Date,Open,High,Low,Close,Volume,OpenInt
2013-02-19,21.923,21.975,21.861,21.913,679312,0
2013-02-20,21.923,22.01,21.905,21.948,1730811,0
2013-02-21,21.923,21.993,21.923,21.984,189823,0
2013-02-22,21.966,22.003,21.948,21.984,148455,0
2013-02-25,21.993,22.003,21.948,21.984,111554,0
2013-02-26,21.966,21.966,21.87,21.941,347149,0
2013-02-27,21.948,21.957,21.861,21.941,163101,0
2013-02-28,21.957,22.037,21.887,21.984,186058,0
2013-03-01,21.941,21.975,21.923,21.948,57165,0
2013-03-04,21.948,21.948,21.87,21.923,94268,0
2013-03-05,21.913,21.932,21.905,21.913,39414,0
2013-03-06,21.913,21.984,21.905,21.905,76026,0
2013-03-07,21.932,21.993,21.887,21.975,212057,0
2013-03-08,21.905,21.966,21.834,21.896,107730,0
2013-03-11,21.941,21.957,21.896,21.948,108326,0
2013-03-12,21.905,21.948,21.887,21.905,85597,0
2013-03-13,21.964,22.087,21.902,22.087,58146,0
2013-03-14,21.991,22.125,21.991,22.106,146830,0
2013-03-15,22.115,22.132,22.062,22.079,255049,0
2013-03-18,22.125,22.125,22.034,22.106,130491,0
2013-03-19,22.062,22.125,22.034,22.07,54676,0
2013-03-20,22.087,22.097,21.982,22.07,222008,0
2013-03-21,22.053,22.07,22.025,22.053,31677,0
2013-03-22,22.053,22.062,22.025,22.044,47359,0
2013-03-25,22.053,22.15,22.053,22.079,124469,0
2013-03-26,22.079,22.168,22.079,22.125,65026,0
2013-03-27,22.132,22.168,22.132,22.168,32214,0
2013-03-28,22.159,22.177,22.132,22.141,64236,0
2013-04-01,22.168,22.177,22.15,22.15,39840,0
2013-04-02,22.168,22.202,22.141,22.186,152019,0
2013-04-03,22.202,22.202,22.141,22.141,77714,0
2013-04-04,22.141,22.168,22.132,22.15,55952,0
2013-04-05,22.15,22.159,22.106,22.159,112771,0
2013-04-08,22.212,22.23,22.194,22.202,205292,0
2013-04-09,22.202,22.212,22.177,22.194,112748,0
2013-04-10,22.212,22.23,22.186,22.186,54933,0
2013-04-11,22.186,22.202,22.159,22.159,34245,0
2013-04-12,22.177,22.186,22.141,22.159,12633,0
2013-04-15,22.159,22.159,22.125,22.132,115562,0
2013-04-16,22.141,22.24,22.141,22.202,196759,0
2013-04-17,22.202,22.23,22.202,22.221,132703,0
2013-04-18,22.23,22.24,22.177,22.221,149817,0
2013-04-19,22.221,22.355,22.159,22.355,761453,0
2013-04-22,22.24,22.327,22.23,22.256,86480,0
2013-04-23,22.293,22.451,22.293,22.372,258522,0
2013-04-24,22.318,22.355,22.274,22.336,96325,0
2013-04-25,22.336,22.336,22.283,22.293,50374,0
2013-04-26,22.302,22.318,22.24,22.248,108346,0
2013-04-29,22.336,22.336,22.248,22.318,96331,0
2013-04-30,22.327,22.372,22.327,22.364,111973,0
2013-05-01,22.364,22.398,22.293,22.364,271132,0
2013-05-02,22.364,22.372,22.336,22.372,58903,0
2013-05-03,22.398,22.398,22.372,22.398,51090,0
2013-05-06,22.398,22.443,22.398,22.426,105998,0
2013-05-07,22.426,22.603,22.426,22.603,109944,0
2013-05-08,22.585,22.666,22.55,22.62,149010,0
2013-05-09,22.638,22.638,22.417,22.513,100573,0
2013-05-10,22.558,22.558,22.417,22.479,39037,0
2013-05-13,22.479,22.513,22.364,22.364,82057,0
2013-05-14,22.372,22.417,22.302,22.364,78083,0
2013-05-15,22.381,22.381,22.318,22.345,63767,0
2013-05-16,22.364,22.567,22.355,22.381,114323,0
2013-05-17,22.408,22.496,22.364,22.389,47153,0
2013-05-20,22.426,22.585,22.408,22.55,52707,0
2013-05-21,22.541,22.558,22.451,22.47,31922,0
2013-05-22,22.523,22.523,22.372,22.389,37702,0
2013-05-23,22.364,22.408,22.293,22.336,50595,0
2013-05-24,22.345,22.576,22.327,22.408,29872,0
2013-05-28,22.417,22.426,22.318,22.372,71291,0
2013-05-29,22.318,22.355,22.007,22.186,74580,0
2013-05-30,22.159,22.212,22.097,22.125,21923,0
2013-05-31,22.097,22.159,21.982,22,27139,0
2013-06-03,22.15,22.15,21.814,21.919,49057,0
2013-06-04,21.929,22.079,21.919,21.972,13571,0
2013-06-05,22.007,22.007,21.804,21.955,32819,0
2013-06-06,21.991,22.125,21.892,21.991,178418,0
2013-06-07,21.982,22.053,21.982,22.025,29644,0
2013-06-10,22.125,22.125,21.972,22.017,74508,0
2013-06-11,21.848,21.902,21.387,21.44,40873,0
2013-06-12,21.707,21.851,21.382,21.482,159033,0
2013-06-13,21.482,21.635,20.408,21.572,54835,0
2013-06-14,21.428,21.843,21.409,21.843,48632,0
2013-06-17,21.87,22.085,21.87,22.068,29667,0
2013-06-18,21.978,22.194,21.797,21.797,36385,0
2013-06-19,22.014,22.014,21.662,21.753,30462,0
2013-06-20,21.572,21.572,21.076,21.482,50394,0
2013-06-21,21.418,21.626,21.274,21.346,111054,0
2013-06-24,20.741,20.985,20.642,20.642,33821,0
2013-06-25,20.75,20.931,20.579,20.778,245979,0
2013-06-26,20.913,21.229,20.768,21.012,35607,0
2013-06-27,21.121,21.201,20.949,20.949,10329,0
2013-06-28,21.321,21.433,21.184,21.321,79393,0
2013-07-01,20.985,21.147,20.985,21.066,8896,0
2013-07-02,21.03,21.355,21.03,21.165,16579,0
2013-07-03,21.121,21.282,21.111,21.184,6333,0
2013-07-05,20.985,21.022,20.804,20.921,33126,0
2013-07-08,20.921,21.129,20.778,20.85,38359,0
2013-07-09,20.975,20.975,20.597,20.759,33023,0
2013-07-10,20.759,20.895,20.759,20.832,102708,0
2013-07-11,21.066,21.066,20.787,20.787,26597,0
2013-07-12,20.804,21.012,20.759,20.994,39419,0
2013-07-15,20.985,21.039,20.895,21.03,46465,0
2013-07-16,20.804,20.985,20.804,20.985,13699,0
2013-07-17,20.94,21.058,20.94,20.985,36525,0
2013-07-18,20.958,21.004,20.841,20.913,130462,0
2013-07-19,20.886,20.994,20.85,20.975,87316,0
2013-07-22,21.012,21.066,20.85,20.975,35887,0
2013-07-23,20.931,20.931,20.814,20.85,81220,0
2013-07-24,20.85,20.895,20.804,20.804,63147,0
2013-07-25,20.768,20.814,20.552,20.552,35752,0
2013-07-26,20.569,21.048,20.561,20.958,60989,0
2013-07-29,20.841,20.905,20.814,20.868,251369,0
2013-07-30,20.85,20.85,20.733,20.759,19353,0
2013-07-31,20.741,20.741,20.442,20.705,42382,0
2013-08-01,20.715,20.715,20.506,20.544,24841,0
2013-08-02,20.569,20.705,20.515,20.544,20527,0
2013-08-05,20.442,20.579,20.246,20.525,33032,0
2013-08-06,20.506,20.506,19.929,20.037,45335,0
2013-08-07,19.946,20.417,19.658,20.354,58043,0
2013-08-08,20.363,20.408,20.083,20.398,38851,0
2013-08-09,20.398,20.398,20.154,20.309,18613,0
2013-08-12,20.262,20.325,20.262,20.3,13076,0
2013-08-13,20.262,20.262,20.073,20.127,41621,0
2013-08-14,20.127,20.2,20.127,20.136,45031,0
2013-08-15,20.083,20.083,19.307,19.766,257796,0
2013-08-16,19.758,19.939,19.758,19.775,68520,0
2013-08-19,19.74,19.74,18.486,19.135,46050,0
2013-08-20,19,19.27,18.628,19.161,36483,0
2013-08-21,19.171,19.405,18.964,19.171,23100,0
2013-08-22,19.27,19.577,19.054,19.478,17700,0
2013-08-23,19.532,19.848,19.514,19.848,17779,0
2013-08-26,19.848,20.083,19.848,19.946,20011,0
2013-08-27,19.857,20.127,19.857,20.01,13895,0
2013-08-28,20.037,20.164,19.902,20.019,39051,0
2013-08-29,20.136,20.136,19.622,19.686,18742,0
2013-08-30,20.108,20.182,19.831,19.942,13637,0
2013-09-03,19.541,19.622,19.171,19.586,19419,0
2013-09-04,19.631,19.902,19.631,19.722,20525,0
2013-09-05,19.722,19.722,19.135,19.135,22448,0
2013-09-06,19.207,19.496,19.135,19.315,555222,0
2013-09-09,19.342,19.541,19.342,19.496,131228,0
2013-09-10,19.522,19.821,19.496,19.532,184337,0
2013-09-11,19.574,19.666,19.547,19.647,19359,0
2013-09-12,19.647,19.804,19.197,19.611,98675,0
2013-09-13,19.951,19.951,19.602,19.731,46911,0
2013-09-16,19.74,19.869,19.731,19.776,39433,0
2013-09-17,19.758,19.96,19.657,19.831,64040,0
2013-09-18,19.831,20.088,19.831,20.07,40086,0
2013-09-19,20.098,20.273,19.896,20.143,109990,0
2013-09-20,20.143,20.375,19.998,20.237,49993,0
2013-09-23,20.218,20.237,20.143,20.163,55522,0
2013-09-24,20.108,20.237,20.098,20.143,109609,0
2013-09-25,20.098,20.208,20.098,20.108,35159,0
2013-09-26,20.108,20.172,20.108,20.172,3424,0
2013-09-27,20.172,20.327,20.143,20.208,10007,0
2013-09-30,20.143,20.237,20.098,20.143,9158,0
2013-10-01,20.576,20.595,20.127,20.153,29505,0
2013-10-02,20.208,20.273,20.108,20.108,85250,0
2013-10-03,20.208,20.789,20.034,20.327,63263,0
2013-10-04,20.237,20.327,20.237,20.247,6458,0
2013-10-07,20.153,20.254,20.153,20.247,22343,0
2013-10-08,20.292,20.292,20.19,20.237,89937,0
2013-10-09,20.327,20.327,20.19,20.19,15757,0
2013-10-10,20.19,20.31,20.19,20.19,11866,0
2013-10-11,20.19,20.282,20.19,20.19,5593,0
2013-10-14,20.19,20.237,20.19,20.237,11317,0
2013-10-15,20.19,20.199,20.19,20.199,24282,0
2013-10-16,20.237,20.237,20.19,20.19,5549,0
2013-10-17,20.237,20.302,20.237,20.273,13231,0
2013-10-18,20.327,20.457,19.795,19.795,37148,0
2013-10-21,20.07,20.143,19.988,19.998,25717,0
2013-10-22,20.088,20.182,20.034,20.163,12561,0
2013-10-23,20.098,20.182,19.96,20.08,38090,0
2013-10-24,20.08,20.08,19.638,19.896,44389,0
2013-10-25,19.869,19.924,19.712,19.914,18482,0
2013-10-28,19.886,19.933,19.841,19.869,17933,0
2013-10-29,19.721,20.521,19.721,20.108,145209,0
2013-10-30,20.237,20.375,20.19,20.237,94647,0
2013-10-31,20.163,20.318,20.143,20.19,56642,0
2013-11-01,20.302,20.302,20.127,20.19,8474,0
2013-11-04,20.143,20.263,20.098,20.19,447540,0
2013-11-05,20.263,20.273,20.143,20.143,15866,0
2013-11-06,20.172,20.356,20.172,20.31,12533,0
2013-11-07,20.375,20.375,19.988,19.988,37541,0
2013-11-08,19.914,19.96,19.841,19.841,33209,0
2013-11-11,19.74,19.74,19.437,19.547,76707,0
2013-11-12,19.602,19.602,19.463,19.463,25655,0
2013-11-13,19.492,19.647,19.335,19.638,23712,0
2013-11-14,19.629,19.657,19.509,19.657,20672,0
2013-11-15,19.693,19.693,19.611,19.638,9349,0
2013-11-18,19.454,20.015,19.408,19.556,25367,0
2013-11-19,19.564,19.776,19.537,19.666,147333,0
2013-11-20,19.758,19.849,19.703,19.776,62072,0
2013-11-21,19.767,19.795,19.564,19.786,35017,0
2013-11-22,19.776,20.208,19.776,20.163,74252,0
2013-11-25,20.025,20.208,19.877,20.135,24468,0
2013-11-26,20.227,20.375,20.143,20.163,86461,0
2013-11-27,20.163,20.411,20.163,20.411,26373,0
2013-11-29,20.088,20.108,20.088,20.108,545,0
2013-12-02,20.127,20.302,20.127,20.19,31076,0
2013-12-03,20.208,20.382,20.19,20.366,44120,0
2013-12-04,20.218,20.31,20.172,20.31,47206,0
2013-12-05,20.237,20.292,20.19,20.237,20102,0
2013-12-06,20.237,20.375,20.237,20.263,114717,0
2013-12-09,20.302,20.375,20.302,20.327,33257,0
2013-12-10,20.327,20.366,20.282,20.282,39217,0
2013-12-11,20.327,20.458,20.253,20.327,47877,0
2013-12-12,20.318,20.422,20.14,20.205,136259,0
2013-12-13,20.261,20.261,20.047,20.103,26708,0
2013-12-16,20.093,20.159,19.831,19.906,44275,0
2013-12-17,20.084,20.084,19.522,19.587,78109,0
2013-12-18,19.672,19.822,19.222,19.438,43189,0
2013-12-19,19.495,19.495,18.744,19.297,111978,0
2013-12-20,19.381,19.381,19.185,19.297,65257,0
2013-12-23,19.269,19.269,18.978,19.082,99921,0
2013-12-24,18.988,19.072,18.792,18.922,66242,0
2013-12-26,18.866,18.922,18.783,18.895,224584,0
2013-12-27,18.848,19.035,18.848,18.969,42409,0
2013-12-30,18.904,18.969,18.783,18.875,98001,0
2013-12-31,18.819,19.194,18.81,18.875,98867,0
2014-01-02,18.951,19.381,18.922,19.344,181315,0
2014-01-03,19.465,19.616,19.457,19.541,10202,0
2014-01-06,19.719,19.831,19.672,19.793,92403,0
2014-01-07,19.915,19.915,19.737,19.775,17887,0
2014-01-08,19.719,19.719,19.335,19.438,30094,0
2014-01-09,19.447,19.756,19.373,19.634,10074,0
2014-01-10,19.729,20.001,19.729,19.906,23058,0
2014-01-13,20.074,20.123,19.971,19.991,30717,0
2014-01-14,19.785,20.13,19.785,19.906,37826,0
2014-01-15,19.859,19.953,19.775,19.859,13195,0
2014-01-16,19.803,19.953,19.7,19.849,28663,0
2014-01-17,19.841,19.869,19.672,19.672,40126,0
2014-01-21,19.803,19.859,19.681,19.719,22892,0
2014-01-22,19.69,19.765,19.681,19.719,17941,0
2014-01-23,19.737,19.915,19.719,19.859,87152,0
2014-01-24,19.813,19.925,19.775,19.849,23167,0
2014-01-27,19.849,19.849,19.765,19.785,4561,0
2014-01-28,19.747,19.822,19.709,19.822,15864,0
2014-01-29,19.775,19.887,19.775,19.785,5293,0
2014-01-30,19.841,20.291,19.841,20.14,12391,0
2014-01-31,19.935,20.188,19.935,20.028,10225,0
2014-02-03,20.001,20.205,19.953,19.971,11282,0
2014-02-04,19.953,19.953,19.672,19.859,25579,0
2014-02-05,19.785,20.027,19.785,20.027,72815,0
2014-02-06,20.001,20.253,19.897,20.253,134236,0
2014-02-07,20.235,20.383,20.188,20.235,61285,0
2014-02-10,20.188,20.235,20.169,20.215,60000,0
2014-02-11,20.169,20.412,20.123,20.196,31079,0
2014-02-12,20.196,20.281,20.066,20.235,158751,0
2014-02-13,20.235,20.375,20.235,20.327,16655,0
2014-02-14,20.422,20.514,20.327,20.514,12022,0
2014-02-18,20.431,20.692,20.431,20.666,17442,0
2014-02-19,20.666,21.068,20.666,20.9,31245,0
2014-02-20,20.983,21.217,20.908,20.927,49952,0
2014-02-21,21.03,21.264,21.03,21.03,53817,0
2014-02-24,21.049,21.508,21.039,21.47,72115,0
2014-02-25,21.264,22.013,21.143,21.733,45125,0
2014-02-26,21.733,21.996,21.452,21.668,38106,0
2014-02-27,21.882,21.882,21.648,21.78,20175,0
2014-02-28,21.743,21.996,21.743,21.967,15959,0
2014-03-03,21.966,21.966,21.592,21.733,70891,0
2014-03-04,21.761,21.761,21.536,21.733,36440,0
2014-03-05,21.582,21.733,21.546,21.733,296057,0
2014-03-06,21.648,22.062,21.648,21.742,15830,0
2014-03-07,21.658,21.966,21.49,21.789,30867,0
2014-03-10,21.818,21.996,21.658,21.892,20433,0
2014-03-11,22.013,22.192,21.78,22.154,21837,0
2014-03-12,22.032,22.144,21.966,22.118,26631,0
2014-03-13,22.258,22.258,21.935,22.258,89423,0
2014-03-14,22.153,22.23,21.992,22.002,21331,0
2014-03-17,22.01,22.125,21.992,22.01,9289,0
2014-03-18,22.049,22.163,22.02,22.134,12269,0
2014-03-19,22.143,22.143,22.01,22.01,17373,0
2014-03-20,22.059,22.096,22.01,22.029,22651,0
2014-03-21,22.02,22.277,21.915,22.24,59594,0
2014-03-24,22.01,22.153,22.01,22.106,104833,0
2014-03-25,22.143,22.143,22.059,22.134,9442,0
2014-03-26,22.106,22.134,21.963,21.972,8606,0
2014-03-27,22.01,22.086,22.01,22.049,3762,0
2014-03-28,22.059,22.134,22.049,22.059,5404,0
2014-03-31,22.125,22.153,22.106,22.143,5835,0
2014-04-01,22.153,22.344,22.143,22.334,21122,0
2014-04-02,22.316,22.448,22.316,22.344,48885,0
2014-04-03,22.287,22.297,22.22,22.249,35963,0
2014-04-04,22.23,22.344,22.192,22.249,35532,0
2014-04-07,22.344,22.344,22.029,22.029,27315,0
2014-04-08,21.982,22.143,21.972,22.086,114904,0
2014-04-09,22.077,22.106,21.992,22.02,18610,0
2014-04-10,21.992,22.143,21.992,22.116,95548,0
2014-04-11,22.249,22.249,22.096,22.096,37400,0
2014-04-14,22.201,22.23,22.106,22.183,506775,0
2014-04-15,22.125,22.249,22.125,22.173,12904,0
2014-04-16,22.23,22.277,22.201,22.249,15709,0
2014-04-17,22.267,22.572,22.23,22.297,42613,0
2014-04-21,22.277,22.554,22.277,22.297,12869,0
2014-04-22,22.515,22.696,22.324,22.582,56349,0
2014-04-23,22.525,22.716,22.525,22.677,14744,0
2014-04-24,22.659,22.773,22.582,22.649,81488,0
2014-04-25,22.744,22.763,22.677,22.726,15175,0
2014-04-28,22.754,22.945,22.669,22.935,43386,0
2014-04-29,22.954,23.277,22.925,23.154,132308,0
2014-04-30,23.163,23.297,23.049,23.297,48984,0
2014-05-01,23.183,23.24,23.106,23.201,46799,0
2014-05-02,23.201,23.201,22.982,23.096,82409,0
2014-05-05,23.078,23.201,23.078,23.106,31730,0
2014-05-06,23.002,23.049,22.734,22.783,20350,0
2014-05-07,22.811,22.954,22.811,22.954,19474,0
2014-05-08,22.964,23.069,22.887,22.954,15431,0
2014-05-09,22.858,22.915,22.791,22.915,8841,0
2014-05-12,22.801,22.915,22.783,22.868,20499,0
2014-05-13,22.83,22.868,22.82,22.83,23746,0
2014-05-14,22.791,22.945,22.791,22.925,15337,0
2014-05-15,22.945,23.002,22.878,23.002,19336,0
2014-05-16,23.011,23.106,23.002,23.096,10798,0
2014-05-19,23.069,23.201,22.964,23.193,13240,0
2014-05-20,23.25,23.25,23.087,23.163,6586,0
2014-05-21,23.106,23.201,23.106,23.193,7817,0
2014-05-22,23.154,23.154,22.907,22.907,11882,0
2014-05-23,22.992,23.039,22.878,22.887,8971,0
2014-05-27,23.002,23.002,22.915,22.935,7412,0
2014-05-28,23.002,23.126,22.972,23.126,11247,0
2014-05-29,23.287,23.497,23.039,23.44,14672,0
2014-05-30,23.354,23.763,23.277,23.706,143902,0
2014-06-02,23.639,23.678,23.631,23.631,12553,0
2014-06-03,23.669,23.669,23.002,23.25,41346,0
2014-06-04,23.25,23.392,22.964,23.23,100510,0
2014-06-05,23.669,23.706,23.468,23.639,27551,0
2014-06-06,23.592,23.659,23.535,23.659,26609,0
2014-06-09,23.421,23.639,23.421,23.564,298605,0
2014-06-10,23.582,23.621,23.374,23.621,47857,0
2014-06-11,23.564,23.592,23.431,23.431,19425,0
2014-06-12,23.457,23.603,23.419,23.507,4779,0
2014-06-13,23.623,23.719,23.507,23.583,35413,0
2014-06-16,23.593,23.699,23.341,23.381,37224,0
2014-06-17,23.439,23.497,23.274,23.497,12868,0
2014-06-18,23.399,23.497,23.313,23.313,27085,0
2014-06-19,23.341,23.525,23.341,23.439,42504,0
2014-06-20,23.439,23.565,23.419,23.439,64078,0
2014-06-23,23.409,23.555,23.39,23.39,62647,0
2014-06-24,23.399,23.457,23.293,23.439,19762,0
2014-06-25,23.477,23.477,23.293,23.293,12900,0
2014-06-26,23.303,23.409,23.274,23.351,10616,0
2014-06-27,23.351,23.448,23.313,23.381,30568,0
2014-06-30,23.429,23.457,23.341,23.341,9328,0
2014-07-01,23.429,23.448,23.322,23.409,10265,0
2014-07-02,23.361,23.583,23.361,23.439,31904,0
2014-07-03,23.371,23.507,23.303,23.439,33922,0
2014-07-07,23.429,23.477,23.419,23.477,13445,0
2014-07-08,23.497,23.497,23.429,23.429,11533,0
2014-07-09,23.467,23.535,23.467,23.487,19596,0
2014-07-10,23.487,23.545,23.487,23.545,57125,0
2014-07-11,23.487,23.749,23.487,23.749,13088,0
2014-07-14,23.767,24.019,23.691,23.777,15320,0
2014-07-15,23.777,23.825,23.777,23.797,14317,0
2014-07-16,23.923,23.923,23.623,23.729,13654,0
2014-07-17,23.641,23.749,23.487,23.729,8275,0
2014-07-18,23.719,24.194,23.565,24.194,27514,0
2014-07-21,24.087,24.087,23.709,23.845,29506,0
2014-07-22,23.865,23.913,23.777,23.913,15836,0
2014-07-23,23.951,24.001,23.758,23.893,17327,0
2014-07-24,23.807,23.951,23.633,23.951,12631,0
2014-07-25,23.893,23.893,23.719,23.749,8715,0
2014-07-28,23.565,23.758,23.555,23.729,9832,0
2014-07-29,23.623,23.661,23.623,23.661,5734,0
2014-07-30,23.535,23.739,23.535,23.709,2913,0
2014-07-31,23.555,23.593,23.439,23.439,14160,0
2014-08-01,23.439,23.439,23.119,23.157,18660,0
2014-08-04,23.157,23.167,22.557,22.848,34684,0
2014-08-05,22.867,22.867,22.634,22.673,23613,0
2014-08-06,22.741,23.022,22.615,22.983,35201,0
2014-08-07,22.935,23.603,22.935,23.322,13124,0
2014-08-08,23.264,23.487,23.07,23.487,21295,0
2014-08-11,23.603,23.623,23.487,23.497,2446,0
2014-08-12,23.487,23.633,23.381,23.633,7062,0
2014-08-13,23.507,23.797,23.497,23.797,8715,0
2014-08-14,23.719,23.825,23.719,23.825,46942,0
2014-08-15,23.641,23.893,23.593,23.777,8057,0
2014-08-18,23.729,24.107,23.719,24.107,38779,0
2014-08-19,24.068,24.213,24.068,24.117,51044,0
2014-08-20,24.117,24.117,23.709,23.893,11291,0
2014-08-21,23.797,23.971,23.777,23.777,15455,0
2014-08-22,23.691,23.913,23.641,23.865,11977,0
2014-08-25,23.777,23.913,23.661,23.913,5205,0
2014-08-26,23.893,24.068,23.855,24.068,16283,0
2014-08-27,23.971,24.117,23.971,24.117,5898,0
2014-08-28,24.097,24.233,24.097,24.213,10885,0
2014-08-29,23.991,24.165,23.981,24.009,18061,0
2014-09-02,23.991,24.117,23.777,23.971,14482,0
2014-09-03,23.651,23.942,23.439,23.641,37800,0
2014-09-04,23.807,23.923,23.651,23.767,38645,0
2014-09-05,23.777,23.951,23.719,23.913,192099,0
2014-09-08,23.749,23.933,23.749,23.817,168766,0
2014-09-09,23.942,23.942,23.709,23.875,107538,0
2014-09-10,23.807,24.117,23.807,24.117,22614,0
2014-09-11,23.8,24.066,23.78,24.066,59188,0
2014-09-12,23.977,24.036,23.829,23.967,50505,0
2014-09-15,24.075,24.174,24.016,24.115,22057,0
2014-09-16,24.144,24.144,23.928,23.928,19210,0
2014-09-17,23.947,23.967,23.662,23.751,25081,0
2014-09-18,23.977,24.016,23.849,23.987,18580,0
2014-09-19,23.997,24.115,23.997,24.115,11687,0
2014-09-22,24.164,24.282,24.007,24.007,44077,0
2014-09-23,23.721,24.056,23.682,23.977,8078,0
2014-09-24,24.085,24.174,23.445,23.977,6376,0
2014-09-25,24.016,24.056,23.967,23.977,10853,0
2014-09-26,24.213,24.213,23.987,24.066,5705,0
2014-09-29,24.036,24.322,23.82,23.908,59610,0
2014-09-30,23.967,24.213,23.849,24.213,7509,0
2014-10-01,24.213,24.312,23.928,23.967,8964,0
2014-10-02,24.243,24.262,24.016,24.125,4982,0
2014-10-03,24.194,24.213,24.105,24.115,8728,0
2014-10-06,24.213,24.223,24.056,24.066,6967,0
2014-10-07,24.184,24.184,23.908,23.938,11925,0
2014-10-08,24.066,24.115,24.016,24.066,18483,0
2014-10-09,24.066,24.194,23.957,24.066,8547,0
2014-10-10,23.249,24.066,23.249,23.839,6575,0
2014-10-13,24.007,24.499,23.406,24.164,32677,0
2014-10-14,24.164,24.282,23.731,24.184,11693,0
2014-10-15,24.075,24.243,23.938,24.203,20522,0
2014-10-16,23.987,24.302,23.524,24.046,13869,0
2014-10-17,24.036,24.302,24.036,24.095,58094,0
2014-10-20,24.213,24.292,24.095,24.184,9154,0
2014-10-21,24.341,24.39,24.154,24.322,21367,0
2014-10-22,24.459,24.568,24.39,24.499,6793,0
2014-10-23,24.499,24.518,24.41,24.499,12057,0
2014-10-24,24.371,24.509,24.322,24.341,11995,0
2014-10-27,24.322,24.479,24.322,24.43,4784,0
2014-10-28,24.39,24.518,24.361,24.518,11978,0
2014-10-29,24.449,24.587,24.449,24.518,6464,0
2014-10-30,24.548,24.696,24.381,24.627,22996,0
2014-10-31,24.705,24.705,24.42,24.42,22018,0
2014-11-03,24.558,24.715,24.528,24.597,21799,0
2014-11-04,24.597,24.696,24.568,24.696,10435,0
2014-11-05,24.617,24.705,24.568,24.617,38277,0
2014-11-06,24.568,24.676,24.568,24.607,19664,0
2014-11-07,24.715,24.853,24.686,24.745,14841,0
2014-11-10,24.696,24.735,24.656,24.705,8903,0
2014-11-11,24.676,24.764,24.666,24.715,18586,0
2014-11-12,24.745,24.804,24.646,24.784,10551,0
2014-11-13,24.784,24.784,24.774,24.784,2536,0
2014-11-14,24.814,24.814,24.794,24.804,3011,0
2014-11-17,24.794,25.178,24.794,25.129,23658,0
2014-11-18,25.099,25.099,25.03,25.05,9508,0
2014-11-19,24.991,25.089,24.892,24.922,7110,0
2014-11-20,25.07,25.07,24.902,24.902,3435,0
2014-11-21,24.981,24.981,24.656,24.883,8994,0
2014-11-24,24.981,24.981,24.873,24.902,10322,0
2014-11-25,24.971,25.089,24.932,25.089,5992,0
2014-11-26,25.079,25.237,25.01,25.237,14655,0
2014-11-28,25.099,25.099,25.099,25.099,469,0
2014-12-01,24.804,25.188,24.715,25.07,11187,0
2014-12-02,24.843,25.099,24.804,25.099,7477,0
2014-12-03,24.942,25.109,24.932,25.109,6925,0
2014-12-04,25.04,25.148,24.932,24.932,43889,0
2014-12-05,24.932,25.05,24.932,25.05,2427,0
2014-12-08,25.001,25.148,25.001,25.138,1988,0
2014-12-09,24.902,25.198,24.902,24.942,11704,0
2014-12-10,25.05,25.05,24.823,24.942,17816,0
2014-12-11,24.98,25.01,24.92,24.98,25136,0
2014-12-12,24.9,25.04,24.78,24.96,26654,0
2014-12-15,24.84,24.97,24.83,24.94,35958,0
2014-12-16,24.8,24.93,24.8,24.86,18504,0
2014-12-17,25,25,24.76,24.76,387702,0
2014-12-18,24.93,24.99,24.7,24.7,5806,0
2014-12-19,24.89,24.94,24.88,24.94,2729,0
2014-12-22,24.94,25.13,24.71,25.13,8982,0
2014-12-23,25.1,25.25,24.77,24.82,4586,0
2014-12-24,24.82,25.12,24.82,25.04,33324,0
2014-12-26,25,25.18,24.88,25.08,9960,0
2014-12-29,25.2,25.58,25.03,25.58,4249,0
2014-12-30,25.57,25.58,25.36,25.57,5420,0
2014-12-31,25.12,25.65,24.94,25.06,4123,0
2015-01-02,25.47,25.6,24.85,25.2,15915,0
2015-01-05,25.43,25.45,24.91,25.35,35473,0
2015-01-06,25.41,25.66,25.35,25.49,18218,0
2015-01-07,25.42,25.6,25.4,25.59,19866,0
2015-01-08,25.65,25.76,25.49,25.49,36413,0
2015-01-09,25.54,25.81,25.5,25.51,25522,0
2015-01-12,25.55,25.68,25.45,25.58,32802,0
2015-01-13,25.55,25.65,25.49,25.55,50022,0
2015-01-14,25.62,25.73,25.57,25.65,9546,0
2015-01-15,25.52,25.71,25.52,25.64,4569,0
2015-01-16,25.72,25.88,25.05,25.88,34068,0
2015-01-20,25.79,25.83,25.49,25.54,8743,0
2015-01-21,25.74,25.86,25.65,25.66,15589,0
2015-01-22,25.73,25.89,25.73,25.85,4543,0
2015-01-23,25.94,26.04,25.57,25.57,13531,0
2015-01-26,26.01,26.01,25.8,25.94,32758,0
2015-01-27,26,26.17,25.71,25.94,25510,0
2015-01-28,25.85,26.29,25.85,26.29,7784,0
2015-01-29,26.13,26.21,26.08,26.11,18317,0
2015-01-30,26.22,26.28,25.73,25.73,18370,0
2015-02-02,26.01,26.22,25.75,26.2,11864,0
2015-02-03,25.91,26.28,25.91,26.28,50421,0
2015-02-04,26.15,26.3,26.15,26.26,17368,0
2015-02-05,26.3,26.34,26.17,26.34,25855,0
2015-02-06,26.27,26.36,26.15,26.15,52672,0
2015-02-09,26.25,26.32,26.25,26.28,162447,0
2015-02-10,26.25,26.28,26.25,26.25,10715,0
2015-02-11,26.25,26.34,26.25,26.34,32978,0
2015-02-12,26.25,26.34,26.2,26.28,3712,0
2015-02-13,26.26,26.27,25.94,26.19,174975,0
2015-02-17,26.14,26.15,26.14,26.15,2846,0
2015-02-18,26.17,26.17,25.44,25.64,12287,0
2015-02-19,25.7,25.7,25.55,25.65,8691,0
2015-02-20,25.65,26.11,25.64,26.11,4331,0
2015-02-23,26.11,26.18,26.11,26.11,3676,0
2015-02-24,26.1,26.22,26.1,26.2,4773,0
2015-02-25,26.25,26.31,26,26.01,15720,0
2015-02-26,25.74,26.12,25.74,26.12,1934,0
2015-02-27,26.09,26.33,26.09,26.23,21763,0
2015-03-02,26.22,26.4,26.15,26.4,5892,0
2015-03-03,26.15,26.54,26.15,26.48,7735,0
2015-03-04,26.48,26.77,26.48,26.69,11463,0
2015-03-05,26.44,26.73,26.25,26.48,115359,0
2015-03-06,26.33,26.71,25.79,25.895,324315,0
2015-03-09,25.93,25.93,25.71,25.71,6165,0
2015-03-10,25.72,25.95,25.7,25.72,8376,0
2015-03-11,25.78,25.78,25.55,25.65,14637,0
2015-03-12,25.54,25.54,25.22,25.25,167567,0
2015-03-13,25.22,25.23,24.86,25.001,11313,0
2015-03-16,25.063,25.063,24.95,25,1300,0
2015-03-17,25,25.148,25,25.148,12048,0
2015-03-18,25.081,25.3,25.02,25.3,13280,0
2015-03-19,25.35,25.37,25.13,25.16,3063,0
2015-03-20,25.25,25.4,25.25,25.4,13550,0
2015-03-23,25.39,25.67,25.39,25.59,3407,0
2015-03-24,25.72,25.75,25.36,25.62,131152,0
2015-03-25,25.64,25.74,25.58,25.67,1632,0
2015-03-26,25.67,25.67,25.67,25.67,347,0
2015-03-27,25.71,25.74,25.71,25.71,410,0
2015-03-30,25.7,25.71,25.7,25.71,228,0
2015-03-31,25.62,25.64,25.41,25.5,7766,0
2015-04-01,25.59,25.74,25.498,25.64,29586,0
2015-04-02,25.568,25.67,25.52,25.67,1085,0
2015-04-06,25.57,25.6,25.35,25.49,16278,0
2015-04-07,25.43,25.57,25.39,25.39,1372,0
2015-04-08,25.41,25.55,25.41,25.42,12958,0
2015-04-09,25.44,25.62,25.44,25.6,24023,0
2015-04-10,25.73,25.73,25.53,25.556,33299,0
2015-04-13,25.5,25.554,25.5,25.51,12850,0
2015-04-14,25.66,25.66,25.36,25.48,33570,0
2015-04-15,25.23,25.5,25.1,25.32,17342,0
2015-04-16,25.18,25.358,25.18,25.3,3253,0
2015-04-17,25.22,25.38,25.1,25.1,34968,0
2015-04-20,25.1,25.23,25.06,25.1,4463,0
2015-04-21,25.13,25.422,25.13,25.13,4118,0
2015-04-22,25.08,25.5,25.08,25.22,2739,0
2015-04-23,25.2,25.37,25.2,25.28,61132,0
2015-04-24,25.23,25.4,25.23,25.25,3924,0
2015-04-27,25.4,25.486,25.23,25.26,11682,0
2015-04-28,25.33,25.5,25.2,25.25,4589,0
2015-04-29,25.25,25.26,25.25,25.26,555,0
2015-04-30,25.3,25.3,25.1,25.1,25147,0
2015-05-01,25.31,25.44,25.3,25.34,31074,0
2015-05-04,25.3,25.69,25.3,25.56,118812,0
2015-05-05,25.42,25.65,25.39,25.46,4098,0
2015-05-06,25.45,25.65,25,25,364853,0
2015-05-07,25,25,24.9,24.98,1773,0
2015-05-08,25.05,25.4,25.05,25.36,3206,0
2015-05-11,25.37,25.37,24.84,24.92,5860,0
2015-05-12,25.2,25.65,24.87,25.42,8024,0
2015-05-13,25.45,25.76,25.32,25.6,27221,0
2015-05-14,25.5,25.59,25.35,25.5,22170,0
2015-05-15,25.49,25.5,25.19,25.33,74179,0
2015-05-18,25.391,25.46,25.14,25.4,14886,0
2015-05-19,25.48,25.48,25.48,25.48,100,0
2015-05-20,25.39,25.39,25.25,25.26,2200,0
2015-05-21,25.35,25.4,25.35,25.4,1444,0
2015-05-22,25.49,25.49,25.49,25.49,100,0
2015-05-26,25.5,25.78,25.5,25.78,5549,0
2015-05-27,25.91,25.91,25.81,25.81,8816,0
2015-05-28,25.651,26.1,25.651,25.85,4317,0
2015-05-29,25.7,25.76,25.54,25.56,42966,0
2015-06-01,25.629,25.67,25.56,25.58,2686,0
2015-06-02,25.5,25.5,25.36,25.4,600,0
2015-06-03,25.36,25.546,25.36,25.524,3733,0
2015-06-04,25.5,25.89,25.5,25.625,7900,0
2015-06-05,25.62,25.78,25.62,25.78,2688,0
2015-06-08,25.55,25.81,25.55,25.81,1900,0
2015-06-09,25.72,25.92,25.63,25.821,27674,0
2015-06-10,25.78,25.87,25.5,25.84,20629,0
2015-06-11,25.55,25.75,25.32,25.51,26796,0
2015-06-12,25.46,25.68,25.38,25.41,7172,0
2015-06-15,25.303,25.5,25.25,25.36,21551,0
2015-06-16,25.26,25.65,25.26,25.27,977,0
2015-06-17,25.324,25.566,25.2,25.273,67804,0
2015-06-18,25.22,25.35,25.22,25.23,43725,0
2015-06-22,25.23,25.46,25.215,25.27,95452,0
2015-06-23,25.2,25.27,25.2,25.26,1460,0
2015-06-24,25.16,25.21,25.16,25.21,3044,0
2015-06-26,25.15,25.28,25.14,25.28,2121,0
2015-06-29,25.11,25.152,25.07,25.152,3200,0
2015-06-30,25.28,25.31,25.28,25.31,4242,0
2015-07-01,25.4,25.55,25.31,25.37,5991,0
2015-07-02,25.506,25.65,25.35,25.4,6256,0
2015-07-06,25.33,25.55,25.33,25.5,1525,0
2015-07-07,25.379,25.379,25.35,25.36,4084,0
2015-07-08,25.35,25.44,25.35,25.37,2568,0
2015-07-09,25.37,25.37,25.16,25.36,3337,0
2015-07-10,25.32,25.32,25.2,25.299,716,0
2015-07-13,25.23,25.43,25.23,25.43,1694,0
2015-07-14,25.2,25.23,25.15,25.2,3841,0
2015-07-15,25.3,25.3,25.24,25.24,6775,0
2015-07-16,25.35,25.38,25.04,25.35,13869,0
2015-07-17,25.42,25.46,25.15,25.46,48693,0
2015-07-20,25.45,25.48,25.45,25.47,2005,0
2015-07-21,25.47,25.723,25.04,25.13,56982,0
2015-07-22,25.15,25.35,25.09,25.09,17701,0
2015-07-23,25.34,25.55,25.24,25.55,127127,0
2015-07-24,25.46,25.64,25.25,25.3,114259,0
2015-07-27,25.28,25.57,25.28,25.5,242900,0
2015-07-28,25.35,25.55,25.35,25.43,58050,0
2015-07-29,25.4,25.6,25.4,25.6,36719,0
2015-07-30,25.48,25.63,25.48,25.63,953,0
2015-07-31,25.65,25.65,25.45,25.62,33968,0
2015-08-03,25.84,25.89,25.45,25.74,50005,0
2015-08-04,25.7,25.831,25.7,25.74,13647,0
2015-08-05,25.7,25.84,25.4,25.51,12976,0
2015-08-06,25.46,25.9,25.46,25.74,11530,0
2015-08-07,25.6,25.89,25.4,25.89,1152,0
2015-08-10,25.84,25.91,25.5,25.91,12541,0
2015-08-11,25.84,26.35,25.35,25.42,61131,0
2015-08-12,25.39,25.7,25.33,25.62,69454,0
2015-08-13,25.56,26.088,25.399,25.7,21489,0
2015-08-14,25.7,25.91,25.5,25.66,16824,0
2015-08-17,25.63,25.96,25.48,25.56,8338,0
2015-08-18,25.45,25.6,25.45,25.6,73300,0
2015-08-19,25.504,25.55,25.4,25.42,19263,0
2015-08-20,25.38,25.65,25.37,25.37,38764,0
2015-08-21,25.34,25.34,25.19,25.34,1553,0
2015-08-24,24.5,24.68,23.2,24.52,16354,0
2015-08-25,25.27,25.35,24.75,24.75,19509,0
2015-08-26,24.75,24.755,24.75,24.755,25321,0
2015-08-27,25.15,25.37,25.132,25.33,1475,0
2015-08-28,25.002,25.002,25,25,1000,0
2015-08-31,25.44,25.44,24.61,24.93,8535,0
2015-09-01,24.8,25.47,24.6,25.47,31308,0
2015-09-02,25.46,25.56,25.124,25.15,10378,0
2015-09-03,25.285,25.34,25.23,25.32,402,0
2015-09-04,25.141,25.31,25.141,25.31,592,0
2015-09-08,25.52,25.52,25.01,25.19,9064,0
2015-09-09,25.12,25.42,24.72,24.93,22644,0
2015-09-10,24.89,24.91,24.86,24.86,1254,0
2015-09-11,24.4,24.69,24.2,24.46,17566,0
2015-09-14,24.65,24.65,24.5,24.5,2700,0
2015-09-15,24.293,24.4,24.27,24.4,8893,0
2015-09-16,24.43,24.574,24.42,24.549,1850,0
2015-09-17,24.658,24.69,24.64,24.69,1000,0
2015-09-18,24.9,24.9,24.75,24.77,38624,0
2015-09-21,24.4,25.45,24.4,24.45,309500,0
2015-09-22,24.62,24.8,24.386,24.72,43959,0
2015-09-23,24.71,24.799,24.66,24.79,4720,0
2015-09-24,24.62,24.78,24.16,24.78,3901,0
2015-09-25,24.78,24.8,24.65,24.79,8391,0
2015-09-28,24.76,24.76,24.62,24.676,4328,0
2015-09-29,24.75,24.75,24.5,24.56,4197,0
2015-09-30,24.545,24.74,24.15,24.26,6894,0
2015-10-01,24.73,24.8,24,24.04,28511,0
2015-10-02,23.93,24.33,23.92,24.32,5851,0
2015-10-05,24.45,24.486,24.12,24.32,4726,0
2015-10-06,24.3,24.744,24.3,24.56,2910,0
2015-10-07,24.55,24.55,24.44,24.5,18243,0
2015-10-08,24.65,24.744,24.52,24.53,6410,0
2015-10-09,24.602,24.7,24.53,24.7,1808,0
2015-10-13,24.7,24.745,24.43,24.58,4651,0
2015-10-14,24.717,24.878,24.717,24.878,2054,0
2015-10-15,24.542,24.87,24.542,24.85,3404,0
2015-10-16,24.93,25.06,24.67,25.06,31831,0
2015-10-19,25.054,25.32,25.054,25.1,6107,0
2015-10-20,24.987,25.35,24.98,25.29,4117,0
2015-10-21,25.35,25.69,25.34,25.48,7021,0
2015-10-22,25.73,25.73,25.25,25.42,156241,0
2015-10-23,25.74,25.8,25.55,25.68,1998,0
2015-10-26,25.76,25.79,25.4,25.78,2471,0
2015-10-27,25.55,25.72,25.4,25.72,142423,0
2015-10-28,25.75,26.03,25.6,26.02,2495,0
2015-10-29,25.66,26.215,25.62,25.81,3050,0
2015-10-30,26.09,26.15,25.92,25.93,2319,0
2015-11-02,25.98,26.25,25.6,26.08,4835,0
2015-11-03,26.08,26.09,25.68,25.98,4549,0
2015-11-04,25.82,25.99,25.32,25.98,5548,0
2015-11-05,25.83,26.12,25.83,26.1,12184,0
2015-11-06,25.65,25.65,25.261,25.33,7971,0
2015-11-09,25.09,25.6,25.09,25.6,3399,0
2015-11-10,25.88,26.07,25.88,26.04,1618,0
2015-11-11,25.82,25.99,25.75,25.75,5759,0
2015-11-12,25.78,26.13,25.75,25.75,3056,0
2015-11-13,25.35,25.77,25.34,25.77,2618,0
2015-11-16,25.55,25.55,25.55,25.55,1000,0
2015-11-17,25.05,25.5,25.05,25.39,1900,0
2015-11-18,25.35,25.35,25.15,25.15,32300,0
2015-11-19,25.2,25.46,24.9,25.44,12830,0
2015-11-20,25.42,25.875,25.42,25.86,2100,0
2015-11-23,25.86,26,25.2,25.244,4571,0
2015-11-24,25.128,25.4,25.128,25.37,5652,0
2015-11-25,25.39,25.39,25.2,25.23,18384,0
2015-11-27,25.23,25.37,25.05,25.05,5004,0
2015-11-30,25.15,25.33,25.05,25.05,8882,0
2015-12-01,25.21,25.36,25.21,25.32,2465,0
2015-12-02,25.4,25.4,25.1,25.1,6805,0
2015-12-03,25.4,25.4,24.91,24.95,14508,0
2015-12-04,25.098,25.2,24.996,25.12,9114,0
2015-12-07,25.186,25.24,25.07,25.12,5078,0
2015-12-08,25.07,25.215,24.95,24.95,9091,0
2015-12-09,25.17,25.174,25,25,43224,0
2015-12-10,24.974,25,24.86,24.92,104269,0
2015-12-11,24.5,24.5,24.16,24.35,12225,0
2015-12-14,24.48,24.48,22.17,23.3,35151,0
2015-12-15,23.1,24.25,23.1,24.2,77066,0
2015-12-16,23.86,24.45,23.86,24.11,8106,0
2015-12-17,23.91,24.5,23.89,24.45,7362,0
2015-12-18,24.3,24.45,24.12,24.39,42691,0
2015-12-21,24.5,24.641,24.355,24.641,13210,0
2015-12-22,24.35,24.85,24.35,24.605,6199,0
2015-12-23,24.4,24.79,24.4,24.51,7225,0
2015-12-24,24.8,25,24.16,24.78,6568,0
2015-12-28,24.96,24.96,24.628,24.78,4404,0
2015-12-29,24.55,24.87,24.31,24.78,14722,0
2015-12-30,24.45,25.08,24.45,25.08,3179,0
2015-12-31,25.0041,25.1101,24.8,24.97,17463,0
2016-01-04,24.97,25.09,24.86,25.02,8867,0
2016-01-05,25.23,25.95,25.05,25.89,45236,0
2016-01-06,25.72,25.72,25.11,25.42,11469,0
2016-01-07,25.25,25.4,24.45,25.0485,161269,0
2016-01-08,24.94,25.35,24.94,25.3,35036,0
2016-01-11,25.52,25.66,25.03,25.25,524669,0
2016-01-12,25.63,25.63,25.18,25.28,297746,0
2016-01-13,25.59,25.59,25.2799,25.2799,3978,0
2016-01-14,24.9,25.26,24.9,25.01,274229,0
2016-01-15,25.02,25.34,24.5,25.32,15632,0
2016-01-19,25.49,25.49,25.49,25.49,0,0
2016-01-20,24.9901,25,24.1,24.7,7022,0
2016-01-21,24,25.31,22.1,25.31,13993,0
2016-01-22,25.3,25.8,23.33,24.4699,37181,0
2016-01-25,24.7,25.035,24.625,24.72,5492,0
2016-01-26,24.31,25.125,24.31,24.87,7032,0
2016-01-27,25,25.31,24.5,25.31,25805,0
2016-01-28,25.68,25.68,24.76,25.5,9973,0
2016-01-29,25.45,25.7499,25.25,25.65,10416,0
2016-02-01,25.64,25.77,25.38,25.73,16341,0
2016-02-02,25.69,25.69,24.95,25.56,32854,0
2016-02-03,25.5233,25.78,25.44,25.75,8741,0
2016-02-04,25.61,25.63,25.35,25.5,64761,0
2016-02-05,25.11,25.11,24.9,24.9,390,0
2016-02-08,25.09,25.1,24.8,24.99,5671,0
2016-02-09,24.86,25.304,24.85,25.304,6319,0
2016-02-10,25,25.1,24.3601,25.03,54000,0
2016-02-11,24.81,24.9699,24.61,24.81,23896,0
2016-02-12,25.1,25.1,24.61,25.04,4017,0
2016-02-16,24.72,25.445,24.72,24.93,78071,0
2016-02-17,24.95,25.3,24.95,25.3,10921,0
2016-02-18,25.3,25.3,24.82,25.08,3004,0
2016-02-19,25.18,25.69,25.18,25.57,4579,0
2016-02-22,25.65,25.65,24.8768,25.14,7191,0
2016-02-23,25.5,25.5,24.95,25.4715,4268,0
2016-02-24,25.205,25.65,25.18,25.65,4606,0
2016-02-25,25.65,25.68,25,25.49,43297,0
2016-02-26,25.6,25.75,25.5,25.6,6098,0
2016-02-29,25.272,26,25.272,25.75,26187,0
2016-03-01,25.862,26.41,25.8,26.38,9687,0
2016-03-02,26.28,26.28,25.82,26,8619,0
2016-03-03,26.15,26.15,26,26.15,4878,0
2016-03-04,26.0601,26.19,26.0601,26.18,2303,0
2016-03-07,26.23,26.31,26.15,26.26,1736,0
2016-03-08,26.29,26.3375,26.01,26.28,7363,0
2016-03-09,26.2,26.2,26.19,26.19,2579,0
2016-03-10,26.38,26.48,26.16,26.48,35067,0
2016-03-11,25.85,26,25.46,25.84,15103,0
2016-03-14,25.66,25.92,25.63,25.87,495897,0
2016-03-15,25.84,25.85,25.84,25.84,575,0
2016-03-16,25.86,25.86,25.501,25.75,8897,0
2016-03-17,25.75,25.85,25.73,25.7676,11251,0
2016-03-18,25.5,25.85,25.5,25.82,148483,0
2016-03-21,25.87,25.89,25.82,25.89,5213,0
2016-03-22,25.94,26.01,25.9,26.01,26518,0
2016-03-23,25.635,25.9,25.635,25.9,2365,0
2016-03-24,25.9,25.92,25.8,25.8,740,0
2016-03-28,25.95,26,25.6,25.969,6302,0
2016-03-29,25.95,26,25.91,26,9868,0
2016-03-30,25.9439,26.05,25.9101,25.95,7080,0
2016-03-31,26,26.05,25.9,25.9,5303,0
2016-04-01,26,26.05,26,26.05,20168,0
2016-04-04,25.94,25.99,25.61,25.97,7254,0
2016-04-05,25.78,25.86,25.76,25.86,2847,0
2016-04-06,25.99,26.04,25.62,26.02,8936,0
2016-04-07,25.834,25.86,25.7201,25.86,3688,0
2016-04-08,25.76,25.95,25.7,25.79,2952,0
2016-04-11,25.69,25.93,25.54,25.82,9839,0
2016-04-12,25.8,25.95,25.8,25.95,2261,0
2016-04-13,25.84,26.01,25.83,25.98,4894,0
2016-04-14,26.01,26.02,25.96,26.02,6862,0
2016-04-15,26.01,26.33,25.94,25.94,83561,0
2016-04-18,26.1,26.15,26,26.15,21050,0
2016-04-19,26.14,26.15,26.05,26.15,9915,0
2016-04-20,26.16,26.3,26.05,26.29,18361,0
2016-04-21,26.29,26.45,26.29,26.41,34493,0
2016-04-22,26.35,26.47,26.19,26.47,17799,0
2016-04-25,26.4,26.6681,26.4,26.5,15275,0
2016-04-26,26.4,26.64,26.4,26.64,3169,0
2016-04-27,26.54,26.67,26.4,26.54,4249,0
2016-04-28,26.45,26.96,26.45,26.89,23663,0
2016-04-29,26.89,27.43,26.6,27.3,24597,0
2016-05-02,27.25,27.3,26.6601,27.0868,8300,0
2016-05-03,27.25,27.25,26.9176,26.9176,3625,0
2016-05-04,27,27.1433,26.7,26.7,12572,0
2016-05-05,26.87,27.1,26.7,26.7,8125,0
2016-05-06,26.86,27.17,26.84,27.08,6898,0
2016-05-09,27,27,26.7,26.85,535691,0
2016-05-10,27.1,27.1,26.965,26.98,5673,0
2016-05-11,26.9401,27.04,26.84,26.9,27106,0
2016-05-12,26.7915,26.92,26.21,26.4,18110,0
2016-05-13,26.55,26.64,26.5,26.55,104000,0
2016-05-16,26.7399,26.74,26.3501,26.55,21051,0
2016-05-17,26.71,26.87,26.59,26.77,16064,0
2016-05-18,26.71,26.71,26.19,26.19,14454,0
2016-05-19,26.36,26.77,26.36,26.71,1522,0
2016-05-20,26.3,26.65,26.275,26.301,217269,0
2016-05-23,26.3912,26.61,26.2,26.32,13988,0
2016-05-24,26.38,26.77,26.3,26.77,13216,0
2016-05-25,26.55,26.6001,26.35,26.4,120729,0
2016-05-26,26.4,26.5001,26.35,26.47,5335,0
2016-05-27,26.72,26.83,26.53,26.638,12278,0
2016-05-31,26.7,27,26.63,27,154156,0
2016-06-01,26.89,27.03,26.65,26.89,15293,0
2016-06-02,27,27,26.39,26.76,41789,0
2016-06-03,26.95,27.02,26.5899,26.95,27723,0
2016-06-06,26.55,27.04,26.55,26.84,4613,0
2016-06-07,27.02,27.05,26.9399,26.96,15668,0
2016-06-08,27.09,27.55,26.99,27.15,13860,0
2016-06-09,27.15,27.23,27.15,27.17,4067,0
2016-06-10,27.4,27.44,27.3,27.3,3083,0
2016-06-13,26.89,26.96,26.43,26.8,47748,0
2016-06-14,26.46,26.9,26.17,26.6244,21213,0
2016-06-15,26.71,26.85,26.35,26.79,30983,0
2016-06-16,26.59,26.6307,26.37,26.55,13891,0
2016-06-17,26.42,26.89,26.3,26.6083,17834,0
2016-06-20,26.86,26.99,26.405,26.75,8608,0
2016-06-21,26.95,26.95,26.6,26.85,38841,0
2016-06-22,26.95,26.95,26.786,26.88,14181,0
2016-06-23,26.82,26.99,26.5799,26.93,31651,0
2016-06-24,26.35,26.99,26.2001,26.78,25938,0
2016-06-27,26.85,26.94,26.45,26.94,88360,0
2016-06-28,26.89,26.94,26.77,26.92,14345,0
2016-06-29,26.82,26.92,26.62,26.68,184426,0
2016-06-30,26.64,26.79,26.5,26.77,16389,0
2016-07-01,26.75,26.7899,26.26,26.37,23945,0
2016-07-05,26.4,26.4001,26.17,26.35,5849,0
2016-07-06,26.2,26.3501,26.16,26.18,4212,0
2016-07-07,26.3387,26.5,26.17,26.1901,10555,0
2016-07-08,26.25,26.34,26.17,26.17,5521,0
2016-07-11,26.25,26.4971,26.21,26.21,4947,0
2016-07-12,26.1801,26.24,26.1701,26.18,8579,0
2016-07-13,26.19,26.2,25.95,26.02,10392,0
2016-07-14,26,26.17,25.95,26.09,10728,0
2016-07-15,26,26.28,25.98,26.04,28033,0
2016-07-18,26.2799,26.2999,25.85,26.05,5943,0
2016-07-19,26.1373,26.256,26.03,26.21,11460,0
2016-07-20,26.25,26.44,26.21,26.4,17611,0
2016-07-21,26.92,27.3,26.72,27.12,23539,0
2016-07-22,26.9915,27.04,26.7,26.75,15682,0
2016-07-25,26.98,26.98,26.65,26.72,2455,0
2016-07-26,26.67,26.75,26.51,26.51,8792,0
2016-07-27,26.44,26.79,26.44,26.75,223429,0
2016-07-28,26.69,26.75,26.52,26.75,4909,0
2016-07-29,26.75,26.75,26.5,26.5,11327,0
2016-08-01,26.56,27.136,26.45,26.545,8098,0
2016-08-02,26.83,26.85,26.5116,26.7,2351,0
2016-08-03,26.5,26.8,26.4267,26.71,8472,0
2016-08-04,26.91,27.1,26.71,26.91,42372,0
2016-08-05,26.75,27.02,26.4,26.94,23113,0
2016-08-08,26.6994,27.19,26.6994,27.19,4518,0
2016-08-09,27.05,27.05,26.69,26.94,23755,0
2016-08-10,27.1453,27.1453,26.73,26.88,6748,0
2016-08-11,26.69,26.7,26.57,26.7,3186,0
2016-08-12,26.9,26.96,26.9,26.95,3335,0
2016-08-15,26.63,26.95,26.61,26.95,4702,0
2016-08-16,26.76,26.76,26.619,26.73,1545,0
2016-08-17,26.725,26.725,26.38,26.6,3200,0
2016-08-18,26.33,26.52,26.13,26.51,25744,0
2016-08-19,26.35,26.55,26.35,26.42,2878,0
2016-08-22,26.52,27.04,26.52,26.98,15871,0
2016-08-23,26.88,26.97,26.71,26.87,11700,0
2016-08-24,26.87,26.985,26.7664,26.94,2134,0
2016-08-25,26.94,27.03,26.87,27.03,2883,0
2016-08-26,26.98,27.0699,26.92,27.06,2498,0
2016-08-29,27.01,27.01,26.798,26.95,1939,0
2016-08-30,26.86,27.03,26.86,26.99,2657,0
2016-08-31,26.86,26.98,26.735,26.77,10398,0
2016-09-01,26.82,26.82,26.81,26.81,253,0
2016-09-02,26.82,26.91,26.8,26.91,1052,0
2016-09-06,26.82,26.9,26.45,26.83,19093,0
2016-09-07,26.77,26.77,26.27,26.47,4985,0
2016-09-08,26.61,26.84,26.61,26.81,9266,0
2016-09-09,26.68,26.68,26.36,26.55,1898,0
2016-09-12,26.31,26.36,26.3,26.36,1687,0
2016-09-13,25.91,25.9508,25.9,25.9508,3802,0
2016-09-14,26.0455,26.0455,25.78,25.85,458,0
2016-09-15,25.805,25.936,25.805,25.843,1079,0
2016-09-16,25.8459,25.96,25.79,25.96,1157,0
2016-09-20,25.81,25.9,25.71,25.71,8664,0
2016-09-21,25.82,26.89,25.81,26.89,32180,0
2016-09-22,26.85,27.0499,26.7051,26.85,4584,0
2016-09-26,26.61,26.97,26.57,26.7,4234,0
2016-09-27,26.72,26.87,26.7,26.7,19789,0
2016-09-28,26.68,26.68,26.24,26.31,6848,0
2016-09-29,26.35,26.35,25.96,25.96,5950,0
2016-09-30,25.98,26.1,25.79,25.9,32059,0
2016-10-03,25.96,26.19,25.9,25.91,5989,0
2016-10-04,26.055,26.14,25.92,25.92,5404,0
2016-10-05,26.14,26.14,25.74,25.74,272604,0
2016-10-06,25.75,25.8,25.72,25.75,7091,0
2016-10-07,25.77,25.8,25.71,25.71,4113,0
2016-10-10,25.77,25.81,25.72,25.7221,12102,0
2016-10-11,25.8,25.86,25.75,25.78,9892,0
2016-10-12,25.74,26.37,25.74,26.01,38044,0
2016-10-13,25.9525,26.09,25.76,25.76,9531,0
2016-10-14,25.84,25.85,25.67,25.67,8584,0
2016-10-17,25.75,25.83,25.66,25.66,9236,0
2016-10-18,26.15,26.5,25.97,26.45,6428,0
2016-10-19,26.26,26.47,26.23,26.3,9345,0
2016-10-20,26.15,26.1893,26,26.02,10409,0
2016-10-21,26.222,26.53,26.222,26.53,16740,0
2016-10-24,26.47,26.47,26.41,26.43,27435,0
2016-10-25,26.47,26.89,26.4,26.85,13295,0
2016-10-26,26.75,26.7799,26.49,26.505,11300,0
2016-10-27,26.31,26.51,26.08,26.3,3323,0
2016-10-28,26.6998,26.6998,26.073,26.073,2316,0
2016-10-31,26.04,26.16,25.66,25.66,15701,0
2016-11-01,25.76,25.82,25.68,25.8032,4326,0
2016-11-02,25.68,25.68,25.66,25.66,3183,0
2016-11-03,25.24,25.52,25.2,25.25,9940,0
2016-11-04,25.26,25.5399,25.17,25.17,19737,0
2016-11-07,25.34,25.957,25.01,25.1,12174,0
2016-11-08,25.14,25.15,25.1,25.15,8001,0
2016-11-09,25.05,25.27,24.95,24.95,9674,0
2016-11-10,25.15,25.17,24.68,25.01,18232,0
2016-11-11,25.01,25.06,24.404,24.94,10215,0
2016-11-14,24.78,24.83,23.8839,23.9,20233,0
2016-11-15,24.03,24.75,24.03,24.2547,22442,0
2016-11-16,24.42,25.22,24.42,25.22,12351,0
2016-11-17,25.22,25.22,24.95,25.05,7514,0
2016-11-18,25.0496,25.11,24.2874,24.78,26263,0
2016-11-21,24.72,25.1,24.2,24.41,18468,0
2016-11-22,24.7,25.2499,24.6473,25.15,11875,0
2016-11-23,25.07,25.07,24.72,24.73,16465,0
2016-11-25,24.55,24.8899,24.55,24.61,14934,0
2016-11-28,24.87,24.87,24.62,24.62,11277,0
2016-11-29,24.88,25.23,24.8683,24.8683,7179,0
2016-11-30,24.91,25.0525,24.86,24.89,3906,0
2016-12-01,24.75,24.8868,24.5,24.805,16192,0
2016-12-02,24.92,25.1,24.8455,25.1,5725,0
2016-12-05,24.6501,25.14,24.6501,25.04,6035,0
2016-12-06,24.89,24.89,24.89,24.89,631,0
2016-12-07,24.74,25.03,24.74,24.9193,2792,0
2016-12-08,24.77,25.1128,24.77,24.8325,3110,0
2016-12-09,24.9008,25.15,24.85,25,7807,0
2016-12-12,24.98,25.059,24.68,24.93,8882,0
2016-12-13,24.51,24.8393,24.31,24.8393,10508,0
2016-12-14,24.52,24.8407,24.5,24.62,6255,0
2016-12-15,24.73,24.8023,24.3,24.722,16097,0
2016-12-16,24.65,24.65,24.41,24.59,1230,0
2016-12-19,24.72,24.73,24.4,24.5,28691,0
2016-12-20,24.5,24.8303,24.5,24.62,8826,0
2016-12-21,24.67,24.86,24.64,24.71,29219,0
2016-12-22,24.82,25.05,24.82,24.9596,2765,0
2016-12-23,24.85,24.86,24.74,24.77,6201,0
2016-12-27,24.801,24.875,24.7,24.71,19139,0
2016-12-28,24.71,24.8799,24.7,24.78,8441,0
2016-12-29,24.8,24.89,24.7,24.7803,9051,0
2016-12-30,24.81,24.87,24.81,24.81,1253,0
2017-01-03,24.9,24.9962,24.81,24.89,5180,0
2017-01-04,24.9441,24.9581,24.89,24.92,62238,0
2017-01-05,25.01,25.01,24.811,24.99,742685,0
2017-01-06,25.01,25.01,25.01,25.01,100,0
2017-01-09,25,25.24,25,25.04,13356,0
2017-01-10,25.04,25.25,25.04,25.06,4963,0
2017-01-11,25.1,25.15,25.0201,25.1475,4402,0
2017-01-12,25.15,25.19,25.14,25.15,2861,0
2017-01-13,25.021,25.25,25.021,25.25,1132,0
2017-01-17,25.26,25.5125,25.11,25.2,6688,0
2017-01-18,25.1869,25.3099,25.1547,25.218,3418,0
2017-01-19,25.15,25.18,25,25,46655,0
2017-01-20,25.02,25.49,24.65,24.65,57640,0
2017-01-23,24.72,24.96,24.7001,24.92,14542,0
2017-01-24,24.96,25.24,24.96,25.21,7623,0
2017-01-25,24.7247,25.18,24.7247,24.86,15227,0
2017-01-26,24.81,25.14,24.81,25.0732,26984,0
2017-01-27,25.19,25.2658,25,25,5051,0
2017-01-30,25.02,25.18,25.02,25.11,5108,0
2017-01-31,25.01,25.29,25.01,25.29,5682,0
2017-02-01,25.12,25.16,24.8914,25.16,13741,0
2017-02-02,25.1947,25.624,25.1945,25.2435,5029,0
2017-02-03,25.48,25.61,24.95,24.95,2068,0
2017-02-06,25.101,25.67,25.101,25.55,5028,0
2017-02-07,25.46,25.95,25.46,25.7485,21136,0
2017-02-08,25.62,25.95,25.61,25.93,10308,0
2017-02-09,25.95,26.05,25.95,26.05,8566,0
2017-02-10,26,26,25.51,25.8488,7594,0
2017-02-13,26.1199,26.1199,25.2663,25.2663,1110,0
2017-02-14,26.0099,26.0199,25.52,25.66,5544,0
2017-02-15,25.65,26.04,25.56,25.97,12672,0
2017-02-16,25.72,25.97,25.72,25.8345,827,0
2017-02-17,25.94,25.95,25.64,25.6891,4281,0
2017-02-21,25.25,25.91,25.25,25.91,6634,0
2017-02-22,25.54,25.54,25.41,25.41,834,0
2017-02-23,25.7251,25.7251,25.54,25.6,4134,0
2017-02-24,25.48,25.491,25.48,25.491,785,0
2017-02-27,25.5116,25.97,25.5116,25.97,4090,0
2017-02-28,25.8282,25.8282,25.8282,25.8282,1524,0
2017-03-01,25.995,26,25.652,25.774,3671,0
2017-03-02,25.6,25.8223,25.6,25.8223,7730,0
2017-03-03,25.72,25.98,25.72,25.98,21912,0
2017-03-06,26,26,25.96,26,4725,0
2017-03-07,26,26.09,26,26.07,842,0
2017-03-08,25.478,25.521,25.12,25.12,6221,0
2017-03-09,25.02,25.88,25,25.13,7171,0
2017-03-10,25.19,25.19,25.02,25.0561,2214,0
2017-03-13,25.0176,25.1,25,25.0217,3030,0
2017-03-14,24.9,25.081,24.81,24.9985,23421,0
2017-03-15,25.0112,25.0112,24.8884,24.8884,2451,0
2017-03-16,25.1,25.5273,25.09,25.5273,10296,0
2017-03-17,25.35,25.35,25.2373,25.2373,1231,0
2017-03-20,25.43,25.579,25.12,25.12,3256,0
2017-03-21,25.06,25.45,25,25.4,12968,0
2017-03-22,25.3015,25.45,25.107,25.45,8297,0
2017-03-23,25.44,25.5,25.24,25.45,9553,0
2017-03-24,25.4113,25.6,25.4113,25.6,3603,0
2017-03-27,25.65,25.79,25.6125,25.6125,1388,0
2017-03-28,25.29,25.91,25.29,25.78,118956,0
2017-03-29,25.63,25.92,25.63,25.85,113384,0
2017-03-30,25.79,25.7964,25.52,25.71,13975,0
2017-03-31,25.58,25.93,25.2,25.9,14642,0
2017-04-03,25.87,25.89,25.58,25.89,5945,0
2017-04-04,25.96,25.99,25.5101,25.8616,3430,0
2017-04-05,25.61,25.86,25.61,25.74,8708,0
2017-04-06,25.82,25.82,25.319,25.75,10863,0
2017-04-07,25.724,25.79,25.52,25.78,4748,0
2017-04-10,25.85,25.85,25.11,25.23,45481,0
2017-04-11,25.12,25.335,24.7,25.01,55146,0
2017-04-12,25.12,25.12,24.99,25.02,63957,0
2017-04-13,25.14,25.21,25,25.16,51466,0
2017-04-17,25.03,25.1099,25.01,25.05,39383,0
2017-04-18,25.18,25.1964,25.05,25.05,45101,0
2017-04-19,25.1,25.1307,25,25.05,39155,0
2017-04-20,25.13,25.23,25.02,25.12,43199,0
2017-04-21,25.18,25.2,25.01,25.13,1425962,0
2017-04-24,25.28,25.8,25.23,25.44,56239,0
2017-04-25,25.5099,25.5099,25.29,25.29,11723,0
2017-04-26,25.34,25.35,25.3074,25.3074,1804,0
2017-04-27,25.26,25.3,25.16,25.21,21338,0
2017-04-28,25.3189,25.45,25.19,25.375,25782,0
2017-05-01,25.2,25.31,25.2,25.24,25221,0
2017-05-02,25.25,25.33,25.25,25.3,9557,0
2017-05-03,25.31,25.42,25.2913,25.36,19864,0
2017-05-04,25.43,25.4555,25.21,25.25,19775,0
2017-05-05,25.25,25.35,25.25,25.32,4184,0
2017-05-08,25.3358,25.3801,25.32,25.33,5036,0
2017-05-09,25.44,25.44,25.2,25.2,20719,0
2017-05-10,25.26,25.3272,25.2,25.2713,29603,0
2017-05-11,25.4,25.4,25.2,25.2,40093,0
2017-05-12,25.25,25.25,25.1948,25.1948,36701,0
2017-05-15,25.24,25.24,25.11,25.12,16436,0
2017-05-16,25.1,25.1289,25.07,25.1,21310,0
2017-05-17,25.09,25.17,25.06,25.07,60063,0
2017-05-18,25.07,25.25,25.07,25.24,57501,0
2017-05-19,25.25,25.3635,25.19,25.25,13177,0
2017-05-22,25.305,25.4899,25.305,25.46,15020,0
2017-05-23,25.49,25.49,25.26,25.35,18610,0
2017-05-24,25.2996,25.33,25.26,25.28,62732,0
2017-05-25,25.32,25.47,25.31,25.44,32764,0
2017-05-26,25.42,25.48,25.3222,25.34,3519,0
2017-05-30,25.34,25.38,25.26,25.38,2870,0
2017-05-31,25.29,25.38,25.26,25.26,64315,0
2017-06-01,25.3,25.4134,25.3,25.35,60699,0
2017-06-02,25.35,25.4631,25.35,25.41,5372,0
2017-06-05,25.445,25.59,25.44,25.59,4694,0
2017-06-06,25.55,25.6,25.411,25.6,6677,0
2017-06-07,25.6,25.62,25.6,25.6,10856,0
2017-06-08,25.63,25.684,25.45,25.63,12067,0
2017-06-09,25.7446,25.94,25.72,25.7787,9450,0
2017-06-12,25.47,25.85,25.431,25.8468,7575,0
2017-06-13,25.44,25.48,25.26,25.4787,77565,0
2017-06-14,25.39,25.4,25.39,25.4,619,0
2017-06-15,25.56,25.64,25.56,25.6265,6295,0
2017-06-16,25.69,25.74,25.63,25.7,79414,0
2017-06-19,25.64,25.64,25.47,25.47,2130,0
2017-06-20,25.7,25.71,25.55,25.56,4196,0
2017-06-21,25.55,25.62,25.55,25.62,3373,0
2017-06-22,25.48,25.56,25.38,25.38,8022,0
2017-06-23,25.4,25.48,25.4,25.48,400,0
2017-06-26,25.51,25.58,25.43,25.55,1120,0
2017-06-27,25.5,25.51,25.445,25.4874,7093,0
2017-06-28,25.45,25.53,25.43,25.5094,6231,0
2017-06-29,25.45,25.52,25.36,25.48,3642,0
2017-06-30,25.46,25.54,25.4,25.46,3447,0
2017-07-03,25.64,25.706,25.41,25.43,944,0
2017-07-05,25.65,25.7,25.4401,25.645,11591,0
2017-07-06,25.49,25.56,25.4801,25.56,4608,0
2017-07-07,25.46,25.49,25.46,25.49,1078,0
2017-07-10,25.45,25.549,25.43,25.43,3363,0
2017-07-11,25.44,25.5,25.42,25.42,4331,0
2017-07-12,25.4953,25.4953,25.4693,25.4693,1201,0
2017-07-13,25.45,25.45,25.45,25.45,1053,0
2017-07-14,25.53,25.595,25.5,25.55,3905,0
2017-07-17,25.6256,25.6256,25.6256,25.6256,412,0
2017-07-18,25.4985,25.64,25.45,25.615,2876,0
2017-07-19,25.56,25.6399,25.47,25.5,1630,0
2017-07-20,25.55,25.5812,25.5165,25.58,3369,0
2017-07-21,25.62,25.62,25.59,25.605,13501,0
2017-07-24,25.54,25.54,25.45,25.45,805,0
2017-07-25,25.59,25.6171,25.45,25.4923,13573,0
2017-07-27,25.46,25.54,25.46,25.54,588,0
2017-07-28,25.55,25.57,25.46,25.47,5936,0
2017-07-31,25.46,25.59,25.46,25.59,2460,0
2017-08-01,25.52,25.523,25.46,25.5,1745,0
2017-08-02,25.5483,25.64,25.48,25.64,2602,0
2017-08-03,25.71,25.72,25.53,25.6415,8601,0
2017-08-04,25.55,25.6,25.5401,25.6,75395,0
2017-08-07,25.568,25.6,25.56,25.56,74585,0
2017-08-08,25.6,25.72,25.52,25.52,3634,0
2017-08-09,25.5219,25.5219,25.5219,25.5219,465,0
2017-08-10,25.561,25.646,25.42,25.42,2286,0
2017-08-11,25.619,25.619,25.4201,25.595,2977,0
2017-08-14,25.6399,25.6399,25.6399,25.6399,106,0
2017-08-15,25.4301,25.502,25.4301,25.502,650,0
2017-08-16,25.69,25.69,25.45,25.49,18074,0
2017-08-17,25.48,25.69,25.42,25.42,19928,0
2017-08-18,25.45,25.45,25.45,25.45,100,0
2017-08-21,25.37,25.6899,25.37,25.6569,1135,0
2017-08-22,25.62,25.62,25.4101,25.462,4195,0
2017-08-23,25.44,25.6,25.44,25.45,4637,0
2017-08-24,25.4501,25.5545,25.4501,25.5545,4003,0
2017-08-25,25.52,25.629,25.52,25.62,18917,0
2017-08-28,25.5,25.69,25.48,25.69,1439,0
2017-08-29,25.48,25.66,25.36,25.36,8602,0
2017-08-30,25.39,25.61,25.39,25.5111,9725,0
2017-08-31,25.42,25.49,25.28,25.3,29512,0
2017-09-01,25.36,25.45,25.36,25.36,3995,0
2017-09-05,25.396,25.42,25.396,25.42,968,0
2017-09-06,25.37,25.4599,25.37,25.4121,2561,0
2017-09-07,25.38,25.527,25.38,25.41,9357,0
2017-09-08,25.444,25.444,25.4,25.42,11320,0
2017-09-11,25.5,25.5,25.48,25.4899,5345,0
2017-09-12,25.56,25.56,25.42,25.42,1432,0
2017-09-13,25.44,25.55,25.43,25.54,8318,0
2017-09-14,25.18,25.34,25.1344,25.3399,19572,0
2017-09-15,25.2,25.2796,25.2,25.2796,512,0
2017-09-18,25.32,25.32,25.1701,25.1701,11144,0
2017-09-19,25.2525,25.2525,25.06,25.1412,15521,0
2017-09-20,25.09,25.19,25.09,25.1899,3619,0
2017-09-21,25.199,25.2299,25.11,25.11,4811,0
2017-09-22,25.13,25.26,25.12,25.12,8981,0
2017-09-25,25.15,25.22,25.15,25.2,18241,0
2017-09-26,25.17,25.25,25.17,25.24,2128,0
2017-09-27,25.2395,25.32,25.201,25.32,7005,0
2017-09-28,25.229,25.229,25.229,25.229,300,0
2017-09-29,25.23,25.68,25.2,25.68,60924,0
2017-10-02,25.6,25.6,25.42,25.5,15980,0
2017-10-03,25.4001,25.49,25.32,25.32,18631,0
2017-10-04,25.33,25.3301,25.21,25.21,11514,0
2017-10-05,25.22,25.2999,25.18,25.24,9258,0
2017-10-06,25.16,25.31,25.08,25.136,6781,0
2017-10-09,25.25,25.3499,25.16,25.22,8325,0
2017-10-10,25.17,25.34,25.16,25.24,5272,0
2017-10-11,25.2546,25.27,25.17,25.27,1860,0
2017-10-12,25.201,25.31,25.201,25.3,17074,0
2017-10-16,25.4,25.41,25.311,25.37,4224,0
2017-10-17,25.25,25.4,25.25,25.4,16645,0
2017-10-18,25.2782,25.2782,25.08,25.16,4851,0
2017-10-19,25.276,25.276,25.15,25.16,5529,0
2017-10-20,25.25,25.334,25.25,25.334,4753,0
2017-10-23,25.2784,25.34,25.2784,25.34,1266,0
2017-10-24,25.26,25.36,25.25,25.25,14055,0
2017-10-25,25.0901,25.35,25.0901,25.117,12224,0
2017-10-26,25.29,25.32,25.15,25.2,6651,0
2017-10-27,25.21,25.4,25.2,25.23,15237,0
2017-10-30,25.3799,25.3799,25.22,25.22,1101,0
2017-10-31,25.22,25.32,25.22,25.32,1613,0
2017-11-01,25.26,25.38,25.22,25.38,38875,0
2017-11-02,25.27,25.3293,25.2,25.3293,37684,0
2017-11-03,25.3,25.38,25.27,25.27,7255,0
2017-11-06,25.325,25.39,25.325,25.39,587,0
2017-11-07,25.3,25.39,25.26,25.33,17751,0
2017-11-08,25.33,25.3693,25.2,25.2,14642,0
2017-11-09,25.18,25.229,25.18,25.18,2700,0
2017-11-10,25.2,25.218,25.17,25.218,1804,0
