Date,Open,High,Low,Close,Volume,OpenInt
2014-07-21,21.403,21.445,21.343,21.436,29550,0
2014-07-22,21.403,21.436,21.325,21.335,38899,0
2014-07-23,21.403,21.428,21.385,21.403,26085,0
2014-07-24,21.403,21.403,21.403,21.403,11888,0
2014-07-25,21.385,21.395,21.275,21.36,21019,0
2014-07-28,21.395,21.395,21.36,21.395,7418,0
2014-07-29,21.24,21.472,21.24,21.368,10302,0
2014-07-30,21.275,21.42,21.275,21.36,17992,0
2014-07-31,21.317,21.385,21.231,21.308,23096,0
2014-08-01,21.223,21.275,21.147,21.147,14602,0
2014-08-04,21.189,21.403,21.019,21.403,57009,0
2014-08-05,21.11,21.403,21.101,21.403,46409,0
2014-08-06,21.403,21.403,21.368,21.403,22405,0
2014-08-07,21.36,21.403,21.335,21.403,22000,0
2014-08-08,21.403,21.403,21.36,21.403,36535,0
2014-08-11,21.335,21.403,21.335,21.403,18397,0
2014-08-12,21.335,21.352,21.154,21.154,10745,0
2014-08-13,21.403,21.403,21.403,21.403,2102,0
2014-08-14,21.395,21.403,21.352,21.403,7755,0
2014-08-15,21.403,21.403,21.395,21.403,8528,0
2014-08-18,21.42,21.42,21.403,21.403,5608,0
2014-08-19,21.403,21.403,21.403,21.403,14064,0
2014-08-20,21.403,21.403,21.325,21.403,8312,0
2014-08-21,21.403,21.403,21.403,21.403,3532,0
2014-08-22,21.403,21.403,21.403,21.403,12791,0
2014-08-25,21.403,21.403,21.395,21.403,13980,0
2014-08-26,21.472,21.531,21.428,21.428,37855,0
2014-08-27,21.412,21.455,21.412,21.455,5759,0
2014-08-28,21.455,21.625,21.343,21.436,59744,0
2014-08-29,21.403,21.445,21.343,21.428,6307,0
2014-09-02,21.403,21.403,21.403,21.403,3173,0
2014-09-03,21.325,21.445,21.325,21.368,14525,0
2014-09-04,21.403,21.445,21.317,21.317,3720,0
2014-09-05,21.18,21.428,21.171,21.352,4088,0
2014-09-08,21.403,21.403,21.403,21.403,854,0
2014-09-09,21.455,21.455,21.308,21.385,5807,0
2014-09-10,21.368,21.368,21.06,21.189,49208,0
2014-09-11,21.283,21.283,21.189,21.275,3302,0
2014-09-12,21.147,21.147,20.854,21,18106,0
2014-09-15,21.035,21.042,20.899,21.026,7126,0
2014-09-16,21.138,21.138,21.019,21.101,1401,0
2014-09-17,20.975,21.026,20.975,21.019,2686,0
2014-09-18,21.161,21.171,21.101,21.147,2219,0
2014-09-19,21.147,21.171,21.147,21.171,2084,0
2014-09-22,21.154,21.189,21.05,21.189,3624,0
2014-09-23,21.161,21.171,20.726,21.035,23361,0
2014-09-24,21.019,21.019,20.906,21.019,16246,0
2014-09-25,21.019,21.042,20.899,21.019,3152,0
2014-09-26,20.975,21.019,20.838,21.019,6452,0
2014-09-29,21.035,21.05,20.975,21.05,5653,0
2014-09-30,21.189,21.265,21.101,21.154,9545,0
2014-10-01,21.223,21.223,20.854,20.94,11914,0
2014-10-02,21.035,21.207,21.026,21.207,9462,0
2014-10-03,21.265,21.275,21.258,21.258,7126,0
2014-10-06,21.101,21.231,21.079,21.231,1871,0
2014-10-07,21.138,21.198,20.83,21.198,3737,0
2014-10-08,21.198,21.198,21.198,21.198,1871,0
2014-10-09,21.198,21.231,21.05,21.214,3095,0
2014-10-10,21.398,21.537,21.146,21.484,12407,0
2014-10-13,21.259,21.441,21.249,21.249,1955,0
2014-10-14,21.007,21.389,20.885,21.058,18584,0
2014-10-15,20.91,20.91,20.353,20.834,27974,0
2014-10-16,20.527,21.161,20.527,21.161,13277,0
2014-10-17,21.18,21.198,21.161,21.171,7932,0
2014-10-20,21.207,21.207,20.875,21.161,5748,0
2014-10-21,21.259,21.259,21.086,21.259,10261,0
2014-10-22,21.302,21.302,21.223,21.259,11898,0
2014-10-23,21.293,21.293,21.025,21.267,8369,0
2014-10-24,21.302,21.772,21.302,21.772,16290,0
2014-10-27,21.658,21.702,21.528,21.562,3687,0
2014-10-28,21.371,21.789,21.371,21.763,17359,0
2014-10-29,21.572,21.737,21.345,21.737,19690,0
2014-10-30,21.746,21.746,21.398,21.615,3115,0
2014-10-31,21.607,21.746,21.416,21.728,7245,0
2014-11-03,21.737,21.737,21.545,21.572,5406,0
2014-11-04,21.737,21.737,21.416,21.658,5420,0
2014-11-05,21.441,21.737,21.441,21.737,8107,0
2014-11-06,21.737,21.737,21.737,21.737,1445,0
2014-11-07,21.737,21.763,21.693,21.763,4403,0
2014-11-10,21.615,21.746,21.615,21.746,7191,0
2014-11-11,21.746,21.772,21.441,21.528,18051,0
2014-11-12,21.528,21.572,21.467,21.554,11349,0
2014-11-13,21.537,21.702,21.493,21.667,118474,0
2014-11-14,21.658,21.728,21.416,21.423,15568,0
2014-11-17,21.528,21.615,21.441,21.484,9593,0
2014-11-18,21.832,21.876,21.484,21.501,2795,0
2014-11-19,21.528,21.589,21.441,21.528,4827,0
2014-11-20,21.416,21.746,21.416,21.484,26241,0
2014-11-21,21.537,21.615,21.511,21.537,15706,0
2014-11-24,21.554,21.719,21.501,21.65,8829,0
2014-11-25,21.658,21.702,21.562,21.589,6507,0
2014-11-26,21.589,21.693,21.589,21.589,6764,0
2014-11-28,21.65,21.65,21.589,21.623,5943,0
2014-12-01,21.572,21.572,21.423,21.441,8962,0
2014-12-02,21.615,21.615,21.416,21.459,8835,0
2014-12-03,21.459,21.459,21.094,21.119,53303,0
2014-12-04,21.31,21.31,20.711,21.146,17709,0
2014-12-05,21.18,21.267,21.007,21.048,14902,0
2014-12-08,21.223,21.223,20.875,20.971,7823,0
2014-12-09,20.797,21.31,20.797,20.918,9600,0
2014-12-10,20.926,21.137,20.788,21.048,8563,0
2014-12-11,21.18,21.18,20.745,20.745,10231,0
2014-12-12,21.007,21.007,20.885,21.007,1687,0
2014-12-15,20.918,21.223,20.572,20.91,6970,0
2014-12-16,20.946,20.964,20.946,20.946,4945,0
2014-12-17,20.91,21.223,20.711,21.025,7916,0
2014-12-18,20.964,21.562,20.788,20.875,65629,0
2014-12-19,21.094,21.667,21.025,21.025,11696,0
2014-12-22,21.31,21.545,21.31,21.528,3448,0
2014-12-23,21.528,21.893,21.528,21.719,10042,0
2014-12-24,21.711,22.111,21.711,21.753,3067,0
2014-12-26,21.963,21.98,21.746,21.98,2617,0
2014-12-29,21.789,21.893,21.789,21.893,3417,0
2014-12-30,21.953,21.953,21.953,21.953,460,0
2014-12-31,21.963,21.972,21.946,21.972,5566,0
2015-01-02,21.963,22.189,21.953,22.102,9776,0
2015-01-05,22.163,22.312,21.746,22.181,16948,0
2015-01-06,22.093,22.223,22.05,22.181,9209,0
2015-01-07,21.963,22.007,21.746,22.007,18972,0
2015-01-08,21.989,22.007,21.832,22.007,2299,0
2015-01-09,22.136,22.136,21.885,21.885,8973,0
2015-01-12,21.885,22.007,21.885,21.928,7721,0
2015-01-13,22,22.247,21.751,22.247,3186,0
2015-01-14,21.911,22.008,21.805,21.954,11179,0
2015-01-15,21.911,21.947,21.867,21.947,8427,0
2015-01-16,22.062,22.078,21.938,21.947,11564,0
2015-01-20,21.954,22.52,21.461,21.557,15218,0
2015-01-21,22.309,22.309,21.735,21.867,20718,0
2015-01-22,21.867,22.291,21.859,22.105,10840,0
2015-01-23,22.035,22.177,22.035,22.177,5371,0
2015-01-26,22.291,22.733,22.044,22.733,8507,0
2015-01-27,21.928,22.326,21.928,22.229,7809,0
2015-01-28,22.229,22.264,21.954,22.132,10499,0
2015-01-29,22.044,22.264,22,22.22,15839,0
2015-01-30,22.256,22.264,22.008,22.264,23695,0
2015-02-02,22.661,22.661,22.256,22.256,5490,0
2015-02-03,22.177,22.184,22.132,22.177,5402,0
2015-02-04,22.096,22.15,22.088,22.15,1543,0
2015-02-05,22.115,22.115,22.088,22.115,5320,0
2015-02-06,22.088,22.123,21.964,21.964,8578,0
2015-02-09,21.982,22.123,21.982,22.123,6898,0
2015-02-10,22.123,22.212,22.044,22.044,5771,0
2015-02-11,22.212,22.256,22.212,22.22,3282,0
2015-02-12,22.088,22.088,22.088,22.088,2262,0
2015-02-13,22.096,22.256,22.096,22.177,4176,0
2015-02-17,22.264,22.264,22.062,22.062,6603,0
2015-02-18,22.184,22.229,22.044,22.123,6601,0
2015-02-19,22.14,22.202,22.14,22.184,1515,0
2015-02-20,22.202,22.202,22.167,22.167,1999,0
2015-02-23,22.132,22.256,22.132,22.247,6740,0
2015-02-24,22.247,22.256,22.088,22.105,4135,0
2015-02-25,22.096,22.247,22.088,22.088,6812,0
2015-02-26,22.238,22.238,22.069,22.088,25143,0
2015-02-27,22.15,22.177,22.016,22.132,16287,0
2015-03-02,22.132,22.184,22.132,22.184,4076,0
2015-03-03,22.088,22.177,22.088,22.115,6111,0
2015-03-04,22.22,22.22,22.078,22.167,4754,0
2015-03-05,22.123,22.22,22.078,22.212,11205,0
2015-03-06,22.177,22.202,22.088,22.202,16752,0
2015-03-09,22.132,22.132,22.088,22.123,4414,0
2015-03-10,22.177,22.177,22.177,22.177,2717,0
2015-03-11,22.256,22.264,22.069,22.096,38483,0
2015-03-12,22.212,22.212,22.105,22.123,10413,0
2015-03-13,22.053,22.115,21.964,21.964,27052,0
2015-03-16,22.088,22.177,21.938,21.954,7696,0
2015-03-17,22.088,22.22,22.044,22.044,13808,0
2015-03-18,22.088,22.212,22.088,22.212,12563,0
2015-03-19,22.088,22.309,22.088,22.309,14148,0
2015-03-20,22.291,22.309,22.158,22.22,4754,0
2015-03-23,21.92,22.309,21.92,22.088,11884,0
2015-03-24,22.008,22.441,22.008,22.352,12791,0
2015-03-25,22.69,22.69,22.352,22.352,2491,0
2015-03-26,22.557,22.557,22.096,22.22,16412,0
2015-03-27,22.247,22.619,22.247,22.256,7696,0
2015-03-30,22.167,22.264,21.982,21.982,19467,0
2015-03-31,22.238,22.256,22.158,22.22,18223,0
2015-04-01,22.212,22.22,22.202,22.22,25807,0
2015-04-02,22.177,22.22,22.016,22.22,21959,0
2015-04-06,22.184,22.212,22.184,22.194,3057,0
2015-04-07,22.177,22.22,22.177,22.22,4911,0
2015-04-08,22.22,22.22,22.194,22.22,9621,0
2015-04-09,22.22,22.264,22.212,22.238,5922,0
2015-04-10,22.264,22.352,22.212,22.3,32937,0
2015-04-13,22.373,22.399,22.301,22.363,11478,0
2015-04-14,22.407,22.524,22.407,22.524,6128,0
2015-04-15,22.516,22.516,22.489,22.489,1957,0
2015-04-16,22.524,22.524,22.479,22.516,29607,0
2015-04-17,22.47,22.524,22.407,22.524,4122,0
2015-04-20,22.524,22.524,22.507,22.507,14235,0
2015-04-21,22.524,22.542,22.479,22.524,9083,0
2015-04-22,22.479,22.524,22.479,22.524,16844,0
2015-04-23,22.516,22.615,22.461,22.605,4122,0
2015-04-24,22.57,22.57,22.499,22.533,19390,0
2015-04-27,22.57,22.57,22.562,22.57,11256,0
2015-04-28,22.57,22.57,22.524,22.524,17717,0
2015-04-29,22.57,22.57,22.533,22.57,9582,0
2015-04-30,22.57,22.57,22.479,22.552,19276,0
2015-05-01,22.562,22.57,22.499,22.499,12815,0
2015-05-04,22.479,22.542,22.479,22.542,4792,0
2015-05-05,22.524,22.57,22.436,22.489,7800,0
2015-05-06,22.524,22.524,22.436,22.47,12219,0
2015-05-07,22.562,22.57,22.479,22.562,5929,0
2015-05-08,22.57,22.57,22.489,22.57,12815,0
2015-05-11,22.524,22.562,22.524,22.533,1672,0
2015-05-12,22.524,22.57,22.479,22.533,2445,0
2015-05-13,22.57,22.668,22.444,22.444,17830,0
2015-05-14,22.461,22.57,22.444,22.524,16157,0
2015-05-15,22.57,22.596,22.524,22.596,2285,0
2015-05-18,22.57,22.57,22.479,22.479,15450,0
2015-05-19,22.524,22.524,22.453,22.507,5238,0
2015-05-20,22.524,22.533,22.479,22.524,12593,0
2015-05-21,22.524,22.533,22.274,22.31,50478,0
2015-05-22,22.399,22.453,22.354,22.39,4568,0
2015-05-26,22.436,22.47,22.436,22.461,3741,0
2015-05-27,22.39,22.489,22.39,22.436,5683,0
2015-05-28,22.479,22.542,22.436,22.461,12695,0
2015-05-29,22.354,22.489,22.211,22.444,10921,0
2015-06-01,22.479,22.516,22.479,22.489,3232,0
2015-06-02,22.436,22.453,22.436,22.436,1413,0
2015-06-03,22.542,22.542,22.479,22.507,3008,0
2015-06-04,22.453,22.489,22.436,22.436,3567,0
2015-06-05,22.417,22.516,22.417,22.444,6240,0
2015-06-08,22.524,22.524,22.479,22.516,31647,0
2015-06-09,22.516,22.641,22.507,22.641,5131,0
2015-06-10,22.524,22.524,22.479,22.479,44895,0
2015-06-11,22.552,22.552,22.552,22.552,327,0
2015-06-12,22.444,22.542,22.444,22.533,5794,0
2015-06-15,22.57,22.605,22.479,22.605,5683,0
2015-06-16,22.479,22.605,22.479,22.57,9248,0
2015-06-17,22.461,22.524,22.461,22.507,4012,0
2015-06-18,22.587,22.587,22.587,22.587,779,0
2015-06-19,22.47,22.605,22.373,22.552,8357,0
2015-06-22,22.426,22.552,22.373,22.417,13929,0
2015-06-23,22.444,22.533,22.444,22.47,10324,0
2015-06-24,22.533,22.533,22.436,22.461,3900,0
2015-06-25,22.436,22.533,22.399,22.533,6797,0
2015-06-26,22.533,22.596,22.524,22.524,3567,0
2015-06-29,22.436,22.542,22.436,22.542,2564,0
2015-06-30,22.524,22.659,22.499,22.659,10875,0
2015-07-01,22.615,22.659,22.615,22.615,36774,0
2015-07-02,22.615,22.704,22.615,22.668,59282,0
2015-07-06,22.784,23.036,22.722,23,14487,0
2015-07-07,23.036,23.036,22.884,22.973,9248,0
2015-07-08,22.965,22.973,22.767,22.973,1003,0
2015-07-09,22.838,22.867,22.838,22.867,4346,0
2015-07-10,22.965,23.053,22.928,22.955,2007,0
2015-07-13,23.102,23.237,23.102,23.158,14485,0
2015-07-14,23.102,23.158,23.055,23.129,6035,0
2015-07-15,23.102,23.11,23.038,23.094,3841,0
2015-07-16,23.065,23.065,22.966,23.011,7572,0
2015-07-17,23.011,23.055,22.966,23.055,1974,0
2015-07-20,23.001,23.001,22.947,22.947,14922,0
2015-07-21,22.866,22.892,22.819,22.892,11081,0
2015-07-22,23.102,23.102,22.802,22.802,40381,0
2015-07-23,22.838,22.966,22.819,22.828,11411,0
2015-07-24,22.866,22.866,22.828,22.828,5486,0
2015-07-27,22.947,22.947,22.902,22.902,1537,0
2015-07-28,22.91,22.92,22.873,22.91,1866,0
2015-07-29,22.966,22.966,22.937,22.966,3402,0
2015-07-30,22.966,23.055,22.947,23.011,5047,0
2015-07-31,23.038,23.048,22.92,22.956,4939,0
2015-08-03,22.966,22.966,22.966,22.966,2900,0
2015-08-04,23.011,23.011,22.991,23.011,6474,0
2015-08-05,22.966,22.966,22.828,22.873,6583,0
2015-08-06,22.883,23.001,22.873,22.892,7330,0
2015-08-07,22.892,23.055,22.892,23.03,6583,0
2015-08-10,22.984,23.02,22.937,22.937,10095,0
2015-08-11,23.011,23.011,22.873,22.892,19677,0
2015-08-12,22.892,22.984,22.802,22.892,12290,0
2015-08-13,22.819,22.974,22.819,22.892,3950,0
2015-08-14,22.873,22.956,22.873,22.902,3621,0
2015-08-17,22.892,22.956,22.873,22.883,6913,0
2015-08-18,22.828,22.966,22.828,22.856,1974,0
2015-08-19,22.802,23.048,22.802,22.966,5377,0
2015-08-20,23.055,23.055,22.991,23.055,1866,0
2015-08-21,22.92,22.92,22.92,22.92,1537,0
2015-08-24,22.966,22.966,22.828,22.892,9286,0
2015-08-25,22.892,22.92,22.883,22.892,1646,0
2015-08-26,22.783,22.828,22.783,22.802,11742,0
2015-08-27,22.873,22.92,22.828,22.828,2194,0
2015-08-28,22.866,22.892,22.828,22.892,2086,0
2015-08-31,22.838,22.902,22.774,22.783,16131,0
2015-09-01,22.819,22.838,22.819,22.838,1097,0
2015-09-02,22.956,22.956,22.828,22.873,4280,0
2015-09-03,22.92,22.92,22.828,22.892,4169,0
2015-09-04,22.966,23.011,22.856,22.92,3841,0
2015-09-08,22.974,22.974,22.783,22.783,55196,0
2015-09-09,22.828,22.856,22.792,22.838,16569,0
2015-09-10,22.819,22.892,22.819,22.828,8608,0
2015-09-11,22.847,22.928,22.764,22.764,26446,0
2015-09-14,22.764,22.783,22.764,22.764,5816,0
2015-09-15,22.81,22.81,22.764,22.783,7680,0
2015-09-16,22.783,22.792,22.747,22.783,9218,0
2015-09-17,22.828,22.828,22.764,22.783,16899,0
2015-09-18,22.783,22.81,22.774,22.774,12948,0
2015-09-21,22.792,22.819,22.792,22.81,988,0
2015-09-22,22.755,22.81,22.755,22.783,24141,0
2015-09-23,22.828,22.956,22.783,22.828,63973,0
2015-09-24,22.774,22.828,22.774,22.783,2996,0
2015-09-25,22.856,22.856,22.783,22.792,9437,0
2015-09-28,22.828,22.828,22.783,22.783,6025,0
2015-09-29,22.828,22.828,22.764,22.819,8559,0
2015-09-30,22.819,22.873,22.819,22.873,4390,0
2015-10-01,22.847,22.873,22.828,22.838,10975,0
2015-10-02,22.873,23.365,22.873,23.129,12619,0
2015-10-05,23.139,23.203,22.966,23.075,3409,0
2015-10-06,23.094,23.139,22.892,22.966,6035,0
2015-10-07,22.883,22.937,22.883,22.937,330,0
2015-10-08,22.966,23.055,22.966,22.991,5925,0
2015-10-09,23.038,23.055,23.011,23.038,7243,0
2015-10-12,23.03,23.055,23.03,23.055,1141,0
2015-10-13,23.176,23.316,23.176,23.231,5834,0
2015-10-14,23.326,23.326,23.186,23.186,3458,0
2015-10-15,23.196,23.241,23.196,23.241,2808,0
2015-10-16,23.336,23.371,23.186,23.186,6050,0
2015-10-19,23.271,23.271,23.186,23.186,3458,0
2015-10-20,23.167,23.28,23.15,23.206,4576,0
2015-10-21,23.224,23.231,23.176,23.176,6699,0
2015-10-22,23.176,23.176,23.176,23.176,24416,0
2015-10-23,23.176,23.186,23.159,23.186,4538,0
2015-10-26,23.186,23.206,23.176,23.206,8860,0
2015-10-27,23.215,23.215,23.176,23.196,10697,0
2015-10-28,23.206,23.206,23.186,23.206,2702,0
2015-10-29,23.206,23.206,23.186,23.186,2161,0
2015-10-30,23.231,23.231,23.206,23.224,4969,0
2015-11-02,23.231,23.231,23.196,23.215,3389,0
2015-11-03,23.215,23.231,23.215,23.231,756,0
2015-11-04,23.231,23.261,23.186,23.224,6335,0
2015-11-05,23.231,23.271,23.231,23.271,7563,0
2015-11-06,23.231,23.231,23.196,23.224,6159,0
2015-11-09,23.231,23.326,23.231,23.271,5809,0
2015-11-10,23.416,23.465,23.306,23.326,7563,0
2015-11-11,23.306,23.306,23.306,23.306,110,0
2015-11-12,23.326,23.326,23.231,23.316,6265,0
2015-11-13,23.316,23.326,23.206,23.326,16747,0
2015-11-16,23.241,23.316,23.231,23.241,12209,0
2015-11-17,23.409,23.409,23.28,23.361,3348,0
2015-11-18,23.361,23.371,23.361,23.361,2268,0
2015-11-19,23.371,23.401,23.28,23.371,2593,0
2015-11-20,23.401,23.409,23.371,23.409,8210,0
2015-11-23,23.446,23.456,23.416,23.416,5078,0
2015-11-24,23.416,23.426,23.28,23.371,11236,0
2015-11-25,23.381,23.416,23.381,23.416,1621,0
2015-11-30,23.336,23.501,23.326,23.481,8860,0
2015-12-01,23.481,23.501,23.409,23.501,2848,0
2015-12-02,23.391,23.501,23.391,23.501,5550,0
2015-12-03,23.501,23.501,23.391,23.501,3159,0
2015-12-04,23.491,23.538,23.474,23.538,7345,0
2015-12-07,23.401,23.538,23.401,23.538,3889,0
2015-12-08,23.426,23.426,23.381,23.401,2476,0
2015-12-09,23.371,23.465,23.371,23.401,11236,0
2015-12-10,23.336,23.465,23.326,23.345,6374,0
2015-12-11,23.361,23.474,23.196,23.261,13397,0
2015-12-14,23.28,23.28,23.141,23.141,21078,0
2015-12-15,23.176,23.176,23.141,23.141,8427,0
2015-12-16,23.215,23.326,23.111,23.326,7780,0
2015-12-17,23.231,23.352,23.231,23.306,7563,0
2015-12-18,23.159,23.416,23.141,23.371,4862,0
2015-12-21,23.641,23.641,22.909,23.416,4321,0
2015-12-22,23.641,23.641,23.345,23.401,6671,0
2015-12-23,23.401,23.78,23.401,23.491,2917,0
2015-12-24,23.511,23.511,23.511,23.511,208,0
2015-12-28,23.465,23.465,23.326,23.326,10813,0
2015-12-29,23.371,23.491,23.167,23.381,10803,0
2015-12-30,23.454,23.546,23.371,23.416,6910,0
2015-12-31,23.631,23.631,23.46,23.46,2346,0
2016-01-04,23.594,23.594,23.416,23.465,2322,0
2016-01-05,23.511,23.511,23.426,23.456,2702,0
2016-01-06,23.456,23.556,23.231,23.511,7487,0
2016-01-07,23.382,23.416,23.371,23.371,3853,0
2016-01-08,23.416,23.469,23.416,23.426,1460,0
2016-01-11,23.391,23.401,23.186,23.401,1296,0
2016-01-12,23.326,23.511,23.232,23.232,2778,0
2016-01-13,23.684,23.684,23.196,23.272,14944,0
2016-01-14,23.328,23.45,23.328,23.364,3391,0
2016-01-15,23.185,23.46,23.185,23.308,10051,0
2016-01-19,23.562,23.608,23.281,23.281,15953,0
2016-01-20,23.186,23.208,23.101,23.13,8750,0
2016-01-21,23.224,23.486,23.224,23.486,2063,0
2016-01-22,23.722,23.722,23.403,23.403,1970,0
2016-01-25,23.272,23.496,23.272,23.477,2538,0
2016-01-26,23.46,23.46,23.413,23.45,2144,0
2016-01-27,23.298,23.413,23.298,23.403,6645,0
2016-01-28,23.543,23.714,23.337,23.694,3340,0
2016-01-29,23.6,24.014,23.6,23.797,2555,0
2016-02-01,24.117,24.136,23.6,23.958,8810,0
2016-02-02,23.892,23.958,23.788,23.863,8158,0
2016-02-03,23.919,23.919,23.768,23.768,4134,0
2016-02-04,23.863,23.863,23.722,23.788,1677,0
2016-02-05,23.741,23.77,23.694,23.694,6332,0
2016-02-08,23.562,23.562,23.364,23.469,8503,0
2016-02-09,23.328,23.496,23.087,23.242,7436,0
2016-02-10,23.364,23.77,23.272,23.496,1945,0
2016-02-11,23.045,23.491,23.045,23.242,4112,0
2016-02-12,23.506,23.589,23.413,23.534,3253,0
2016-02-16,23.844,23.844,23.506,23.506,5439,0
2016-02-17,23.674,23.674,23.549,23.593,1659,0
2016-02-18,23.592,23.592,23.318,23.319,2088,0
2016-02-19,23.46,23.46,23.289,23.45,2364,0
2016-02-22,23.618,23.618,23.46,23.496,3669,0
2016-02-23,23.477,23.552,23.477,23.552,885,0
2016-02-24,23.496,23.6,23.496,23.6,2562,0
2016-02-25,23.928,23.957,23.619,23.882,2914,0
2016-02-26,23.618,23.902,23.618,23.902,3095,0
2016-02-29,23.806,23.845,23.797,23.845,1411,0
2016-03-01,23.967,23.967,23.836,23.836,1064,0
2016-03-02,23.74,23.74,23.6,23.6,5583,0
2016-03-03,23.6,23.694,23.6,23.694,1663,0
2016-03-04,23.836,23.836,23.674,23.694,2029,0
2016-03-07,23.788,23.882,23.788,23.882,564,0
2016-03-08,23.836,23.836,23.6,23.648,7880,0
2016-03-09,23.618,23.618,23.45,23.516,5680,0
2016-03-10,23.572,23.572,23.496,23.506,2140,0
2016-03-11,23.506,23.526,23.496,23.526,3009,0
2016-03-14,23.722,23.722,23.552,23.638,2483,0
2016-03-15,23.496,23.586,23.477,23.562,3298,0
2016-03-16,23.469,23.648,23.469,23.638,3867,0
2016-03-17,23.6,23.74,23.6,23.74,1159,0
2016-03-18,23.863,23.863,23.608,23.608,1673,0
2016-03-21,23.675,23.675,23.675,23.675,261,0
2016-03-22,23.928,23.928,23.902,23.928,2127,0
2016-03-23,23.882,23.928,23.797,23.882,1017,0
2016-03-24,23.882,23.938,23.836,23.938,1385,0
2016-03-28,23.882,23.928,23.788,23.928,1146,0
2016-03-29,23.882,23.958,23.657,23.665,4769,0
2016-03-30,23.788,23.788,23.665,23.665,1873,0
2016-03-31,23.787,23.789,23.618,23.618,5114,0
2016-04-01,23.628,23.882,23.628,23.674,2421,0
2016-04-04,23.674,23.674,23.647,23.647,5205,0
2016-04-05,23.6,23.694,23.6,23.694,650,0
2016-04-06,23.74,23.74,23.694,23.74,2471,0
2016-04-07,23.826,23.919,23.74,23.919,2531,0
2016-04-08,23.967,23.977,23.836,23.836,1226,0
2016-04-11,23.928,23.958,23.863,23.872,4588,0
2016-04-12,23.853,23.853,23.788,23.788,1293,0
2016-04-13,24.065,24.075,24.018,24.018,2128,0
2016-04-14,24.105,24.143,24.065,24.113,5128,0
2016-04-15,24.209,24.209,23.922,23.951,6010,0
2016-04-18,23.926,23.971,23.842,23.855,4651,0
2016-04-19,23.827,23.837,23.598,23.683,19752,0
2016-04-20,23.683,23.807,23.569,23.713,49454,0
2016-04-21,23.74,23.77,23.398,23.549,143397,0
2016-04-22,23.636,23.731,23.635,23.693,99899,0
2016-04-25,23.683,23.683,23.54,23.683,81792,0
2016-04-26,23.653,23.798,23.589,23.798,82182,0
2016-04-27,23.656,23.77,23.607,23.693,51365,0
2016-04-28,23.74,23.807,23.693,23.807,59659,0
2016-04-29,23.789,23.798,23.693,23.798,49931,0
2016-05-02,23.798,23.913,23.789,23.789,38133,0
2016-05-03,23.789,23.922,23.789,23.864,42557,0
2016-05-04,23.827,23.864,23.827,23.847,58932,0
2016-05-05,23.894,23.913,23.855,23.913,24409,0
2016-05-06,23.874,23.874,23.837,23.855,55533,0
2016-05-09,23.855,23.874,23.789,23.855,84151,0
2016-05-10,23.855,23.855,23.78,23.827,54976,0
2016-05-11,23.827,23.864,23.75,23.78,38414,0
2016-05-12,23.827,23.864,23.78,23.864,40014,0
2016-05-13,23.807,23.864,23.807,23.864,17846,0
2016-05-16,23.874,23.968,23.873,23.922,47417,0
2016-05-17,23.922,23.922,23.86,23.913,32834,0
2016-05-18,23.864,23.864,23.827,23.827,20307,0
2016-05-19,23.817,23.874,23.731,23.798,24717,0
2016-05-20,23.874,23.874,23.77,23.77,23377,0
2016-05-23,23.847,23.874,23.78,23.827,40897,0
2016-05-24,23.874,23.951,23.827,23.864,37995,0
2016-05-25,23.837,23.864,23.789,23.789,71740,0
2016-05-26,23.837,23.922,23.827,23.922,20991,0
2016-05-27,23.817,24.142,23.817,24.018,8273,0
2016-05-31,24.162,24.162,23.922,23.971,27215,0
2016-06-01,23.874,24.065,23.874,24.008,72089,0
2016-06-02,24.018,24.018,23.894,23.971,19592,0
2016-06-03,23.979,24.018,23.931,24.018,18524,0
2016-06-06,24.113,24.295,24.095,24.162,59108,0
2016-06-07,24.295,24.544,24.162,24.323,58707,0
2016-06-08,24.353,24.591,24.304,24.591,28144,0
2016-06-09,24.353,24.588,24.122,24.304,42121,0
2016-06-10,24.162,24.514,24.162,24.313,25348,0
2016-06-13,24.42,24.524,24.304,24.361,32570,0
2016-06-14,24.495,24.495,24.304,24.353,14241,0
2016-06-15,24.304,24.553,24.122,24.323,23402,0
2016-06-16,24.323,24.524,24.162,24.495,11793,0
2016-06-17,24.477,24.504,24.323,24.495,8828,0
2016-06-20,24.495,24.534,24.353,24.495,7677,0
2016-06-21,24.544,24.544,24.313,24.495,7556,0
2016-06-22,24.353,24.353,23.951,24.085,275201,0
2016-06-23,24.065,24.152,24.046,24.085,239997,0
2016-06-24,23.941,24.018,23.731,24.018,117502,0
2016-06-27,23.931,24.065,23.931,24.008,76329,0
2016-06-28,24.113,24.122,24.018,24.122,128122,0
2016-06-29,24.122,24.247,24.098,24.199,110113,0
2016-06-30,24.219,24.4,24.122,24.371,146314,0
2016-07-01,24.304,24.486,24.286,24.447,42221,0
2016-07-05,24.438,24.514,24.333,24.495,80374,0
2016-07-06,24.494,24.591,24.4,24.591,85249,0
2016-07-07,24.668,24.668,24.457,24.529,132309,0
2016-07-08,24.581,24.638,24.514,24.571,28830,0
2016-07-11,24.677,24.829,24.581,24.619,81938,0
2016-07-12,24.705,24.705,24.504,24.553,48294,0
2016-07-13,24.631,24.68,24.378,24.68,67511,0
2016-07-14,24.68,25.044,24.544,24.897,62151,0
2016-07-15,24.718,25.018,24.718,24.951,43565,0
2016-07-18,24.96,25.144,24.76,24.99,38370,0
2016-07-19,24.97,24.97,24.824,24.873,20417,0
2016-07-20,24.834,25.097,24.834,25.067,23270,0
2016-07-21,24.932,25.018,24.824,24.951,23923,0
2016-07-22,24.844,25.164,24.824,25.164,40653,0
2016-07-25,25.086,25.3,25.067,25.067,149030,0
2016-07-26,25.009,25.242,24.98,25.135,54833,0
2016-07-27,24.99,25.202,24.873,25.193,40153,0
2016-07-28,25.01,25.144,24.99,24.99,15180,0
2016-07-29,24.97,25.193,24.97,25.096,55611,0
2016-08-01,25.242,25.504,25.058,25.164,67978,0
2016-08-02,25.126,25.126,24.815,24.883,29350,0
2016-08-03,25.009,25.077,24.922,25.058,24346,0
2016-08-04,25,25.082,24.892,24.892,20395,0
2016-08-05,24.96,24.97,24.738,24.738,20199,0
2016-08-08,24.738,24.941,24.738,24.892,45688,0
2016-08-09,24.815,24.97,24.796,24.824,34327,0
2016-08-10,24.883,25.036,24.757,24.766,41941,0
2016-08-11,24.747,24.932,24.68,24.815,43854,0
2016-08-12,24.824,24.97,24.738,24.854,18893,0
2016-08-15,24.873,25.106,24.873,25.009,15021,0
2016-08-16,25.126,25.252,24.806,25.154,18124,0
2016-08-17,25.154,25.154,24.932,25,20506,0
2016-08-18,25.009,25.067,24.941,25.028,16995,0
2016-08-19,24.941,25.086,24.941,25.086,12761,0
2016-08-22,25.086,25.387,24.892,25.209,64436,0
2016-08-23,25.358,25.358,25.067,25.27,26687,0
2016-08-24,25.222,25.28,25.116,25.212,19734,0
2016-08-25,25.212,25.406,25.212,25.338,32235,0
2016-08-26,25.406,25.455,25.164,25.164,50117,0
2016-08-29,25.397,25.397,25.018,25.212,18101,0
2016-08-30,25.077,25.373,25.067,25.29,49168,0
2016-08-31,25.212,25.31,25.116,25.232,48722,0
2016-09-01,25.252,25.358,25.048,25.348,50312,0
2016-09-02,25.358,25.358,25.174,25.358,7646,0
2016-09-06,25.378,25.378,25.038,25.28,25863,0
2016-09-07,25.212,25.426,25.096,25.126,20429,0
2016-09-08,25.29,25.668,25.174,25.446,16505,0
2016-09-09,25.368,25.406,25.038,25.048,31507,0
2016-09-12,25.067,25.32,25.058,25.212,25380,0
2016-09-13,25.096,25.241,24.844,24.883,29011,0
2016-09-14,24.834,25.135,24.834,25.077,16176,0
2016-09-15,24.892,25.29,24.824,25.203,20376,0
2016-09-16,25.096,25.203,25.038,25.203,6028,0
2016-09-19,25.184,25.184,24.902,25.038,22731,0
2016-09-20,25.038,25.067,24.892,25,34812,0
2016-09-21,25.009,25.038,24.68,25.028,33559,0
2016-09-22,25.058,25.058,24.834,24.844,15013,0
2016-09-23,24.844,24.941,24.844,24.844,16992,0
2016-09-26,24.738,24.941,24.738,24.941,19837,0
2016-09-27,24.883,25.212,24.873,25.067,35978,0
2016-09-28,24.98,25.126,24.926,25.038,29892,0
2016-09-29,25.096,25.212,25.018,25.018,21099,0
2016-09-30,24.941,25.135,24.922,25.116,14494,0
2016-10-03,25.018,25.261,25.018,25.261,9553,0
2016-10-04,25.261,25.261,25.096,25.261,13955,0
2016-10-05,25.28,25.358,25.077,25.077,37727,0
2016-10-06,25.242,25.406,25.038,25.261,17070,0
2016-10-07,25.31,25.32,24.912,24.922,30310,0
2016-10-10,24.99,25.29,24.97,25.252,24573,0
2016-10-11,25.329,25.329,25.028,25.028,6032,0
2016-10-12,25.028,25.037,24.932,25.024,17887,0
2016-10-13,25.187,25.256,25.009,25.226,33129,0
2016-10-14,25.374,25.462,25.108,25.108,9392,0
2016-10-17,25.157,25.165,25.009,25.108,20078,0
2016-10-18,25.157,25.206,25.098,25.206,33580,0
2016-10-19,25.187,25.219,25.078,25.078,16443,0
2016-10-20,25.059,25.226,25.059,25.118,24247,0
2016-10-21,25.226,25.254,25.128,25.206,33016,0
2016-10-24,25.206,25.216,25.059,25.068,26393,0
2016-10-25,25.206,25.206,25.009,25.196,28111,0
2016-10-26,25.187,25.206,25.108,25.167,24530,0
2016-10-27,25.206,25.206,25.124,25.206,3165,0
2016-10-28,25.196,25.225,25.113,25.206,34905,0
2016-10-31,25.226,25.354,25.187,25.236,57144,0
2016-11-01,25.226,25.226,25.157,25.206,17605,0
2016-11-02,25.157,25.206,25.157,25.157,8564,0
2016-11-03,25.157,25.345,24.872,25.044,12226,0
2016-11-04,25.137,25.292,25.049,25.128,5813,0
2016-11-07,25.315,25.501,25.059,25.088,5501,0
2016-11-08,25.236,25.391,25.059,25.206,11642,0
2016-11-09,25.137,25.427,25.108,25.334,12955,0
2016-11-10,25.344,25.344,24.675,24.921,61305,0
2016-11-11,24.99,25.265,24.898,25.059,27249,0
2016-11-14,25.108,25.137,24.862,24.902,29230,0
2016-11-15,25.039,25.137,24.763,24.931,18247,0
2016-11-16,24.872,25.39,24.684,25.108,51991,0
2016-11-17,24.881,25.305,24.881,25.147,23593,0
2016-11-18,25.001,25.137,24.862,24.891,19118,0
2016-11-21,24.921,25.295,24.881,25.187,19333,0
2016-11-22,25.098,25.403,25.029,25.236,24800,0
2016-11-23,25.206,25.216,24.832,24.96,27652,0
2016-11-25,24.96,25.256,24.96,25.029,9183,0
2016-11-28,25.019,25.097,24.881,24.98,35891,0
2016-11-29,24.872,25.034,24.684,25,37450,0
2016-11-30,24.97,25.039,24.862,24.99,44397,0
2016-12-01,24.872,25.009,24.812,24.98,20991,0
2016-12-02,25.059,25.059,24.862,24.862,30306,0
2016-12-05,24.98,25.009,24.812,24.931,27666,0
2016-12-06,24.94,24.989,24.763,24.777,17075,0
2016-12-07,24.842,24.911,24.734,24.873,9010,0
2016-12-08,24.842,24.995,24.734,24.97,34087,0
2016-12-09,24.861,25.029,24.797,25.009,22826,0
2016-12-12,24.832,24.996,24.66,24.98,26269,0
2016-12-13,24.873,25.009,24.832,25,12916,0
2016-12-14,24.899,25.009,24.882,24.921,14028,0
2016-12-15,24.822,24.97,24.822,24.822,13715,0
2016-12-16,24.93,25.009,24.852,25.009,20784,0
2016-12-19,25,25.009,24.911,25,21415,0
2016-12-20,25.009,25.009,24.94,25.009,31015,0
2016-12-21,25.009,25.049,24.931,25.009,54894,0
2016-12-22,25.039,25.188,24.901,24.901,11331,0
2016-12-23,25.009,25.039,24.96,25.009,38266,0
2016-12-27,24.97,25.053,24.97,24.99,41116,0
2016-12-28,24.99,25.009,24.98,24.998,36596,0
2016-12-29,25.034,25.049,24.99,25.009,5893,0
2016-12-30,25,25.137,25,25.009,10580,0
2017-01-03,25.059,25.068,25.009,25.038,22120,0
2017-01-04,25.068,25.068,25.009,25.009,39667,0
2017-01-05,25.049,25.049,24.99,25.009,25160,0
2017-01-06,24.99,25.029,24.99,25,39208,0
2017-01-09,25,25.033,24.99,25.009,27438,0
2017-01-10,25.009,25.029,24.99,25.009,29289,0
2017-01-11,25.059,25.059,25,25.009,57365,0
2017-01-12,25.3,25.3449,25.18,25.18,53333,0
2017-01-13,25.15,25.4,25.131,25.4,33891,0
2017-01-17,25.38,25.4,25.24,25.35,37197,0
2017-01-18,25.45,25.45,25.3,25.3,34447,0
2017-01-19,25.31,25.4,25.3,25.3802,29013,0
2017-01-20,25.4,25.4336,25.3549,25.3549,20484,0
2017-01-23,25.4,25.4,25.35,25.39,19078,0
2017-01-24,25.31,25.4,25.25,25.4,36553,0
2017-01-25,25.4,25.41,25.3,25.36,33803,0
2017-01-26,25.39,25.44,25.35,25.42,11673,0
2017-01-27,25.35,25.49,25.35,25.35,17579,0
2017-01-30,25.5,25.8,25.3601,25.66,31981,0
2017-01-31,25.7492,25.8506,25.561,25.635,15473,0
2017-02-01,25.85,25.8953,25.47,25.47,16061,0
2017-02-02,25.51,25.6,25.36,25.44,13154,0
2017-02-03,25.39,25.5293,25.39,25.515,5742,0
2017-02-06,25.5,25.5897,25.4,25.42,13172,0
2017-02-07,25.43,25.5056,25.42,25.46,9159,0
2017-02-08,25.45,25.6199,25.45,25.49,7526,0
2017-02-09,25.57,25.57,25.42,25.42,27436,0
2017-02-10,25.45,25.54,25.4,25.5,17401,0
2017-02-13,25.5359,25.7694,25.5,25.56,8393,0
2017-02-14,25.6,25.7575,25.451,25.7088,16646,0
2017-02-15,25.7,25.79,25.59,25.59,15529,0
2017-02-16,25.6,25.75,25.5,25.6,11627,0
2017-02-17,25.6986,25.7364,25.49,25.5,10604,0
2017-02-21,25.51,25.5981,25.46,25.46,6998,0
2017-02-22,25.46,25.4999,25.42,25.44,19348,0
2017-02-23,25.49,25.64,25.48,25.61,15064,0
2017-02-24,25.62,25.7176,25.5006,25.69,6057,0
2017-02-27,25.6443,25.6756,25.56,25.58,6809,0
2017-02-28,25.53,25.5684,25.5,25.51,10677,0
2017-03-01,25.55,25.62,25.43,25.44,13286,0
2017-03-02,25.46,25.5,25.43,25.43,22701,0
2017-03-03,25.46,25.693,25.44,25.693,34716,0
2017-03-06,25.6708,25.6708,25.5201,25.55,3821,0
2017-03-07,25.56,25.75,25.56,25.7,7626,0
2017-03-08,25.72,25.72,25.5401,25.541,7834,0
2017-03-09,25.51,25.62,25.5,25.52,11344,0
2017-03-10,25.43,25.6,25.42,25.49,23933,0
2017-03-13,25.5193,25.68,25.4601,25.66,6229,0
2017-03-14,25.68,25.75,25.5217,25.75,8748,0
2017-03-15,25.61,25.8322,25.61,25.79,12863,0
2017-03-16,25.64,25.65,25.53,25.61,15456,0
2017-03-17,25.57,25.7,25.55,25.56,9845,0
2017-03-20,25.74,25.74,25.5601,25.65,7328,0
2017-03-21,25.5701,25.7356,25.5701,25.73,11830,0
2017-03-22,25.73,25.73,25.64,25.65,6977,0
2017-03-23,25.651,25.878,25.651,25.76,15088,0
2017-03-24,25.88,25.88,25.68,25.68,5192,0
2017-03-27,25.65,25.78,25.6,25.7,8880,0
2017-03-28,25.654,25.7799,25.65,25.75,11423,0
2017-03-29,25.69,25.77,25.66,25.67,11353,0
2017-03-30,25.66,25.7,25.52,25.6,19078,0
2017-03-31,25.6,25.66,25.57,25.6501,11638,0
2017-04-03,25.65,25.79,25.6,25.79,12808,0
2017-04-04,25.8,25.85,25.7904,25.8,9196,0
2017-04-05,25.74,25.78,25.7,25.7359,12142,0
2017-04-06,25.7331,25.7331,25.61,25.66,7928,0
2017-04-07,25.63,25.67,25.63,25.67,25347,0
2017-04-10,25.65,25.77,25.65,25.71,12307,0
2017-04-11,25.83,25.83,25.67,25.67,13767,0
2017-04-12,25.52,25.52,25.3,25.33,45558,0
2017-04-13,25.42,25.48,25.3301,25.45,16532,0
2017-04-17,25.38,25.5,25.38,25.5,7986,0
2017-04-18,25.42,25.5,25.4,25.451,26141,0
2017-04-19,25.43,25.692,25.43,25.56,17432,0
2017-04-20,25.5604,25.7184,25.52,25.5836,15391,0
2017-04-21,25.52,25.6057,25.34,25.34,18228,0
2017-04-24,25.36,25.5499,25.36,25.43,12940,0
2017-04-25,25.4613,25.5199,25.39,25.39,11781,0
2017-04-26,25.46,25.52,25.4201,25.51,20158,0
2017-04-27,25.4861,25.5299,25.44,25.44,15543,0
2017-04-28,25.46,25.4662,25.41,25.41,8305,0
2017-05-01,25.46,25.59,25.44,25.5,14091,0
2017-05-02,25.52,25.6797,25.5058,25.55,14868,0
2017-05-03,25.64,25.71,25.55,25.63,11337,0
2017-05-04,25.58,25.58,25.34,25.49,35442,0
2017-05-05,25.44,25.56,25.42,25.46,35660,0
2017-05-08,25.47,25.54,25.47,25.54,1206,0
2017-05-09,25.52,25.54,25.45,25.4537,7593,0
2017-05-10,25.44,25.5599,25.44,25.5,15606,0
2017-05-11,25.46,25.64,25.451,25.62,13234,0
2017-05-12,25.62,25.62,25.5,25.56,5769,0
2017-05-15,25.51,25.85,25.51,25.8,11204,0
2017-05-16,25.8,25.8336,25.72,25.83,4848,0
2017-05-17,25.68,25.7,25.6166,25.6216,6650,0
2017-05-18,25.65,25.65,25.55,25.5691,9345,0
2017-05-19,25.57,25.6824,25.505,25.505,7487,0
2017-05-22,25.5,25.63,25.49,25.54,13286,0
2017-05-23,25.59,25.6,25.52,25.5857,8156,0
2017-05-24,25.52,25.56,25.46,25.47,24178,0
2017-05-25,25.48,25.52,25.47,25.47,12807,0
2017-05-26,25.48,25.5197,25.4204,25.49,5239,0
2017-05-30,25.46,25.49,25.41,25.47,8525,0
2017-05-31,25.46,25.53,25.42,25.45,7902,0
2017-06-01,25.47,25.52,25.45,25.48,3970,0
2017-06-02,25.5,25.59,25.4678,25.59,16115,0
2017-06-05,25.5301,25.77,25.53,25.77,13163,0
2017-06-06,25.7,25.73,25.611,25.6701,10862,0
2017-06-07,25.69,25.7499,25.68,25.7,7833,0
2017-06-08,25.62,25.63,25.51,25.51,6496,0
2017-06-09,25.55,25.6,25.5001,25.5922,4687,0
2017-06-12,25.5663,25.5727,25.5014,25.5014,7137,0
2017-06-13,25.54,25.6,25.5201,25.568,3187,0
2017-06-14,25.5738,25.6417,25.52,25.56,7814,0
2017-06-15,25.5973,25.6399,25.541,25.55,5410,0
2017-06-16,25.6289,25.66,25.5301,25.5301,5394,0
2017-06-19,25.74,25.74,25.61,25.7199,10909,0
2017-06-20,25.69,25.69,25.6501,25.6731,1566,0
2017-06-21,25.65,25.75,25.65,25.7357,5844,0
2017-06-22,25.692,25.7,25.654,25.6728,6077,0
2017-06-23,25.66,25.75,25.62,25.62,3600,0
2017-06-26,25.6301,25.7399,25.6301,25.7,6937,0
2017-06-27,25.71,25.71,25.65,25.65,6711,0
2017-06-28,25.739,25.7399,25.51,25.51,12892,0
2017-06-29,25.52,25.57,25.43,25.48,24442,0
2017-06-30,25.54,25.54,25.45,25.4701,6087,0
2017-07-03,25.54,25.58,25.54,25.56,3104,0
2017-07-05,25.57,25.6,25.57,25.5899,4887,0
2017-07-06,25.59,25.6,25.52,25.52,4623,0
2017-07-07,25.5201,25.5899,25.52,25.589,8107,0
2017-07-10,25.58,25.8099,25.58,25.73,9771,0
2017-07-11,25.66,25.726,25.66,25.7,10956,0
2017-07-12,25.7009,25.82,25.7009,25.82,6899,0
2017-07-13,25.5,25.5,25.4469,25.4831,11481,0
2017-07-14,25.59,25.59,25.47,25.47,6897,0
2017-07-17,25.4649,25.5099,25.46,25.5099,4168,0
2017-07-18,25.49,25.49,25.45,25.4755,5810,0
2017-07-19,25.48,25.5004,25.41,25.4261,8104,0
2017-07-20,25.42,25.42,25.38,25.41,4868,0
2017-07-21,25.37,25.4488,25.32,25.3747,3216,0
2017-07-24,25.3779,25.4138,25.35,25.41,5003,0
2017-07-25,25.381,25.43,25.32,25.41,7582,0
2017-07-26,25.37,25.4,25.3,25.3,11482,0
2017-07-27,25.3,25.4399,25.29,25.4187,15563,0
2017-07-28,25.39,25.41,25.3475,25.3501,10385,0
2017-07-31,25.41,25.59,25.4,25.4736,8788,0
2017-08-01,25.37,25.6,25.37,25.59,9707,0
2017-08-02,25.4611,25.65,25.4611,25.64,9917,0
2017-08-03,25.63,25.63,25.6,25.6183,4214,0
2017-08-04,25.63,25.72,25.6,25.6,6983,0
2017-08-07,25.57,25.57,25.43,25.5,6110,0
2017-08-08,25.5,25.5004,25.36,25.4187,12212,0
2017-08-09,25.37,25.52,25.35,25.3711,22210,0
2017-08-10,25.37,25.47,25.37,25.45,16351,0
2017-08-11,25.47,25.47,25.35,25.4,9156,0
2017-08-14,25.41,25.4362,25.35,25.4185,15655,0
2017-08-15,25.36,25.4348,25.36,25.4348,11512,0
2017-08-16,25.41,25.55,25.3901,25.41,9564,0
2017-08-17,25.44,25.54,25.35,25.53,28495,0
2017-08-18,25.54,25.54,25.44,25.48,4148,0
2017-08-21,25.62,25.65,25.55,25.56,14052,0
2017-08-22,25.5101,25.68,25.51,25.61,8224,0
2017-08-23,25.65,25.65,25.54,25.5901,7451,0
2017-08-24,25.6784,25.6784,25.56,25.57,3388,0
2017-08-25,25.68,25.7,25.4988,25.52,11841,0
2017-08-28,25.52,25.59,25.42,25.44,9295,0
2017-08-29,25.505,25.505,25.35,25.35,38976,0
2017-08-30,25.34,25.42,25.3032,25.33,20772,0
2017-08-31,25.33,25.38,25.33,25.36,10733,0
2017-09-01,25.4049,25.4049,25.31,25.39,6728,0
2017-09-05,25.38,25.4274,25.3,25.326,11633,0
2017-09-06,25.295,25.4,25.28,25.39,19813,0
2017-09-07,25.39,25.3955,25.3115,25.38,9205,0
2017-09-08,25.35,25.4366,25.35,25.41,7182,0
2017-09-11,25.45,25.5531,25.41,25.41,5588,0
2017-09-12,25.4418,25.53,25.41,25.52,7209,0
2017-09-13,25.5585,25.5585,25.43,25.4383,8008,0
2017-09-14,25.44,25.4785,25.43,25.47,12993,0
2017-09-15,25.44,25.5388,25.44,25.4899,4491,0
2017-09-18,25.44,25.68,25.44,25.68,16103,0
2017-09-19,25.6308,25.6308,25.58,25.58,6512,0
2017-09-20,25.62,25.67,25.4975,25.4975,14522,0
2017-09-21,25.6101,25.6101,25.4058,25.4666,16550,0
2017-09-22,25.5,25.5,25.48,25.48,3283,0
2017-09-25,25.469,25.5,25.35,25.37,17841,0
2017-09-26,25.4,25.49,25.386,25.4501,8256,0
2017-09-27,25.47,25.47,25.43,25.4456,2886,0
2017-09-28,25.45,25.4753,25.45,25.463,3358,0
2017-09-29,25.49,25.5,25.42,25.4222,8298,0
2017-10-02,25.42,25.4985,25.4,25.4,7888,0
2017-10-03,25.41,25.47,25.37,25.47,17703,0
2017-10-04,25.46,25.47,25.4039,25.45,5497,0
2017-10-05,25.43,25.53,25.43,25.53,4815,0
2017-10-06,25.51,25.6,25.44,25.6,6320,0
2017-10-09,25.6094,25.63,25.55,25.63,7301,0
2017-10-10,25.62,25.71,25.6015,25.65,15729,0
2017-10-11,25.65,25.67,25.55,25.65,12941,0
2017-10-12,25.61,25.67,25.57,25.67,2068,0
2017-10-13,25.39,25.53,25.2725,25.5,16366,0
2017-10-16,25.44,25.5,25.4,25.4,8586,0
2017-10-17,25.46,25.5,25.37,25.49,3791,0
2017-10-18,25.33,25.33,25.14,25.18,49402,0
2017-10-19,25.18,25.26,25.16,25.18,14113,0
2017-10-20,25.16,25.29,25.16,25.22,29760,0
2017-10-23,25.25,25.25,25.17,25.25,11424,0
2017-10-24,25.18,25.3377,25.18,25.2601,29292,0
2017-10-25,25.26,25.3,25.26,25.261,5209,0
2017-10-26,25.29,25.29,25.26,25.269,4092,0
2017-10-27,25.29,25.29,25.25,25.2806,18367,0
2017-10-30,25.35,25.38,25.26,25.26,11774,0
2017-10-31,25.27,25.3308,25.24,25.25,6558,0
2017-11-01,25.25,25.29,25.25,25.25,4111,0
2017-11-02,25.285,25.3,25.24,25.28,3889,0
2017-11-03,25.29,25.45,25.27,25.3,10932,0
2017-11-06,25.3332,25.39,25.3332,25.3332,13429,0
2017-11-07,25.36,25.37,25.2592,25.3047,38876,0
2017-11-08,25.278,25.36,25.2,25.35,31311,0
2017-11-09,25.2664,25.3348,25.2664,25.3348,1967,0
2017-11-10,25.3044,25.3044,25.2584,25.27,6008,0
