4740,0
2016-08-08,26.32,26.32,26.31,26.31,780,0
2016-08-09,26.34,26.3999,26.192,26.3999,2332,0
2016-08-10,26.26,26.38,26.24,26.38,5364,0
2016-08-11,26.2866,26.64,26.2866,26.64,6434,0
2016-08-12,26.68,26.9,26.68,26.85,6376,0
2016-08-15,26.85,26.85,26.64,26.75,1763,0
2016-08-16,26.75,26.76,26.74,26.75,5138,0
2016-08-17,26.81,27.07,26.75,26.85,10484,0
2016-08-18,26.86,26.86,26.282,26.311,9470,0
2016-08-19,26.68,26.68,26.352,26.352,1238,0
2016-08-22,26.4318,26.6899,26.35,26.37,4995,0
2016-08-23,26.41,26.44,26.35,26.35,1236,0
2016-08-24,26.45,26.45,26.27,26.27,2697,0
2016-08-25,26.35,26.4,26.33,26.33,1558,0
2016-08-26,26.37,26.37,26.25,26.25,4154,0
2016-08-29,26.39,26.39,26.33,26.33,1347,0
2016-08-30,26.4,26.4,26.26,26.27,3732,0
2016-08-31,26.37,26.38,26.12,26.12,1571,0
2016-09-01,26.34,26.36,26.18,26.36,4791,0
2016-09-02,26.34,26.34,26.194,26.194,1684,0
2016-09-06,26.6399,26.6399,26.1901,26.2784,872,0
2016-09-07,26.39,26.43,26.24,26.26,3529,0
2016-09-08,26.2301,26.41,26.2301,26.41,1045,0
2016-09-09,26.39,26.39,26.08,26.2,2520,0
2016-09-12,26.28,26.28,26.28,26.28,738,0
2016-09-13,26.27,26.27,25.93,25.9501,1990,0
2016-09-14,26.19,26.19,26.19,26.19,709,0
2016-09-15,26.19,26.19,26.03,26.058,1837,0
2016-09-16,26.06,26.0827,25.98,25.98,1434,0
2016-09-19,26.11,26.22,25.99,26.02,5505,0
2016-09-20,26.05,26.12,25.97,26.12,3553,0
2016-09-21,25.75,25.75,25.7,25.72,3886,0
2016-09-22,26,26.09,25.8119,26.03,2690,0
2016-09-23,26.03,26.03,26.02,26.02,512,0
2016-09-26,26.01,26.02,25.8319,25.8319,1805,0
2016-09-27,26.01,26.02,26.01,26.02,517,0
2016-09-28,25.98,26.25,25.86,26.11,5403,0
2016-09-29,26.25,26.26,25.93,25.9501,2343,0
2016-09-30,26.24,26.24,26.02,26.18,752,0
2016-10-03,26.22,26.25,26.22,26.25,371,0
2016-10-04,26.0001,26.05,25.84,25.84,3504,0
2016-10-05,25.86,25.8614,25.77,25.78,6235,0
2016-10-06,25.86,25.8899,25.86,25.87,804,0
2016-10-07,25.95,25.95,25.8534,25.8534,2249,0
2016-10-10,25.98,25.98,25.82,25.915,1820,0
2016-10-11,26.05,26.05,25.77,25.7701,2746,0
2016-10-12,26.049,26.049,25.7801,25.7801,1508,0
2016-10-13,25.79,25.9,25.75,25.75,5216,0
2016-10-14,25.735,25.8686,25.73,25.73,3626,0
2016-10-17,25.84,26.1099,25.73,26.1,5724,0
2016-10-18,26.09,26.09,25.78,25.87,8797,0
2016-10-19,25.81,25.9881,25.81,25.81,4426,0
2016-10-20,25.82,25.8578,25.79,25.79,2202,0
2016-10-21,25.86,25.9002,25.78,25.9002,1711,0
2016-10-24,25.86,25.93,25.86,25.93,1414,0
2016-10-25,25.95,25.96,25.801,25.96,1432,0
2016-10-26,25.96,25.96,25.83,25.8499,1270,0
2016-10-27,25.79,25.79,25.66,25.7066,2580,0
2016-10-28,25.66,25.67,25.66,25.67,1194,0
2016-10-31,25.66,25.66,25.65,25.65,981,0
2016-11-01,25.47,25.49,25.3,25.45,47694,0
2016-11-02,25.56,25.56,25.3,25.42,3183,0
2016-11-03,25.3,25.5099,25.06,25.3921,6017,0
2016-11-04,25.27,25.4,25.05,25.3,12623,0
2016-11-07,25.2,25.511,25.2,25.25,4011,0
2016-11-08,25.12,25.39,25.12,25.319,4253,0
2016-11-09,25,25.329,25,25.3,5715,0
2016-11-10,25.31,25.31,24.8473,24.8689,6810,0
2016-11-11,24.91,25.09,24.49,24.64,20645,0
2016-11-14,24.71,24.719,23.38,24.1997,14758,0
2016-11-15,24.5,24.9339,24.5,24.7,10056,0
2016-11-16,24.68,24.9544,24.54,24.83,5563,0
2016-11-17,24.83,24.9644,24.6016,24.6016,8663,0
2016-11-18,24.63,24.93,24.5,24.5,9030,0
2016-11-21,24.52,24.9518,24.52,24.9518,11354,0
2016-11-22,25.01,25.01,24.8189,25,3349,0
2016-11-23,24.69,24.9893,24.61,24.65,4728,0
2016-11-25,24.74,25.25,24.74,25.21,1502,0
2016-11-28,25.0001,25.23,25.0001,25.15,3976,0
2016-11-29,25.1876,25.2188,25.15,25.19,3613,0
2016-11-30,25.21,25.21,24.7,24.71,3520,0
2016-12-01,24.98,24.98,24.4364,24.65,15511,0
2016-12-02,24.66,24.7744,24.5501,24.67,5348,0
2016-12-05,24.7415,24.95,24.69,24.69,6787,0
2016-12-06,24.69,24.9035,24.69,24.78,4728,0
2016-12-07,24.73,25,24.73,24.9464,2010,0
2016-12-08,25,25.15,24.81,25.0276,4153,0
2016-12-09,24.95,25.0227,24.8,25.02,9560,0
2016-12-12,25,25.13,25,25.1,12599,0
2016-12-13,24.98,24.99,24.66,24.8156,1855,0
2016-12-14,24.95,25.1,24.9025,24.9474,2856,0
2016-12-15,25,25.19,24.61,24.95,5882,0
2016-12-16,24.82,25,24.67,24.87,22580,0
2016-12-19,24.82,25.07,24.82,25.05,13690,0
2016-12-20,24.94,25.1999,24.94,25.09,22014,0
2016-12-21,24.81,24.9899,24.71,24.81,7164,0
2016-12-22,25.17,25.17,24.8001,24.85,3783,0
2016-12-23,24.82,25.05,24.82,25.03,4352,0
2016-12-27,24.92,25.0329,24.88,24.94,5382,0
2016-12-28,24.82,25.08,24.82,25,4903,0
2016-12-29,25,25,24.88,24.945,5675,0
2016-12-30,24.83,25,24.83,24.9368,3367,0
2017-01-03,24.9,24.9488,24.87,24.9488,1490,0
2017-01-04,24.91,25.1899,24.91,25.04,7576,0
2017-01-05,25.04,25.113,25,25.03,3273,0
2017-01-06,25.01,25.08,25.01,25.06,3375,0
2017-01-09,25.06,25.15,25.06,25.15,2252,0
2017-01-10,25.24,25.24,25.1188,25.2,4839,0
2017-01-11,25.08,25.2,25.07,25.11,6872,0
2017-01-12,25.08,25.2399,25.07,25.2199,3568,0
2017-01-13,25.23,25.23,25.22,25.22,664,0
2017-01-17,25.23,25.23,25.0801,25.0801,1245,0
2017-01-18,25.07,25.1423,25.07,25.1,2644,0
2017-01-19,25.23,25.23,24.93,25,9573,0
2017-01-20,25.0001,25.0001,25,25,533,0
2017-01-23,24.97,25.2,24.97,25.01,2003,0
2017-01-24,25.131,25.24,25.131,25.24,12590,0
2017-01-25,25.078,25.19,25,25.02,4395,0
2017-01-26,25.1248,25.22,25.1049,25.22,2622,0
2017-01-27,25.15,25.15,25.12,25.12,2737,0
2017-01-30,25.15,25.15,25.13,25.13,1557,0
2017-01-31,25.12,25.186,25.12,25.14,1440,0
2017-02-01,25.15,25.2299,25.15,25.17,2886,0
2017-02-02,25,25.39,25,25.3899,4640,0
2017-02-03,25.35,25.39,25.33,25.39,1576,0
2017-02-06,25.18,25.392,25.18,25.3105,2230,0
2017-02-07,25.23,25.35,25.23,25.25,2945,0
2017-02-08,25.19,25.4199,25.19,25.27,5775,0
2017-02-09,25.16,25.2199,25.16,25.2199,747,0
2017-02-10,25.07,25.225,25.07,25.133,3269,0
2017-02-13,25.14,25.181,25.14,25.14,2448,0
2017-02-14,25.14,25.3,25.14,25.2,2623,0
2017-02-15,25.13,25.25,25.13,25.25,929,0
2017-02-16,25.15,25.2556,25.15,25.18,2415,0
2017-02-17,25.14,25.2999,25.04,25.1,12811,0
2017-02-21,25.1101,25.2024,25.1101,25.1678,3721,0
2017-02-22,25.11,25.24,25.11,25.2012,3821,0
2017-02-23,25.3,25.3,25.22,25.25,10627,0
2017-02-24,25.17,25.33,25.16,25.31,2766,0
2017-02-27,25.27,25.42,25.23,25.41,11283,0
2017-02-28,25.33,25.42,25.25,25.3452,6895,0
2017-03-01,25.11,25.36,25.11,25.35,6375,0
2017-03-02,25.17,25.35,25.17,25.35,686,0
2017-03-03,25.25,25.35,25.25,25.35,1418,0
2017-03-06,25.26,25.3899,25.26,25.3837,1640,0
2017-03-07,25.36,25.36,25.3,25.32,1109,0
2017-03-08,25.25,25.34,25.06,25.15,6017,0
2017-03-09,25.09,25.1187,25.01,25.03,3591,0
2017-03-10,25.01,25.11,25.01,25.05,3757,0
2017-03-13,25.062,25.2115,25.04,25.14,6776,0
2017-03-14,25.04,25.19,25.04,25.1337,7395,0
2017-03-15,25.15,25.28,25.14,25.191,3844,0
2017-03-16,25.37,25.4,25.2,25.4,4873,0
2017-03-17,25.45,25.45,25.21,25.2435,6369,0
2017-03-20,25.25,25.341,25.25,25.32,4677,0
2017-03-21,25.32,25.45,25.22,25.38,8922,0
2017-03-22,24.99,25.15,24.99,25.15,7848,0
2017-03-23,25.15,25.2,25.07,25.1,2332,0
2017-03-24,25.08,25.4399,25.08,25.4399,2303,0
2017-03-27,25.376,25.376,25.32,25.36,5458,0
2017-03-28,25.36,25.4,25.36,25.4,3559,0
2017-03-29,25.27,25.42,25.27,25.29,3188,0
2017-03-30,25.21,25.49,25.21,25.26,1628,0
2017-03-31,25.23,25.3645,25.23,25.3419,714,0
2017-04-03,25.41,25.5,25.3444,25.47,6755,0
2017-04-04,25.4097,25.59,25.3506,25.47,2974,0
2017-04-05,25.4287,25.5684,25.27,25.5,6756,0
2017-04-06,25.28,25.53,25.28,25.47,6728,0
2017-04-07,25.419,25.419,25.419,25.419,749,0
2017-04-10,25.55,25.5669,25.3312,25.3478,3422,0
2017-04-11,25.54,25.6899,25.36,25.57,4701,0
2017-04-12,25.55,25.69,25.55,25.6,3230,0
2017-04-13,25.35,25.395,25.35,25.395,495,0
2017-04-17,25.42,25.56,25.42,25.54,2781,0
2017-04-18,25.681,25.681,25.4843,25.5292,1059,0
2017-04-19,25.503,25.503,25.4458,25.492,1086,0
2017-04-20,25.39,25.45,25.28,25.45,8852,0
2017-04-21,25.44,25.44,25.21,25.21,19423,0
2017-04-24,25.21,25.34,25.21,25.34,2475,0
2017-04-25,25.22,25.364,25.22,25.296,1760,0
2017-04-26,25.27,25.4,25.27,25.4,10871,0
2017-04-27,25.3138,25.4,25.29,25.4,5447,0
2017-04-28,25.3944,25.48,25.36,25.42,7447,0
2017-05-01,25.3,25.46,25.29,25.4053,30463,0
2017-05-02,25.4,25.4,25.3,25.367,6969,0
2017-05-03,25.31,25.4,25.31,25.3557,7017,0
2017-05-04,25.32,25.42,25.31,25.42,11102,0
2017-05-05,25.42,25.43,25.3354,25.42,10090,0
2017-05-08,25.42,25.42,25.33,25.35,2339,0
2017-05-09,25.48,25.48,25.35,25.36,3587,0
2017-05-10,25.35,25.46,25.35,25.44,4516,0
2017-05-11,25.39,25.47,25.3865,25.47,4685,0
2017-05-12,25.4,25.48,25.4,25.48,3016,0
2017-05-15,25.48,25.59,25.48,25.59,6409,0
2017-05-16,25.44,25.6,25.44,25.6,2770,0
2017-05-17,25.47,25.744,25.47,25.744,7189,0
2017-05-18,25.62,25.754,25.41,25.41,8735,0
2017-05-19,25.41,25.66,25.41,25.64,14389,0
2017-05-22,25.65,25.7899,25.55,25.7899,1914,0
2017-05-23,25.79,25.79,25.69,25.7347,1631,0
2017-05-24,25.59,25.9,25.59,25.87,3547,0
2017-05-25,25.85,25.85,25.6201,25.64,3374,0
2017-05-30,25.62,25.69,25.41,25.41,7307,0
2017-05-31,25.46,25.46,25.46,25.46,505,0
2017-06-01,25.55,25.64,25.49,25.63,3590,0
2017-06-02,25.47,25.55,25.47,25.5055,2752,0
2017-06-05,25.52,25.7209,25.48,25.72,9406,0
2017-06-06,25.7299,25.73,25.57,25.72,6642,0
2017-06-07,25.7299,25.8,25.72,25.8,2859,0
2017-06-08,25.6667,25.92,25.5873,25.92,3027,0
2017-06-09,25.92,25.99,25.9193,25.99,3414,0
2017-06-12,25.684,25.96,25.684,25.96,863,0
2017-06-13,25.7987,25.8175,25.7325,25.75,4489,0
2017-06-14,25.69,25.7201,25.69,25.72,738,0
2017-06-15,25.68,25.86,25.66,25.75,6423,0
2017-06-16,25.92,25.92,25.83,25.8422,15016,0
2017-06-19,25.84,25.8939,25.7697,25.8939,2491,0
2017-06-20,25.8,25.99,25.7919,25.99,9536,0
2017-06-21,25.6,25.73,25.5613,25.685,4640,0
2017-06-22,25.87,25.87,25.7968,25.87,1929,0
2017-06-23,25.73,25.96,25.73,25.95,8360,0
2017-06-26,25.77,25.92,25.7559,25.92,8990,0
2017-06-27,25.9,25.92,25.82,25.82,4929,0
2017-06-28,25.74,25.9101,25.69,25.72,2042,0
2017-06-29,25.82,25.8699,25.69,25.69,4653,0
2017-06-30,25.69,25.85,25.69,25.7674,2756,0
2017-07-03,25.72,25.8499,25.71,25.8499,2400,0
2017-07-05,25.7388,25.85,25.7388,25.85,5615,0
2017-07-06,25.7549,25.7643,25.7549,25.7643,864,0
2017-07-07,25.71,25.815,25.71,25.72,3328,0
2017-07-10,25.85,25.85,25.74,25.85,1574,0
2017-07-11,25.8158,25.9212,25.795,25.91,3397,0
2017-07-12,25.91,26.04,25.771,26.04,4395,0
2017-07-13,25.82,25.82,25.82,25.82,438,0
2017-07-14,25.748,25.8,25.748,25.7597,1604,0
2017-07-17,25.97,25.98,25.79,25.79,680,0
2017-07-18,25.98,25.9899,25.77,25.796,3837,0
2017-07-19,25.839,25.8899,25.7401,25.8899,2862,0
2017-07-20,25.79,25.8674,25.76,25.79,3594,0
2017-07-21,25.7862,25.7934,25.7862,25.7934,983,0
2017-07-24,25.74,25.799,25.7,25.74,4407,0
2017-07-25,25.7965,25.7965,25.64,25.7001,1396,0
2017-07-26,25.6813,25.6813,25.53,25.53,800,0
2017-07-27,25.53,25.6718,25.53,25.6718,1314,0
2017-07-28,25.5315,25.5315,25.5,25.5,3052,0
2017-07-31,25.6029,25.6029,25.6029,25.6029,634,0
2017-08-01,25.68,25.68,25.42,25.51,5317,0
2017-08-02,25.61,25.61,25.5828,25.5828,1071,0
2017-08-03,25.5595,25.57,25.53,25.57,1510,0
2017-08-04,25.56,25.69,25.43,25.69,2597,0
2017-08-07,25.5,25.69,25.5,25.69,1905,0
2017-08-08,25.55,25.6503,25.55,25.6503,430,0
2017-08-09,25.57,25.69,25.57,25.69,2428,0
2017-08-10,25.6,25.6,25.5676,25.5676,397,0
2017-08-11,25.6194,25.6194,25.36,25.4,4352,0
2017-08-14,25.31,25.5979,25.31,25.5979,1272,0
2017-08-15,25.5,25.5,25.46,25.4998,3905,0
2017-08-16,25.46,25.61,25.46,25.61,3208,0
2017-08-17,25.6078,25.6078,25.41,25.5,3065,0
2017-08-18,25.38,25.4675,25.38,25.45,2366,0
2017-08-21,25.41,25.61,25.41,25.5609,2513,0
2017-08-22,25.43,25.59,25.41,25.44,7539,0
2017-08-23,25.43,25.5491,25.43,25.5491,8034,0
2017-08-24,25.46,25.63,25.46,25.63,13922,0
2017-08-25,25.48,25.7178,25.48,25.7178,4240,0
2017-08-28,25.62,25.9619,25.62,25.95,7644,0
2017-08-29,25.66,26.0571,25.66,26.0571,715,0
2017-08-30,25.66,26.0362,25.66,26,3416,0
2017-08-31,25.84,26,25.82,26,2223,0
2017-09-01,25.86,25.97,25.66,25.67,3858,0
2017-09-05,25.57,25.64,25.55,25.57,3518,0
2017-09-06,25.6,25.81,25.6,25.76,6318,0
2017-09-07,25.83,25.84,25.66,25.66,4246,0
2017-09-08,25.62,25.74,25.62,25.62,5336,0
2017-09-11,25.69,25.69,25.52,25.53,7176,0
2017-09-12,25.56,25.63,25.52,25.56,4452,0
2017-09-13,25.55,25.6355,25.55,25.57,7341,0
2017-09-14,25.56,25.6,25.55,25.55,17343,0
2017-09-15,25.6312,25.65,25.57,25.61,13472,0
2017-09-18,25.63,25.8388,25.63,25.79,25902,0
2017-09-19,25.7,25.77,25.7,25.74,3411,0
2017-09-20,25.77,25.85,25.725,25.85,25763,0
2017-09-21,25.35,25.3901,25.31,25.38,26761,0
2017-09-22,25.4,25.4,25.3403,25.36,17702,0
2017-09-25,25.34,25.3799,25.33,25.3799,2439,0
2017-09-26,25.34,25.39,25.34,25.34,5599,0
2017-09-27,25.35,25.37,25.3,25.3,14143,0
2017-09-28,25.3689,25.3689,25.3,25.3,3309,0
2017-09-29,25.3693,25.3693,25.3,25.3,1500,0
2017-10-02,25.3,25.34,25.26,25.26,3466,0
2017-10-03,25.26,25.3,25.24,25.25,3885,0
2017-10-04,25.32,25.33,25.2636,25.33,4128,0
2017-10-05,25.34,25.43,25.33,25.43,3552,0
2017-10-06,25.289,25.3,25.2773,25.29,5850,0
2017-10-09,25.2153,25.237,25.2153,25.23,4650,0
2017-10-10,25.38,25.55,25.36,25.55,6520,0
2017-10-11,25.5475,25.5475,25.5191,25.5191,1255,0
2017-10-12,25.34,25.49,25.34,25.49,2452,0
2017-10-13,25.4,25.5386,25.4,25.4,4337,0
2017-10-16,25.4911,25.51,25.47,25.47,11841,0
2017-10-17,25.41,25.62,25.41,25.62,911,0
2017-10-18,25.373,25.4521,25.373,25.4521,1766,0
2017-10-19,25.37,25.37,25.37,25.37,186,0
2017-10-20,25.36,25.6036,25.36,25.504,6884,0
2017-10-23,25.47,25.551,25.47,25.551,1427,0
2017-10-24,25.56,25.56,25.44,25.4401,3644,0
2017-10-25,25.45,25.58,25.45,25.54,1249,0
2017-10-26,25.46,25.57,25.41,25.57,2030,0
2017-10-27,25.41,25.5564,25.41,25.4511,3210,0
2017-10-30,25.46,25.56,25.46,25.5,1016,0
2017-10-31,25.46,25.62,25.46,25.62,7138,0
2017-11-01,25.51,25.573,25.51,25.51,2523,0
2017-11-02,25.52,25.52,25.48,25.48,907,0
2017-11-03,25.45,25.45,25.45,25.45,784,0
2017-11-06,25.45,25.54,25.45,25.5274,5468,0
2017-11-07,25.45,25.49,25.44,25.44,5167,0
2017-11-08,25.47,25.5,25.45,25.49,6824,0
2017-11-09,25.43,25.43,25.43,25.43,569,0
2017-11-10,25.43,25.4513,25.43,25.4513,5798,0
