Date,Open,High,Low,Close,Volume,OpenInt
2012-12-13,21.212,21.212,21.094,21.127,15413,0
2012-12-14,21.338,21.373,21.162,21.287,25406,0
2012-12-17,21.338,21.397,21.296,21.356,47166,0
2012-12-18,21.406,21.415,21.01,21.255,31509,0
2012-12-19,21.263,21.38,21.255,21.338,41427,0
2012-12-20,21.365,21.583,21.365,21.38,18733,0
2012-12-21,21.338,21.406,21.212,21.406,24858,0
2012-12-24,21.38,21.447,21.38,21.447,1185,0
2012-12-26,21.346,21.447,21.102,21.255,29815,0
2012-12-27,21.338,21.447,21.338,21.447,2727,0
2012-12-28,21.279,21.592,21.271,21.592,3848,0
2012-12-31,21.338,21.507,21.338,21.346,5099,0
2013-01-02,21.54,21.676,21.329,21.523,12151,0
2013-01-03,21.583,21.92,21.507,21.794,7198,0
2013-01-04,21.516,21.878,21.516,21.592,4268,0
2013-01-07,21.592,21.592,21.346,21.592,16481,0
2013-01-08,21.76,21.769,21.592,21.76,3735,0
2013-01-09,21.844,21.886,21.676,21.676,7873,0
2013-01-10,21.844,21.844,21.642,21.844,11512,0
2013-01-11,21.913,21.913,21.844,21.844,5106,0
2013-01-14,21.835,21.835,21.718,21.726,5009,0
2013-01-15,21.718,21.827,21.633,21.633,10670,0
2013-01-16,21.803,21.827,21.507,21.668,29528,0
2013-01-17,21.869,21.869,21.507,21.869,10018,0
2013-01-18,21.794,21.812,21.558,21.567,2935,0
2013-01-22,21.532,21.835,21.532,21.835,2572,0
2013-01-23,21.835,21.886,21.608,21.608,1780,0
2013-01-24,21.76,21.92,21.76,21.76,4085,0
2013-01-25,21.92,22.088,21.676,21.676,10103,0
2013-01-28,21.844,21.844,21.659,21.844,4150,0
2013-01-29,21.803,21.92,21.718,21.76,11216,0
2013-01-30,21.718,22.3,21.718,22.123,15005,0
2013-01-31,21.734,22.088,21.734,21.928,5217,0
2013-02-01,21.812,21.812,21.769,21.803,4706,0
2013-02-04,21.743,21.76,21.548,21.592,86385,0
2013-02-05,21.548,21.633,21.523,21.558,70197,0
2013-02-06,21.684,21.777,21.592,21.592,16597,0
2013-02-07,21.592,21.676,21.592,21.651,17335,0
2013-02-08,21.709,21.718,21.633,21.676,18640,0
2013-02-11,21.778,22.036,21.778,22.012,21811,0
2013-02-12,21.881,22.071,21.881,21.969,14399,0
2013-02-13,22.096,22.096,21.969,22.054,5912,0
2013-02-14,21.977,22.054,21.857,21.881,16779,0
2013-02-15,21.89,22.02,21.881,21.881,8880,0
2013-02-19,21.924,22.012,21.71,21.873,17865,0
2013-02-20,21.762,21.969,21.762,21.96,10610,0
2013-02-21,21.821,22.012,21.813,21.857,14642,0
2013-02-22,21.924,22.096,21.9,22.054,27969,0
2013-02-25,22.096,22.139,22.045,22.045,7133,0
2013-02-26,22.123,22.123,21.924,22.063,2993,0
2013-02-27,22.096,22.251,21.942,22.063,20460,0
2013-02-28,22.157,22.251,22.096,22.139,15032,0
2013-03-01,22.054,22.096,22.054,22.096,16315,0
2013-03-04,22.242,22.311,22.139,22.311,13244,0
2013-03-05,22.199,22.389,22.199,22.389,23332,0
2013-03-06,22.242,22.509,22.226,22.311,15897,0
2013-03-07,22.38,22.509,22.174,22.242,19579,0
2013-03-08,22.157,22.466,22.157,22.311,16842,0
2013-03-11,22.148,22.457,22.148,22.191,4800,0
2013-03-12,22.457,22.457,21.969,22.157,30324,0
2013-03-13,22.096,22.115,21.993,22.012,13286,0
2013-03-14,22.071,22.294,21.969,22.286,15923,0
2013-03-15,22.32,22.389,22.183,22.268,259195,0
2013-03-18,22.311,22.311,22.123,22.268,3584,0
2013-03-19,22.139,22.26,22.036,22.226,7056,0
2013-03-20,22.226,22.389,22.139,22.139,3807,0
2013-03-21,22.174,22.268,22.166,22.226,4773,0
2013-03-22,22.191,22.251,22.191,22.208,1529,0
2013-03-25,22.208,22.217,22.105,22.123,1655,0
2013-03-26,22.234,22.234,22.123,22.123,3677,0
2013-03-27,22.226,22.268,22.115,22.226,13222,0
2013-03-28,22.157,22.303,22.157,22.268,4615,0
2013-04-01,22.311,22.311,22.183,22.183,5868,0
2013-04-02,22.217,22.217,22.105,22.217,5564,0
2013-04-03,22.26,22.26,22.131,22.148,6758,0
2013-04-04,22.286,22.286,22.123,22.123,7573,0
2013-04-05,22.286,22.286,22.105,22.199,4522,0
2013-04-08,22.199,22.234,22.054,22.191,314622,0
2013-04-09,22.26,22.26,22.157,22.157,3205,0
2013-04-10,22.115,22.277,22.115,22.183,4260,0
2013-04-11,22.139,22.286,22.139,22.286,3358,0
2013-04-12,22.226,22.286,22.199,22.234,7720,0
2013-04-15,22.139,22.277,22.139,22.251,5793,0
2013-04-16,22.242,22.277,22.191,22.199,17344,0
2013-04-17,22.251,22.303,22.208,22.268,14939,0
2013-04-18,22.268,22.294,22.183,22.268,8328,0
2013-04-19,22.268,22.389,22.268,22.389,3846,0
2013-04-22,22.389,22.389,22.242,22.311,5746,0
2013-04-23,22.389,22.491,22.286,22.389,6932,0
2013-04-24,22.389,22.474,22.389,22.389,2890,0
2013-04-25,22.183,22.44,22.183,22.389,4509,0
2013-04-26,22.448,22.466,22.422,22.466,3985,0
2013-04-29,22.432,22.466,22.371,22.397,3729,0
2013-04-30,22.483,22.56,22.483,22.483,8961,0
2013-05-01,22.525,22.525,22.415,22.525,9007,0
2013-05-02,22.569,22.612,22.432,22.612,21409,0
2013-05-03,22.594,22.654,22.474,22.654,9412,0
2013-05-06,22.654,22.662,22.543,22.646,5544,0
2013-05-07,22.732,22.732,22.714,22.723,6064,0
2013-05-08,22.62,22.911,22.62,22.741,8257,0
2013-05-09,22.929,22.929,22.868,22.911,4429,0
2013-05-10,22.929,22.929,22.911,22.911,4661,0
2013-05-13,22.929,22.929,22.757,22.887,3963,0
2013-05-14,23.107,23.325,22.913,22.913,11998,0
2013-05-15,23.054,23.168,22.913,23.08,6312,0
2013-05-16,23.132,23.132,22.826,22.959,8637,0
2013-05-17,23.08,23.08,22.793,22.959,6146,0
2013-05-20,23.002,23.002,22.845,22.975,3984,0
2013-05-21,22.888,22.993,22.845,22.993,2609,0
2013-05-22,22.941,22.959,22.826,22.836,4391,0
2013-05-23,22.8,22.809,22.503,22.793,14280,0
2013-05-24,22.591,22.695,22.573,22.695,3335,0
2013-05-28,22.695,22.74,22.546,22.74,4608,0
2013-05-29,22.731,22.913,22.434,22.564,8468,0
2013-05-30,22.503,22.809,22.494,22.635,13394,0
2013-05-31,22.644,22.644,22.546,22.626,6713,0
2013-06-03,22.817,22.959,22.486,22.695,4447,0
2013-06-04,22.8,22.8,22.521,22.521,5937,0
2013-06-05,22.564,22.582,22.434,22.503,10350,0
2013-06-06,22.635,22.635,22.058,22.302,7430,0
2013-06-07,22.345,22.355,22.345,22.355,1544,0
2013-06-10,22.363,22.434,22.135,22.135,4293,0
2013-06-11,22.101,22.293,22.058,22.084,7198,0
2013-06-12,22.302,22.302,21.568,21.759,26240,0
2013-06-13,21.427,22.25,21.383,21.918,3717,0
2013-06-14,22.25,22.25,22.25,22.25,244,0
2013-06-17,22.276,22.302,21.952,22.039,12592,0
2013-06-18,22.293,22.293,21.996,22.135,6784,0
2013-06-19,21.952,22.546,21.952,22.46,8210,0
2013-06-20,21.952,22.486,21.759,22.206,10099,0
2013-06-21,21.795,22.224,21.383,22.171,5626,0
2013-06-24,22.171,22.171,21.436,22.171,6592,0
2013-06-25,22.005,22.258,21.523,22.25,8598,0
2013-06-26,22.302,22.591,22.084,22.591,3028,0
2013-06-27,22.345,22.651,22.302,22.599,4556,0
2013-06-28,22.646,23.146,22.611,23.11,11523,0
2013-07-01,22.783,22.783,22.25,22.521,2462,0
2013-07-02,22.74,22.774,22.608,22.608,2367,0
2013-07-03,22.311,22.311,21.918,22.302,1487,0
2013-07-05,22.66,22.66,22.224,22.224,3430,0
2013-07-08,22.232,22.232,21.654,21.952,6747,0
2013-07-09,21.934,22.416,21.909,22.416,2401,0
2013-07-10,22.014,22.521,21.725,22.521,5391,0
2013-07-11,22.521,22.564,21.742,22.564,4460,0
2013-07-12,22.345,22.345,22.302,22.302,742,0
2013-07-15,22.25,22.494,22.25,22.302,3201,0
2013-07-16,22.091,22.521,22.091,22.521,709,0
2013-07-17,22.163,22.521,22.153,22.521,5020,0
2013-07-18,22.345,22.345,22.24,22.24,22816,0
2013-07-19,22.468,22.468,22.25,22.258,2195,0
2013-07-22,22.258,22.258,22.258,22.258,1944,0
2013-07-23,22.258,22.503,22.215,22.503,8823,0
2013-07-24,22.626,22.626,22.389,22.389,456,0
2013-07-25,22.215,22.381,22.163,22.381,6136,0
2013-07-26,22.224,22.372,22.196,22.196,3145,0
2013-07-29,22.224,22.381,22.215,22.215,7013,0
2013-07-30,22.258,22.258,22.215,22.215,43351,0
2013-07-31,22.267,22.302,22.215,22.302,2573,0
2013-08-01,22.284,22.284,22.215,22.215,3332,0
2013-08-02,22.284,22.284,22.215,22.215,1532,0
2013-08-05,22.284,22.284,22.258,22.258,2515,0
2013-08-06,22.381,22.381,22.084,22.084,5130,0
2013-08-07,22.084,22.293,21.943,22.293,1373,0
2013-08-08,21.952,22.276,21.873,21.952,11828,0
2013-08-09,22.25,22.25,21.804,22.25,4660,0
2013-08-12,22.258,22.258,22.215,22.258,1944,0
2013-08-13,22.144,22.24,22.039,22.127,13045,0
2013-08-14,22.218,22.352,21.985,22.307,14362,0
2013-08-15,22.092,22.342,21.869,22.307,28194,0
2013-08-16,22.263,22.289,21.45,21.674,9829,0
2013-08-19,21.709,21.96,21.593,21.96,6835,0
2013-08-20,22.014,22.307,21.504,21.816,13394,0
2013-08-21,21.45,21.45,21.424,21.442,1345,0
2013-08-22,21.424,22.084,21.416,22.084,4593,0
2013-08-23,21.853,22.281,21.853,21.862,1905,0
2013-08-26,22.307,22.307,21.862,21.969,3475,0
2013-08-27,22.2,22.209,21.869,22.058,1457,0
2013-08-28,22.2,22.281,21.907,22.263,7206,0
2013-08-29,22.165,22.263,21.853,21.853,6774,0
2013-08-30,21.995,22.218,21.995,22.209,42042,0
2013-09-03,22.298,22.307,22.048,22.245,8377,0
2013-09-04,22.174,22.298,21.887,22.084,6712,0
2013-09-05,22.2,22.396,22.084,22.084,2668,0
2013-09-06,22.129,22.129,21.995,21.995,1569,0
2013-09-09,21.869,22.228,21.853,22.228,2017,0
2013-09-10,21.923,22.245,21.923,22.218,5480,0
2013-09-11,22.004,22.084,21.931,22.084,2529,0
2013-09-12,21.995,22.068,21.995,22.031,1725,0
2013-09-13,22.084,22.084,21.96,21.96,4585,0
2013-09-16,21.96,22.218,21.96,22.014,7203,0
2013-09-17,22.182,22.209,21.853,21.853,7942,0
2013-09-18,21.771,22.084,21.692,21.897,10234,0
2013-09-19,22.021,22.075,21.816,22.058,7422,0
2013-09-20,22.146,22.174,22.031,22.174,8629,0
2013-09-23,22.129,22.253,22.048,22.236,12126,0
2013-09-24,22.218,22.307,22.068,22.307,11252,0
2013-09-25,22.307,22.79,22.298,22.54,38420,0
2013-09-26,22.824,22.824,22.584,22.727,19296,0
2013-09-27,22.745,22.844,22.396,22.619,15763,0
2013-09-30,22.844,23.413,22.673,22.717,21855,0
2013-10-01,22.888,22.932,22.584,22.799,16738,0
2013-10-02,22.913,23.182,22.727,22.976,14835,0
2013-10-03,23.039,23.12,22.761,22.976,12328,0
2013-10-04,22.824,23.102,22.771,22.771,13942,0
2013-10-07,22.852,22.86,22.691,22.691,3334,0
2013-10-08,22.601,22.78,22.584,22.646,2465,0
2013-10-09,22.736,22.834,22.433,22.441,8997,0
2013-10-10,22.708,22.79,22.468,22.575,11166,0
2013-10-11,22.655,22.745,22.45,22.736,3531,0
2013-10-14,22.646,22.655,22.513,22.513,1992,0
2013-10-15,22.557,22.557,22.369,22.369,1569,0
2013-10-16,22.396,22.708,22.307,22.389,4247,0
2013-10-17,22.584,22.584,22.307,22.307,3828,0
2013-10-18,22.2,22.547,22.2,22.307,2017,0
2013-10-21,22.513,22.663,22.342,22.522,3921,0
2013-10-22,22.663,22.815,22.396,22.494,5883,0
2013-10-23,22.389,22.922,22.389,22.557,4482,0
2013-10-24,22.477,22.547,22.45,22.547,1166,0
2013-10-25,22.619,22.79,22.522,22.601,8652,0
2013-10-28,22.888,22.913,22.638,22.754,784,0
2013-10-29,22.878,22.888,22.325,22.396,4893,0
2013-10-30,22.7,22.932,22.415,22.754,8416,0
2013-10-31,22.824,22.844,22.433,22.53,29028,0
2013-11-01,22.54,22.79,22.54,22.663,3139,0
2013-11-04,22.646,22.771,22.53,22.691,4371,0
2013-11-05,22.619,22.691,22.415,22.468,4690,0
2013-11-06,22.352,22.593,22.352,22.477,3967,0
2013-11-07,22.566,22.691,22.53,22.663,1776,0
2013-11-08,22.522,22.53,22.441,22.494,1228,0
2013-11-11,22.494,22.494,22.494,22.494,224,0
2013-11-12,22.638,22.717,22.486,22.494,3884,0
2013-11-13,22.597,22.769,22.569,22.66,3340,0
2013-11-14,22.66,22.724,22.66,22.697,1649,0
2013-11-15,22.751,22.751,22.524,22.524,4681,0
2013-11-18,22.524,22.705,22.306,22.705,4565,0
2013-11-19,22.76,22.76,22.451,22.451,2495,0
2013-11-20,22.461,22.461,22.315,22.324,7625,0
2013-11-21,22.306,22.515,22.296,22.315,2857,0
2013-11-22,22.296,22.524,21.46,22.524,11022,0
2013-11-25,22.542,22.542,22.205,22.496,3379,0
2013-11-26,22.651,22.651,22.341,22.406,3406,0
2013-11-27,22.569,22.569,22.361,22.361,5214,0
2013-11-29,22.379,22.379,22.296,22.296,2054,0
2013-12-02,22.424,22.515,22.296,22.515,3683,0
2013-12-03,22.506,22.569,22.433,22.433,2527,0
2013-12-04,22.433,22.751,22.296,22.296,2270,0
2013-12-05,21.877,22.105,21.877,21.996,852,0
2013-12-06,22.105,22.105,21.806,21.806,4949,0
2013-12-09,21.841,22.15,21.759,22.006,7030,0
2013-12-10,22.242,22.242,21.841,21.841,2290,0
2013-12-11,21.714,22.115,21.614,21.705,13172,0
2013-12-12,21.732,21.986,21.55,21.751,3320,0
2013-12-13,21.541,21.916,21.541,21.751,4121,0
2013-12-16,21.969,21.986,21.559,21.951,4807,0
2013-12-17,21.922,21.931,21.614,21.786,8735,0
2013-12-18,21.796,22.06,21.796,21.841,1966,0
2013-12-19,22.06,22.06,21.041,21.778,21824,0
2013-12-20,21.916,22.614,21.877,22.069,7192,0
2013-12-23,22.614,22.614,21.395,22.069,5274,0
2013-12-24,21.961,22.078,21.961,22.078,330,0
2013-12-26,22.15,22.15,22.115,22.115,330,0
2013-12-27,22.124,22.15,22.124,22.133,2307,0
2013-12-30,21.861,21.861,21.687,21.687,837,0
2013-12-31,22.133,22.133,21.687,21.705,5674,0
2014-01-02,21.769,22.023,21.751,21.751,3187,0
2014-01-03,21.759,21.759,21.751,21.759,3187,0
2014-01-06,21.977,21.977,21.831,21.831,2576,0
2014-01-07,21.931,22.115,21.931,22.069,12500,0
2014-01-08,22.115,22.196,22.023,22.196,8359,0
2014-01-09,22.069,22.496,22.069,22.069,2087,0
2014-01-10,22.496,22.744,22.078,22.415,2742,0
2014-01-13,22.433,22.433,22.133,22.133,746,0
2014-01-14,22.296,22.341,22.069,22.069,3605,0
2014-01-15,22.269,22.269,22.086,22.133,2032,0
2014-01-16,22.141,22.306,22.141,22.306,1484,0
2014-01-17,22.141,22.315,22.141,22.287,4204,0
2014-01-21,22.324,22.324,22.196,22.196,1705,0
2014-01-22,22.242,22.606,22.196,22.224,3681,0
2014-01-23,22.205,22.424,22.205,22.424,4379,0
2014-01-24,22.66,22.66,22.66,22.66,1418,0
2014-01-27,22.269,22.424,22.169,22.169,13482,0
2014-01-28,22.078,22.306,22.069,22.242,6597,0
2014-01-29,22.215,22.66,22.215,22.415,4281,0
2014-01-30,22.66,22.66,22.524,22.524,1539,0
2014-01-31,22.479,22.588,22.479,22.588,2027,0
2014-02-03,22.424,22.961,22.424,22.789,5130,0
2014-02-04,22.751,22.797,22.579,22.588,4726,0
2014-02-05,22.978,22.978,22.614,22.751,2979,0
2014-02-06,22.451,22.651,22.451,22.614,13603,0
2014-02-07,22.669,22.888,22.614,22.888,5624,0
2014-02-10,22.852,22.852,22.614,22.705,4616,0
2014-02-11,22.624,22.769,22.624,22.643,4836,0
2014-02-12,22.644,23.192,22.644,23.024,5659,0
2014-02-13,23.1,23.49,23.024,23.434,5181,0
2014-02-14,23.378,23.378,23.378,23.378,432,0
2014-02-18,23.48,23.49,23.341,23.49,2440,0
2014-02-19,23.414,23.656,23.414,23.656,1778,0
2014-02-20,23.648,23.648,23.648,23.648,275,0
2014-02-24,23.21,23.341,23.202,23.202,5373,0
2014-02-25,23.332,23.648,22.998,23.118,6999,0
2014-02-26,23.21,23.256,23.118,23.202,3775,0
2014-02-27,23.378,23.526,23.22,23.368,3343,0
2014-02-28,23.368,23.368,23.21,23.21,5232,0
2014-03-03,23.414,23.414,23.239,23.256,2146,0
2014-03-04,23.341,23.368,23.21,23.229,2694,0
2014-03-05,23.21,23.341,23.21,23.22,1616,0
2014-03-06,23.229,23.368,23.21,23.256,1906,0
2014-03-07,23.229,23.229,23.024,23.164,4932,0
2014-03-10,23.072,23.21,23.062,23.118,4838,0
2014-03-11,23.118,23.202,23.118,23.192,861,0
2014-03-12,23.21,23.21,23.024,23.183,4425,0
2014-03-13,23.21,23.21,23.1,23.21,2835,0
2014-03-14,23.239,23.304,23.239,23.304,3841,0
2014-03-17,23.397,23.397,23.397,23.397,1066,0
2014-03-18,23.536,23.638,23.536,23.638,2586,0
2014-03-19,23.592,23.648,23.276,23.526,4525,0
2014-03-20,23.285,23.322,23.174,23.21,10992,0
2014-03-21,23.304,23.304,22.84,23.266,6636,0
2014-03-24,23.266,23.563,23.21,23.563,7213,0
2014-03-25,23.545,23.563,23.49,23.49,3942,0
2014-03-26,23.49,23.508,23.443,23.443,5924,0
2014-03-27,23.434,23.508,23.22,23.508,6287,0
2014-03-31,23.499,23.536,23.434,23.508,7648,0
2014-04-01,23.508,23.508,23.276,23.276,14535,0
2014-04-02,23.322,23.526,23.304,23.397,6968,0
2014-04-03,23.322,23.508,23.322,23.48,11205,0
2014-04-04,23.443,24.018,23.414,23.508,16446,0
2014-04-07,23.61,23.61,23.397,23.443,9000,0
2014-04-08,23.405,23.405,23.405,23.405,540,0
2014-04-09,23.516,23.731,23.516,23.731,723,0
2014-04-10,23.971,23.991,23.46,23.46,7131,0
2014-04-11,23.46,23.48,23.443,23.443,1724,0
2014-04-14,23.443,23.563,23.368,23.563,2870,0
2014-04-15,23.49,23.49,23.387,23.443,4174,0
2014-04-16,23.47,23.619,23.47,23.47,3263,0
2014-04-17,23.582,23.582,23.47,23.508,813,0
2014-04-21,23.582,23.75,23.572,23.619,8757,0
2014-04-22,23.675,23.694,23.48,23.665,11161,0
2014-04-23,23.536,23.889,23.536,23.842,30350,0
2014-04-24,23.777,23.935,23.758,23.935,9085,0
2014-04-25,23.963,24.009,23.851,24.009,2742,0
2014-04-28,23.953,24.603,23.869,23.869,15643,0
2014-04-29,24.334,24.334,23.945,24.009,2017,0
2014-04-30,24.279,24.418,23.898,24.047,30635,0
2014-05-01,24.093,24.139,23.907,24.139,45589,0
2014-05-02,24.51,24.51,24.326,24.372,3745,0
2014-05-05,24.372,24.641,24.334,24.474,17253,0
2014-05-06,24.418,24.51,24.418,24.445,1168,0
2014-05-07,24.585,24.585,24.326,24.427,23413,0
2014-05-08,24.287,24.326,24.047,24.047,4749,0
2014-05-09,24.168,24.9,24.168,24.9,767,0
2014-05-12,24.352,24.733,24.352,24.733,3231,0
2014-05-13,24.381,24.566,24.381,24.381,1831,0
2014-05-14,24.6,24.6,24.401,24.401,1403,0
2014-05-15,24.287,24.287,23.985,24.032,1479,0
2014-05-16,24.062,24.24,24.062,24.24,994,0
2014-05-19,24.136,24.136,24.136,24.136,212,0
2014-05-20,24.203,24.401,24.203,24.401,847,0
2014-05-21,24.183,24.183,24.173,24.173,424,0
2014-05-22,24.223,24.24,24.079,24.146,3775,0
2014-05-27,24.223,24.223,24.223,24.223,325,0
2014-05-28,24.089,24.166,24.089,24.166,318,0
2014-05-29,24.24,24.374,24.069,24.126,2964,0
2014-05-30,24.335,24.335,24.173,24.27,2549,0
2014-06-02,24.317,24.317,24.223,24.223,1945,0
2014-06-03,24.223,24.317,24.173,24.23,7067,0
2014-06-04,24.173,24.364,24.173,24.317,8391,0
2014-06-05,24.354,24.401,24.354,24.374,4370,0
2014-06-06,24.374,24.374,24.317,24.317,633,0
2014-06-09,24.279,24.391,24.279,24.391,424,0
2014-06-10,24.279,24.401,24.279,24.401,424,0
2014-06-11,24.401,24.401,24.374,24.401,1243,0
2014-06-12,24.478,24.732,24.478,24.732,845,0
2014-06-13,24.6,24.732,24.6,24.732,3698,0
2014-06-16,24.6,24.6,24.6,24.6,845,0
2014-06-17,24.761,24.761,24.279,24.326,2099,0
2014-06-18,24.751,24.751,24.751,24.751,286,0
2014-06-19,24.581,24.581,24.344,24.344,809,0
2014-06-20,24.297,24.553,24.297,24.553,1206,0
2014-06-23,24.6,24.676,24.591,24.6,1024,0
2014-06-24,24.553,24.553,24.391,24.391,1363,0
2014-06-25,24.364,24.836,24.364,24.364,2303,0
2014-06-26,24.297,24.326,24.297,24.326,682,0
2014-06-27,24.307,24.307,24.307,24.307,1057,0
2014-06-30,24.344,24.6,24.344,24.6,3383,0
2014-07-01,24.421,24.439,24.421,24.439,1163,0
2014-07-02,24.553,24.78,24.374,24.78,5390,0
2014-07-03,24.534,24.836,24.439,24.808,2724,0
2014-07-07,24.836,24.836,24.619,24.695,2087,0
2014-07-08,24.714,24.836,24.714,24.836,1011,0
2014-07-09,24.96,24.96,24.789,24.789,4756,0
2014-07-10,24.789,24.875,24.789,24.875,1392,0
2014-07-14,24.865,25.272,24.789,25.272,2993,0
2014-07-15,24.997,25.234,24.979,25.234,1234,0
2014-07-16,24.761,24.771,24.723,24.742,2114,0
2014-07-17,24.666,25.12,24.666,25.111,3192,0
2014-07-18,24.865,24.865,24.828,24.828,1263,0
2014-07-21,25.064,25.064,24.704,24.732,1976,0
2014-07-22,24.828,24.828,24.704,24.714,1206,0
2014-07-23,24.666,25.036,24.666,24.988,1327,0
2014-07-24,24.893,25.064,24.893,25.064,2326,0
2014-07-25,24.885,24.903,24.742,24.875,2982,0
2014-07-28,24.751,24.836,24.751,24.771,1375,0
2014-07-29,24.714,24.836,24.704,24.714,2265,0
2014-07-30,24.836,24.836,24.695,24.789,3207,0
2014-07-31,24.647,24.836,24.647,24.789,1332,0
2014-08-01,24.742,24.742,24.742,24.742,1163,0
2014-08-04,24.799,24.836,24.43,24.742,4349,0
2014-08-05,24.742,24.751,24.742,24.751,8826,0
2014-08-06,24.742,24.789,24.742,24.742,2082,0
2014-08-07,24.742,24.836,24.742,24.836,212,0
2014-08-08,24.836,24.836,24.383,24.789,2389,0
2014-08-11,24.742,24.742,24.742,24.742,106,0
2014-08-12,24.836,25.263,24.742,25.073,4028,0
2014-08-13,25.259,25.769,25.22,25.499,6268,0
2014-08-14,25.451,25.596,25.451,25.596,12448,0
2014-08-15,25.567,25.615,25.269,25.615,1154,0
2014-08-18,25.403,25.451,25.403,25.451,3527,0
2014-08-19,25.451,25.451,25.307,25.307,524,0
2014-08-21,25.287,25.489,25.277,25.481,1767,0
2014-08-22,25.326,25.799,25.287,25.307,6110,0
2014-08-25,25.307,25.547,25.277,25.547,10707,0
2014-08-26,25.451,25.577,25.413,25.509,5622,0
2014-08-27,25.596,25.596,25.365,25.596,824,0
2014-08-28,25.596,25.596,25.259,25.317,8784,0
2014-08-29,25.413,25.529,25.307,25.335,2592,0
2014-09-02,25.326,25.471,25.229,25.326,4658,0
2014-09-03,25.307,25.509,25.307,25.317,2440,0
2014-09-04,25.269,25.269,25.269,25.269,1039,0
2014-09-05,25.027,25.499,25.027,25.499,2779,0
2014-09-08,25.441,25.489,24.911,25.489,2492,0
2014-09-09,25.326,25.481,24.969,25.471,1484,0
2014-09-10,25.326,25.471,24.979,25.471,6067,0
2014-09-11,25.326,25.471,25.162,25.441,4257,0
2014-09-12,24.969,25.181,24.699,24.892,3698,0
2014-09-15,24.815,24.921,24.815,24.921,1753,0
2014-09-16,24.854,25.114,24.854,25.114,1452,0
2014-09-17,24.969,25.423,24.969,25.123,1923,0
2014-09-18,25.056,25.162,25.056,25.162,2626,0
2014-09-22,25.211,25.297,25.211,25.297,833,0
2014-09-23,25.259,25.307,25.191,25.307,3575,0
2014-09-24,25.375,25.375,25.307,25.335,10425,0
2014-09-25,25.326,25.355,25.326,25.326,1867,0
2014-09-26,25.355,25.596,25.259,25.596,5301,0
2014-09-29,25.644,25.982,25.644,25.982,15974,0
2014-09-30,26.011,26.03,25.779,25.933,12053,0
2014-10-01,25.924,26.001,25.741,25.972,3667,0
2014-10-02,25.972,25.982,25.799,25.982,7493,0
2014-10-03,25.982,26.107,25.789,26.107,25845,0
2014-10-06,26.116,26.126,25.789,26.126,104199,0
2014-10-07,25.875,26.116,25.875,25.982,4867,0
2014-10-08,26.261,26.261,25.905,25.933,489,0
2014-10-09,26.222,26.222,25.741,26.03,3423,0
2014-10-10,25.644,26.03,25.644,26.03,1141,0
2014-10-13,26.126,26.222,25.75,25.75,3603,0
2014-10-14,25.596,25.596,25.596,25.596,414,0
2014-10-15,26.03,26.03,25.287,25.297,5444,0
2014-10-16,24.969,25.693,24.969,25.335,1786,0
2014-10-17,25.451,25.605,25.355,25.539,3017,0
2014-10-20,25.547,25.596,25.547,25.596,312,0
2014-10-21,25.866,25.866,25.693,25.847,2017,0
2014-10-22,25.847,25.847,25.393,25.393,612,0
2014-10-23,25.789,25.789,25.75,25.75,659,0
2014-10-24,25.383,25.75,25.383,25.567,2427,0
2014-10-28,25.644,26.011,25.557,25.557,2391,0
2014-10-29,25.547,25.567,25.509,25.557,3662,0
2014-10-30,25.596,25.596,25.596,25.596,1038,0
2014-10-31,25.644,26.011,25.547,26.011,2694,0
2014-11-03,25.933,26.03,25.547,26.02,6464,0
2014-11-04,26.146,26.184,25.982,26.049,1971,0
2014-11-05,26.203,26.203,26.03,26.03,4358,0
2014-11-06,26.039,26.126,26.039,26.126,1647,0
2014-11-07,26.039,26.126,25.875,26.097,3319,0
2014-11-10,26.155,26.155,26.059,26.107,1559,0
2014-11-11,25.982,26.107,25.76,25.837,4609,0
2014-11-12,25.869,25.869,25.839,25.839,1317,0
2014-11-13,25.819,25.829,25.486,25.554,8044,0
2014-11-14,25.584,25.594,25.584,25.584,1935,0
2014-11-17,25.78,25.78,25.584,25.623,2036,0
2014-11-18,25.603,25.721,25.603,25.721,3767,0
2014-11-20,25.613,25.623,25.486,25.486,3156,0
2014-11-21,25.564,25.603,25.378,25.378,4400,0
2014-11-24,25.486,25.535,25.456,25.535,2469,0
2014-11-25,25.564,25.564,25.535,25.535,621,0
2014-11-26,25.878,25.878,25.535,25.535,819,0
2014-11-28,25.682,25.908,25.682,25.888,1657,0
2014-12-01,25.888,25.888,25.731,25.731,817,0
2014-12-03,25.633,25.633,25.633,25.633,815,0
2014-12-04,25.878,25.888,25.525,25.535,1594,0
2014-12-05,25.486,25.564,25.486,25.486,1389,0
2014-12-08,25.613,25.888,25.613,25.888,2930,0
2014-12-09,25.839,25.878,25.8,25.878,5300,0
2014-12-10,25.898,25.898,25.898,25.898,1009,0
2014-12-11,25.898,26.094,25.839,26.094,4481,0
2014-12-12,26.085,26.085,25.623,25.967,509,0
2014-12-15,25.633,25.888,25.603,25.633,2806,0
2014-12-16,25.633,25.947,25.554,25.633,3205,0
2014-12-18,25.947,25.947,25.584,25.584,1124,0
2014-12-19,25.594,25.594,25.594,25.594,1028,0
2014-12-22,25.603,25.653,25.603,25.653,713,0
2014-12-23,25.653,25.702,25.633,25.653,2929,0
2014-12-26,25.662,25.662,25.554,25.594,11608,0
2014-12-29,25.682,25.682,25.564,25.564,4214,0
2014-12-30,25.584,25.653,25.584,25.653,4370,0
2014-12-31,25.623,25.869,25.623,25.8,6177,0
2015-01-02,25.869,26.045,25.869,26.045,1039,0
2015-01-05,26.369,26.369,26.32,26.36,815,0
2015-01-06,25.751,26.222,25.751,26.222,3767,0
2015-01-07,25.859,26.507,25.859,26.487,2851,0
2015-01-08,26.419,26.949,26.389,26.507,4378,0
2015-01-09,26.703,26.88,26.419,26.703,1506,0
2015-01-12,26.448,26.448,26.448,26.448,305,0
2015-01-14,26.487,26.487,26.399,26.399,921,0
2015-01-15,26.458,26.723,26.409,26.409,7331,0
2015-01-20,26.369,26.615,26.369,26.615,3764,0
2015-01-21,26.713,26.713,26.664,26.713,509,0
2015-01-22,26.517,26.762,26.517,26.713,4277,0
2015-01-23,26.841,26.841,26.713,26.762,2342,0
2015-01-26,26.762,26.86,26.762,26.811,2113,0
2015-01-27,26.86,27.342,26.86,27.008,2283,0
2015-01-28,27.391,27.735,27.008,27.735,9220,0
2015-01-29,27.45,27.617,27.45,27.548,3752,0
2015-01-30,27.695,27.695,27.499,27.509,5946,0
2015-02-02,27.538,27.744,27.499,27.499,13375,0
2015-02-03,27.253,27.735,27.253,27.499,14581,0
2015-02-04,27.499,27.705,27.499,27.499,1385,0
2015-02-06,27.253,27.253,26.91,26.91,815,0
2015-02-09,27.155,27.155,26.222,26.625,532,0
2015-02-10,27.283,27.283,26.605,27.008,1774,0
2015-02-11,27.28,27.7,26.81,27.64,2715,0
2015-02-12,27.08,27.39,26.4,27.27,5312,0
2015-02-13,26.87,26.87,26.23,26.6,2480,0
2015-02-17,26.6,26.61,26.6,26.61,818,0
2015-02-19,26.22,26.29,26.22,26.29,1200,0
2015-02-20,26.33,26.54,26.1,26.44,3501,0
2015-02-23,26.5,26.86,26.5,26.7,840,0
2015-02-24,26.38,27.03,26.28,26.73,2276,0
2015-02-25,26.28,26.28,26.28,26.28,2970,0
2015-02-26,26.64,26.64,26.37,26.38,698,0
2015-02-27,26.63,26.71,26.34,26.71,616,0
2015-03-02,26.45,26.922,26.45,26.922,827,0
2015-03-04,26.63,26.845,26.63,26.845,1314,0
2015-03-05,26.88,26.89,26.365,26.6,1592,0
2015-03-06,26.381,26.381,26.381,26.381,210,0
2015-03-09,26.302,26.841,26.302,26.8,2455,0
2015-03-10,26.8,26.8,26.5,26.5,560,0
2015-03-11,26.701,26.71,26.499,26.499,1400,0
2015-03-12,26.46,26.46,26.35,26.35,300,0
2015-03-13,26.25,26.45,26.25,26.397,4273,0
2015-03-16,26.399,26.84,26.2,26.27,4100,0
2015-03-17,26.79,26.79,26.79,26.79,160,0
2015-03-18,26.83,26.83,26.78,26.78,600,0
2015-03-19,26.7,26.7,26.7,26.7,100,0
2015-03-20,26.499,26.5,26.499,26.5,1100,0
2015-03-24,26.36,26.5,26.32,26.5,2200,0
2015-03-25,26.498,26.498,26.498,26.498,217,0
2015-03-26,26.5,26.5,26.5,26.5,150,0
2015-03-27,26.37,26.497,26.34,26.412,60443,0
2015-03-30,26.498,26.87,26.498,26.87,735,0
2015-03-31,26.88,26.88,26.7,26.7,1877,0
2015-04-01,26.728,27,26.728,26.81,2921,0
2015-04-02,26.8,26.833,26.751,26.833,5800,0
2015-04-06,27,27.5,27,27.5,400,0
2015-04-07,27.53,27.53,27,27.53,2751,0
2015-04-08,26.6,27.58,26.6,27.58,2023,0
2015-04-09,27.5,27.5,26.8,27.05,1350,0
2015-04-10,26.801,26.89,26.545,26.89,3700,0
2015-04-13,27,27,26.66,26.77,5500,0
2015-04-14,26.64,26.64,26.595,26.595,250,0
2015-04-15,26.55,27,26.31,27,10500,0
2015-04-16,26.9,26.93,26.9,26.93,2100,0
2015-04-17,26.57,26.57,26.55,26.56,2700,0
2015-04-20,26.6,26.6,26.6,26.6,200,0
2015-04-21,26.689,26.7,26.6,26.63,2442,0
2015-04-22,26.425,26.425,26.425,26.425,185,0
2015-04-23,26.5,26.6,26.5,26.55,500,0
2015-04-24,26.6,26.6,26.6,26.6,400,0
2015-04-27,26.57,26.6,26.5,26.5,3150,0
2015-04-28,26.644,26.65,26.55,26.6,1530,0
2015-04-29,26.561,26.58,26.42,26.42,4100,0
2015-04-30,26.529,27.051,26.529,26.94,989,0
2015-05-01,26.73,26.75,26.45,26.65,2100,0
2015-05-04,26.75,26.96,26.75,26.87,14525,0
2015-05-05,26.72,26.74,26.7,26.7,2000,0
2015-05-06,26.71,27.1,26.7,27.04,1205,0
2015-05-07,26.71,27.088,26.42,26.42,2479,0
2015-05-08,26.5,26.5,26.5,26.5,200,0
2015-05-11,26.56,26.56,26.56,26.56,400,0
2015-05-12,26.96,27.1,26.84,27.1,2392,0
2015-05-13,26.53,27.065,26.46,26.6,3038,0
2015-05-15,27.061,27.061,27.061,27.061,100,0
2015-05-18,26.815,26.815,25.92,26.65,9500,0
2015-05-19,26.6,26.7,26.3,26.7,4864,0
2015-05-20,26.33,26.6,26.15,26.6,3500,0
2015-05-21,26.49,26.49,26.39,26.39,1325,0
2015-05-22,26.63,26.63,26.54,26.54,644,0
2015-05-26,26.173,26.173,26.173,26.173,226,0
2015-05-27,26.127,26.763,26.127,26.763,742,0
2015-05-28,26.5,27.01,26.5,27.01,4698,0
2015-05-29,27.02,27.279,26.75,27,2810,0
2015-06-01,26.614,27.05,26.56,26.56,749,0
2015-06-02,27.21,27.21,27.21,27.21,150,0
2015-06-03,27.22,27.3,27.15,27.16,3112,0
2015-06-04,27,27,27,27,165,0
2015-06-05,26.49,26.65,26.472,26.65,1050,0
2015-06-08,26.72,26.72,26.5,26.55,6200,0
2015-06-09,26.55,27.116,26.5,26.5,2770,0
2015-06-10,26.961,26.961,26.961,26.961,150,0
2015-06-11,26.742,26.742,26.13,26.21,800,0
2015-06-12,26.993,26.993,26.993,26.993,200,0
2015-06-15,26.685,26.69,26.45,26.49,3300,0
2015-06-16,26.38,26.988,26.38,26.53,30879,0
2015-06-17,26.52,27,26.52,27,11970,0
2015-06-18,26.811,27.05,26.51,27.023,3100,0
2015-06-19,27.09,27.09,26.6,26.6,1000,0
2015-06-22,26.8,26.81,26.5,26.5,33792,0
2015-06-23,26.524,27.3,26.524,27.045,1700,0
2015-06-24,27.432,27.432,27.432,27.432,100,0
2015-06-25,27.05,27.445,26.31,27.422,2200,0
2015-06-26,26.885,27.4,26.456,26.456,600,0
2015-06-30,26.23,27.341,26.23,26.75,1472,0
2015-07-01,26.95,27.35,26.95,27.35,1100,0
2015-07-02,27.15,27.15,26.8,26.86,5000,0
2015-07-06,26.8,26.99,26.11,26.99,2278,0
2015-07-07,26.31,26.46,26.28,26.46,1045,0
2015-07-08,26.43,26.979,26.43,26.979,700,0
2015-07-09,26.77,26.77,26.45,26.65,1000,0
2015-07-10,26.46,26.866,26.46,26.866,500,0
2015-07-13,26.651,26.651,26.65,26.65,670,0
2015-07-14,26.454,26.88,26.454,26.876,680,0
2015-07-15,26.685,26.88,26.5,26.87,1901,0
2015-07-16,27.117,27.117,27.117,27.117,519,0
2015-07-17,27.04,27.234,27.04,27.234,2111,0
2015-07-20,27.224,27.235,26.944,27.15,1701,0
2015-07-21,27.05,27.15,27,27,4978,0
2015-07-22,27.167,27.242,27,27.1,5312,0
2015-07-23,27.22,27.25,27.22,27.24,600,0
2015-07-24,26.534,26.534,26.534,26.534,200,0
2015-07-27,26.84,27.2,26.581,27.2,6762,0
2015-07-29,27.237,27.245,27.027,27.245,500,0
2015-07-30,27.13,27.25,26.69,27.026,3544,0
2015-07-31,27.22,27.67,27.001,27.17,8247,0
2015-08-03,27.42,27.42,27.26,27.26,2040,0
2015-08-04,27.37,27.37,27.37,27.37,620,0
2015-08-05,26.636,27.11,26.636,27.11,3820,0
2015-08-06,26.65,26.99,26.65,26.94,2875,0
2015-08-07,26.88,27.108,26.82,26.83,613,0
2015-08-10,26.8,26.8,26.65,26.65,601,0
2015-08-11,26.66,27.25,26.55,26.55,2828,0
2015-08-12,26.62,26.65,26.62,26.65,200,0
2015-08-13,25.92,26.068,25.92,25.96,3075,0
2015-08-14,26.12,26.14,26.12,26.14,400,0
2015-08-17,26.11,26.11,25.865,25.865,400,0
2015-08-18,26.2,26.3,26.2,26.3,1200,0
2015-08-19,26.3,26.3,26.3,26.3,250,0
2015-08-20,26.24,26.407,26.24,26.407,380,0
2015-08-24,26.533,26.533,25.019,25.21,3941,0
2015-08-25,25.36,26.07,25.291,26.07,1200,0
2015-08-27,25.75,25.75,25.73,25.75,2100,0
2015-08-28,26.01,26.1,25.75,25.97,2738,0
2015-08-31,26.31,26.329,25.77,26.329,1090,0
2015-09-01,25.76,26.505,25.5,25.75,2018,0
2015-09-02,25.846,25.922,25.76,25.87,1800,0
2015-09-03,25.6,25.6,25.6,25.6,700,0
2015-09-04,25.608,25.67,25.608,25.67,449,0
2015-09-08,25.677,25.85,25.67,25.85,1100,0
2015-09-09,25.85,25.98,25.76,25.76,2302,0
2015-09-10,25.75,26.245,25.75,26.24,1019,0
2015-09-11,25.931,25.931,25.931,25.931,100,0
2015-09-14,25.812,26.633,25.812,25.96,3578,0
2015-09-15,25.86,25.86,25.66,25.66,762,0
2015-09-16,26.464,26.464,26.262,26.262,1144,0
2015-09-17,25.96,26.1,25.876,26.1,400,0
2015-09-18,26.593,26.593,26.593,26.593,600,0
2015-09-21,26.534,26.534,26.504,26.504,500,0
2015-09-22,25.95,25.95,25.95,25.95,400,0
2015-09-23,26,26,26,26,200,0
2015-09-25,26.594,26.594,26.1,26.11,1017,0
2015-09-28,26.261,26.561,26.16,26.16,787,0
2015-09-29,26.386,26.579,26.126,26.126,1970,0
2015-09-30,26,26,26,26,781,0
2015-10-01,25.89,26.593,25.89,26.54,3236,0
2015-10-02,26.014,26.014,26.014,26.014,100,0
2015-10-05,25.83,26.54,25.8,26.02,1117,0
2015-10-06,25.87,26.47,25.87,25.9,435,0
2015-10-07,25.82,25.83,25.69,25.81,7100,0
2015-10-08,26.47,26.58,26.47,26.58,1171,0
2015-10-09,26.39,26.51,26.1,26.13,2700,0
2015-10-12,26.11,26.442,26.11,26.442,900,0
2015-10-13,26.21,26.6,26.21,26.6,728,0
2015-10-14,26.595,26.595,26.11,26.587,770,0
2015-10-16,26.2,26.2,26.2,26.2,378,0
2015-10-19,26.23,26.55,26.23,26.49,1050,0
2015-10-20,26.48,26.6,26.33,26.6,3444,0
2015-10-21,26.402,26.6,26.402,26.567,1623,0
2015-10-22,26.29,26.29,26.29,26.29,2400,0
2015-10-26,26.848,26.848,26.33,26.577,588,0
2015-10-27,26.886,26.887,26.3,26.3,1000,0
2015-10-28,26.59,26.59,26.5,26.5,1400,0
2015-10-29,26.5,26.581,26.48,26.581,1045,0
2015-11-03,26.374,26.58,26.374,26.545,1150,0
2015-11-04,26.59,26.59,26.26,26.59,6715,0
2015-11-05,26.59,26.68,26.22,26.68,1098,0
2015-11-06,26.61,26.68,26.61,26.68,697,0
2015-11-09,26.67,26.68,26.51,26.51,2616,0
2015-11-10,26.664,26.87,26.13,26.86,11266,0
2015-11-11,26.89,26.89,26.89,26.89,100,0
2015-11-12,26.5,27.24,26.5,26.7,1129,0
2015-11-13,26.67,26.67,26.67,26.67,200,0
2015-11-16,26.329,26.329,26.329,26.329,145,0
2015-11-17,26.75,26.86,26.5,26.8,7048,0
2015-11-18,26.671,26.72,26.65,26.65,3166,0
2015-11-23,26.26,26.29,26.26,26.29,864,0
2015-11-24,26.245,26.245,25.986,25.986,274,0
2015-11-25,25.85,25.85,25.85,25.85,6750,0
2015-11-27,25.73,26.29,25.73,25.92,644,0
2015-11-30,26.05,26.454,26.05,26.08,2067,0
2015-12-01,26.376,26.425,25.71,26.425,1628,0
2015-12-02,25.85,26,25.81,26,4244,0
2015-12-03,26.375,26.375,26.375,26.375,141,0
2015-12-07,25.89,25.89,25.89,25.89,300,0
2015-12-08,25.8,25.8,25.76,25.76,440,0
2015-12-09,25.99,25.99,25.846,25.85,5386,0
2015-12-10,25.826,25.83,25.826,25.83,2400,0
2015-12-11,25.874,25.898,25.815,25.898,2389,0
2015-12-14,25.76,26,25.76,26,333,0
2015-12-15,25.77,25.77,25.77,25.77,200,0
2015-12-16,25.77,25.77,25.77,25.77,100,0
2015-12-17,26.496,26.497,25.391,25.391,738,0
2015-12-22,26,26,26,26,300,0
2015-12-23,25.56,25.56,25.56,25.56,275,0
2015-12-24,26,26,25.95,25.95,950,0
2015-12-28,26,26,25.616,25.709,1100,0
2015-12-29,25.7,25.75,25.7,25.75,603,0
2015-12-30,25.9999,25.9999,25.9999,25.9999,175,0
2015-12-31,25.786,25.7999,25.6499,25.7999,3600,0
2016-01-04,25.805,25.85,25.6201,25.7001,2270,0
2016-01-05,25.99,26.31,25.634,26.01,17133,0
2016-01-06,25.87,26.68,25.87,26,27942,0
2016-01-07,26.25,26.25,25.67,25.7,9643,0
2016-01-08,25.75,25.9808,25.65,25.9808,5967,0
2016-01-11,26.2606,26.2606,25.84,25.96,7793,0
2016-01-12,26.01,26.27,26.01,26.27,600,0
2016-01-13,26.01,26.44,26.01,26.43,754,0
2016-01-14,26.5,26.5,26,26,1640,0
2016-01-15,26.27,26.28,26.27,26.28,322,0
2016-01-19,25.76,25.76,25.76,25.76,0,0
2016-01-20,25.73,25.88,24.39,25.225,11172,0
2016-01-21,25.245,26.199,24.7601,25.8985,6759,0
2016-01-22,25.85,26.03,25.81,25.9499,733,0
2016-01-25,26.1726,26.1726,25.73,25.94,1768,0
2016-01-26,25.75,26.2445,25.7001,25.7001,933,0
2016-01-27,25.97,25.9999,25.7,25.88,2336,0
2016-01-28,25.92,26.3356,25.9037,26.27,2201,0
2016-01-29,26.2699,26.2699,25.9,25.9584,2200,0
2016-02-01,25.78,26.37,25.78,26.12,7122,0
2016-02-02,25.73,26.28,25.73,26.111,18994,0
2016-02-03,26,26.2559,25.85,26,2914,0
2016-02-04,26.0018,26.0018,25.85,25.85,2112,0
2016-02-05,26.28,26.28,26.28,26.28,100,0
2016-02-08,25.8501,25.8616,25.85,25.85,921,0
2016-02-09,25.85,26.27,25.43,26.23,2375,0
2016-02-10,26.19,26.19,25.79,25.8701,2153,0
2016-02-11,25.014,25.125,25.014,25.125,200,0
2016-02-12,25.99,25.99,25.99,25.99,100,0
2016-02-16,25.17,25.9885,25.11,25.48,2225,0
2016-02-17,25.41,25.49,25.41,25.49,903,0
2016-02-18,25.4868,25.99,25.4172,25.99,1090,0
2016-02-19,25.6705,25.6705,25.6705,25.6705,147,0
2016-02-22,25.95,25.97,25.73,25.73,296729,0
2016-02-23,25.89,25.89,25.3001,25.3001,698,0
2016-02-24,25.5,25.5,25.5,25.5,135,0
2016-02-25,25.335,25.86,25.335,25.8,1320,0
2016-02-26,25.4886,25.59,25.2644,25.59,2528,0
2016-02-29,25.8499,25.8499,25.8499,25.8499,239,0
2016-03-01,25.84,25.89,25.4301,25.4301,3803,0
2016-03-03,25.45,25.89,25.45,25.5,2050,0
2016-03-04,25.75,25.76,25.75,25.76,789,0
2016-03-08,25.7,25.7346,25.53,25.53,888,0
2016-03-09,25.89,25.89,25.798,25.798,714,0
2016-03-10,25.5037,25.73,25.5037,25.6378,1696,0
2016-03-11,25.72,25.72,25.7,25.72,836,0
2016-03-14,25.7199,25.73,25.7199,25.73,1000,0
2016-03-16,25.735,25.8673,25.735,25.8673,600,0
2016-03-17,25.88,25.9,25.8,25.9,2906,0
2016-03-18,25.9,25.98,25.9,25.97,153445,0
2016-03-21,26.0851,26.09,26,26,18258,0
2016-03-22,25.95,26.09,25.95,26.09,319,0
2016-03-23,26.0797,26.09,26.0503,26.09,2144,0
2016-03-24,25.75,26.2,25.75,26.05,2838,0
2016-03-28,26.65,26.7,26.1981,26.1981,1876,0
2016-03-29,26.44,26.44,25.9375,26,5280,0
2016-03-31,26.13,26.1499,25.81,26.1499,340,0
2016-04-01,26.396,26.396,26.396,26.396,597,0
2016-04-04,26.36,26.3999,25.8137,26.15,5206,0
2016-04-05,26.17,26.7,26.17,26.7,800,0
2016-04-06,26.6016,26.6016,26.6016,26.6016,128,0
2016-04-07,26.22,26.48,26.2,26.48,2400,0
2016-04-08,26.45,26.45,26.45,26.45,23900,0
2016-04-11,26.4945,26.4945,26.4944,26.4944,608,0
2016-04-12,26.4945,26.4945,25.94,26.18,5561,0
2016-04-13,26.09,26.21,26.09,26.17,3850,0
2016-04-14,26.22,26.4874,26.22,26.38,3800,0
2016-04-15,26.0101,26.27,26.0101,26.17,1813,0
2016-04-18,26.3999,26.3999,26.3999,26.3999,500,0
2016-04-19,26.294,26.52,26.294,26.52,653,0
2016-04-21,26.19,26.8899,26.19,26.75,3541,0
2016-04-25,26.6661,26.8999,26.0668,26.85,2222,0
2016-04-27,26.04,26.9,26.04,26.83,9137,0
2016-04-28,26.25,26.8499,26.19,26.5378,1725,0
2016-04-29,26.9,26.9,26.65,26.65,6473,0
2016-05-02,26.52,26.795,26.5087,26.795,850,0
2016-05-03,26.95,26.95,26,26.81,726,0
2016-05-04,26.8932,26.8946,26.45,26.84,2740,0
2016-05-05,26.2471,26.7653,26.2471,26.7653,414,0
2016-05-06,26.48,26.49,26.46,26.46,800,0
2016-05-09,26.8856,26.8856,26.8856,26.8856,245,0
2016-05-10,26.45,26.64,26.45,26.64,675,0
2016-05-11,26.84,26.84,26.65,26.65,493,0
2016-05-12,26.35,26.35,26.02,26.28,1971,0
2016-05-13,26.17,26.2252,25.97,25.99,30413,0
2016-05-16,26.25,26.2834,26.25,26.2834,648,0
2016-05-17,26.08,26.09,26.08,26.08,400,0
2016-05-18,26.09,26.45,26.04,26.1,3590,0
2016-05-20,26.02,26.1817,25.72,25.75,7398,0
2016-05-23,25.71,25.9,25.67,25.7,13034,0
2016-05-24,25.71,25.85,25.7,25.77,3900,0
2016-05-25,26.1799,26.1799,25.7301,25.9,1701,0
2016-05-26,25.95,25.98,25.85,25.98,879,0
2016-05-27,25.98,25.98,25.7499,25.98,4214,0
2016-05-31,26.0099,26.0262,25.88,26.02,1018,0
2016-06-01,25.766,26.09,25.766,25.88,2066,0
2016-06-02,25.8545,26.09,25.8545,26.09,7615,0
2016-06-03,26.0999,26.145,26.09,26.14,2111,0
2016-06-06,26.0201,26.2401,26.0201,26.18,2719,0
2016-06-07,26.35,26.35,26.35,26.35,215,0
2016-06-08,26.41,26.4899,26.4,26.4899,4663,0
2016-06-09,26.4181,26.43,26.4,26.4,1524,0
2016-06-10,26.25,26.25,26.25,26.25,103,0
2016-06-13,26.1,26.57,26.1,26.39,4195,0
2016-06-14,26.4101,26.4101,26.1977,26.4,3649,0
2016-06-15,26.2308,26.4,26.2308,26.4,2995,0
2016-06-17,26.2373,26.5,26.2373,26.5,272,0
2016-06-20,26.25,26.3799,26.08,26.26,4920,0
2016-06-21,26.24,26.45,26.15,26.45,5377,0
2016-06-22,26.18,26.32,26.18,26.32,994,0
2016-06-24,26.606,26.606,26.606,26.606,300,0
2016-06-29,26.6,26.799,26.4534,26.799,195641,0
2016-06-30,26.2801,26.7999,26.2801,26.7999,1192,0
2016-07-01,26.9432,26.9432,26.9432,26.9432,213,0
2016-07-05,27.05,27.05,26.52,27,2796,0
2016-07-06,26.5253,27.05,26.5253,27.02,3465,0
2016-07-08,26.76,26.95,26.76,26.95,1600,0
2016-07-11,26.355,26.84,26.355,26.84,657,0
2016-07-12,27.01,27.04,26.57,26.59,2436,0
2016-07-13,26.37,26.9,26.35,26.9,5414,0
2016-07-14,26.79,26.79,26.5,26.7399,1638,0
2016-07-15,26.64,26.64,26.64,26.64,100,0
2016-07-18,26.56,26.69,26.56,26.69,425,0
2016-07-19,26.65,26.7282,26.65,26.7282,1322,0
2016-07-20,26.7279,26.7279,26.41,26.61,1640,0
2016-07-21,26.5,26.7,26.5,26.7,482,0
2016-07-22,26.593,26.6,26.593,26.6,400,0
2016-07-25,26.69,26.72,26.549,26.549,1043,0
2016-07-26,26.7099,26.7099,26.6328,26.6328,200,0
2016-07-27,26.87,26.87,26.87,26.87,100,0
2016-07-28,26.51,26.9499,26.5,26.7899,1500,0
2016-07-29,26.69,26.8299,26.69,26.8299,700,0
2016-08-01,26.8,26.8,26.58,26.6,4296,0
2016-08-02,26.6,26.8199,26.6,26.8199,2100,0
2016-08-03,26.7283,26.82,26.7283,26.82,510,0
2016-08-04,26.7133,26.82,26.7133,26.82,672,0
2016-08-05,26.8,26.8,26.63,26.77,1800,0
2016-08-08,26.7,26.8313,26.7,26.8313,1004,0
2016-08-09,26.8,26.8999,26.7512,26.8,8922,0
2016-08-10,26.8264,26.8264,26.8264,26.8264,140,0
2016-08-11,26.8501,26.87,26.77,26.87,3100,0
2016-08-12,26.38,26.38,26.3238,26.37,5313,0
2016-08-15,26.3171,26.39,26.26,26.3008,80958,0
2016-08-16,26.36,26.36,26.36,26.36,3090,0
2016-08-18,26.4,26.89,26.252,26.8,85394,0
2016-08-22,26.85,26.85,26.75,26.75,825,0
2016-08-24,26.9,26.9,26.702,26.702,355,0
2016-08-25,26.7,26.82,26.7,26.82,4075,0
2016-08-29,26.48,26.795,26.48,26.75,5500,0
2016-08-30,26.33,26.72,26.33,26.71,4191,0
2016-08-31,26.8999,26.8999,26.5199,26.7101,4199,0
2016-09-01,26.416,26.71,26.416,26.55,7040,0
2016-09-02,26.54,26.83,26.5,26.5,3405,0
2016-09-06,26.37,26.51,26.37,26.51,1149,0
2016-09-08,26.51,26.51,26.4,26.4,1915,0
2016-09-09,26.3501,26.47,26.328,26.33,2100,0
2016-09-12,26.43,26.43,26.43,26.43,200,0
2016-09-13,26.3919,26.4,26.3,26.3594,2058,0
2016-09-15,26.33,26.4899,26.31,26.31,2187,0
2016-09-16,26.4532,26.4532,26.4532,26.4532,200,0
2016-09-19,26.49,26.49,26.49,26.49,283,0
2016-09-20,26.3314,26.4799,26.3314,26.4799,612,0
2016-09-21,26.2621,26.2621,26.2621,26.2621,294,0
2016-09-22,26.3101,26.4387,26.31,26.3198,1378,0
2016-09-23,26.32,26.36,26.32,26.36,933,0
2016-09-26,26.4383,26.4383,26.27,26.4383,885,0
2016-09-27,26.276,26.276,26.276,26.276,337,0
2016-09-28,26.3262,26.3399,26.3262,26.3399,700,0
2016-09-29,26.26,26.26,26.25,26.25,1415,0
2016-09-30,26.3081,26.3081,26.3081,26.3081,100,0
2016-10-03,26.344,26.3589,26.25,26.3499,2965,0
2016-10-04,26.3075,26.3075,26.3075,26.3075,260,0
2016-10-05,26.38,26.4,26.38,26.4,3787,0
2016-10-06,26.4877,26.4877,26.3776,26.3776,450,0
2016-10-10,26.412,26.412,26.412,26.412,400,0
2016-10-11,26.34,26.34,26.34,26.34,180,0
2016-10-13,26.4,26.4699,26.4,26.4699,400,0
2016-10-14,26.47,26.5,26.47,26.5,1860,0
2016-10-17,26.3,26.56,26.3,26.56,1631,0
2016-10-18,26.6,26.6,26.6,26.6,400,0
2016-10-19,26.75,26.75,26.6816,26.75,1160,0
2016-10-20,26.438,26.438,26.42,26.42,1500,0
2016-10-24,26.7,26.71,26.6388,26.71,2358,0
2016-10-25,26.55,26.655,26.4639,26.655,43128,0
2016-10-26,26.8,26.8,26.6601,26.715,2700,0
2016-10-27,26.7,26.7,26.7,26.7,1100,0
2016-10-28,26.76,26.76,26.7,26.7,1400,0
2016-10-31,26.7015,26.72,26.4,26.4,15345,0
2016-11-01,26.4243,26.764,26.4243,26.764,792,0
2016-11-04,26.16,26.71,26.15,26.35,12401,0
2016-11-07,26.6363,26.6363,26.28,26.4,1214,0
2016-11-08,26.43,26.44,26.4,26.4,1952,0
2016-11-09,26.1075,26.591,26.1075,26.3578,1080,0
2016-11-10,26.86,26.86,26.15,26.15,900,0
2016-11-11,26.1035,26.45,26.1035,26.45,1240,0
2016-11-14,25.655,26.1499,25.655,26.11,835,0
2016-11-15,26.1399,26.1399,25.62,25.87,2893,0
2016-11-16,25.9,25.94,25.66,25.9,1600,0
2016-11-17,25.89,25.92,25.69,25.69,2524,0
2016-11-21,25.6,25.7584,25.5425,25.7584,7105,0
2016-11-22,25.79,25.8099,25.62,25.62,2300,0
2016-11-23,25.5623,25.7662,25.56,25.56,1317,0
2016-11-25,25.69,25.69,25.69,25.69,256,0
2016-11-28,25.7199,25.7199,25.56,25.59,1793,0
2016-11-29,25.7,25.8716,25.6,25.8616,3723,0
2016-11-30,25.72,25.8399,25.72,25.8399,345,0
2016-12-01,25.794,25.794,25.7494,25.7494,1485,0
2016-12-02,25.7522,25.7522,25.5622,25.7,1115,0
2016-12-05,25.57,25.5968,25.55,25.55,3147,0
2016-12-06,25.6233,25.67,25.6233,25.67,600,0
2016-12-07,25.56,25.68,25.56,25.6383,1571,0
2016-12-08,25.6,25.649,25.55,25.55,2930,0
2016-12-09,25.6518,25.6518,25.6,25.6,511,0
2016-12-12,25.55,25.6811,25.55,25.65,3991,0
2016-12-13,25.57,25.6236,25.4488,25.45,6352,0
2016-12-14,25.3801,25.67,25.35,25.37,5516,0
2016-12-15,25.31,25.4348,25.31,25.4348,755,0
2016-12-16,25.518,25.518,25.33,25.33,1450,0
2016-12-19,25.37,25.47,25.37,25.4428,2140,0
2016-12-20,25.44,25.44,25.4,25.4,450,0
2016-12-21,25.43,25.48,25.43,25.48,2552,0
2016-12-22,25.6078,25.64,25.6078,25.63,685,0
2016-12-27,25.51,25.63,25.5,25.63,2319,0
2016-12-28,25.53,25.6299,25.51,25.51,1684,0
2016-12-29,25.54,25.63,25.53,25.63,2200,0
2016-12-30,25.8156,25.85,25.739,25.739,1216,0
2017-01-03,25.583,25.651,25.583,25.651,386,0
2017-01-05,25.6112,25.64,25.55,25.62,2409,0
2017-01-06,25.8586,25.8586,25.7294,25.75,38232,0
2017-01-09,25.616,25.93,25.5801,25.91,4800,0
2017-01-10,25.92,25.94,25.6661,25.92,4788,0
2017-01-11,25.95,25.95,25.82,25.83,2641,0
2017-01-12,25.86,25.86,25.85,25.85,500,0
2017-01-17,25.93,25.96,25.794,25.9499,3150,0
2017-01-18,25.9513,25.9564,25.95,25.9564,473,0
2017-01-19,25.6832,25.9899,25.6832,25.8399,1500,0
2017-01-20,25.714,25.85,25.714,25.85,4409,0
2017-01-23,25.9399,25.9399,25.84,25.91,2303,0
2017-01-24,25.77,25.9387,25.77,25.77,7419,0
2017-01-25,25.79,25.8499,25.75,25.75,3953,0
2017-01-26,25.74,25.9371,25.67,25.86,13273,0
2017-01-27,25.81,26.44,25.81,26.2,10224,0
2017-01-30,26.199,26.1999,25.86,26.15,5705,0
2017-01-31,26.1,26.1259,25.88,25.94,8796,0
2017-02-01,25.95,26.01,25.85,25.85,5952,0
2017-02-02,25.935,26.0379,25.8559,26.0183,919,0
2017-02-03,25.9359,26.1099,25.79,25.85,14174,0
2017-02-06,25.9,26.0699,25.83,25.88,2955,0
2017-02-07,25.88,26.04,25.85,26,12705,0
2017-02-08,25.92,26.03,25.88,25.95,13113,0
2017-02-09,25.93,25.9699,25.87,25.9,101604,0
2017-02-10,25.46,25.49,25.3376,25.49,8806,0
2017-02-13,25.47,25.49,25.47,25.48,8915,0
2017-02-14,25.48,25.48,25.3801,25.47,3170,0
2017-02-15,25.47,25.48,25.46,25.48,1540,0
2017-02-16,25.41,25.4699,25.37,25.4699,1542,0
2017-02-17,25.47,25.48,25.45,25.45,2880,0
2017-02-21,25.45,25.4699,25.42,25.45,2201,0
2017-02-22,25.4208,25.47,25.4208,25.47,2670,0
2017-02-23,25.47,25.47,25.4472,25.47,3928,0
2017-02-24,25.47,25.49,25.434,25.49,6100,0
2017-02-27,25.49,25.54,25.4645,25.49,14872,0
2017-02-28,25.54,25.54,25.4705,25.52,4325,0
2017-03-01,25.46,25.5199,25.42,25.5,11624,0
2017-03-02,25.51,25.5299,25.5,25.5299,1322,0
2017-03-03,25.47,25.52,25.47,25.52,1565,0
2017-03-06,25.4828,25.52,25.48,25.52,808,0
2017-03-07,25.52,25.55,25.5139,25.55,2044,0
2017-03-08,25.54,25.5699,25.47,25.5699,3758,0
2017-03-09,25.51,25.54,25.46,25.53,5725,0
2017-03-10,25.45,25.54,25.45,25.5,1620,0
2017-03-13,25.486,25.54,25.486,25.54,1400,0
2017-03-14,25.504,25.55,25.504,25.55,8445,0
2017-03-15,25.55,25.59,25.5443,25.59,5725,0
2017-03-16,25.52,25.58,25.52,25.57,4900,0
2017-03-17,25.5772,25.58,25.5631,25.58,5200,0
2017-03-20,25.58,25.58,25.554,25.58,3684,0
2017-03-21,25.58,25.58,25.55,25.58,9788,0
2017-03-22,25.59,25.59,25.54,25.59,550,0
2017-03-23,25.59,25.59,25.5852,25.59,1233,0
2017-03-24,25.59,25.61,25.59,25.61,5453,0
2017-03-27,25.58,25.62,25.58,25.62,2360,0
2017-03-28,25.63,25.7299,25.56,25.7,11057,0
2017-03-29,25.651,25.69,25.651,25.69,1900,0
2017-03-30,25.7,25.7099,25.6939,25.7099,300,0
2017-03-31,25.7,25.7099,25.56,25.69,5140,0
2017-04-03,25.6899,25.7,25.6885,25.7,862,0
2017-04-04,25.61,25.79,25.61,25.71,7020,0
2017-04-05,25.785,25.785,25.7,25.7499,7450,0
2017-04-06,25.7,25.77,25.7,25.7688,3501,0
2017-04-07,25.67,25.77,25.65,25.76,4916,0
2017-04-10,25.81,25.81,25.76,25.76,2240,0
2017-04-11,25.7101,25.8,25.7101,25.8,43050,0
2017-04-12,25.7509,25.83,25.7509,25.8094,1081,0
2017-04-13,25.81,25.8401,25.784,25.84,6661,0
2017-04-17,25.76,25.88,25.76,25.88,365,0
2017-04-18,25.8147,25.89,25.8019,25.89,2538,0
2017-04-19,25.8442,25.87,25.8442,25.86,900,0
2017-04-20,25.86,25.86,25.8431,25.8431,200,0
2017-04-21,25.86,25.86,25.85,25.85,300,0
2017-04-24,25.9,25.905,25.77,25.77,2009,0
2017-04-26,25.8201,25.887,25.8,25.8,3775,0
2017-04-27,25.87,25.87,25.77,25.77,1284,0
2017-04-28,25.8516,25.8699,25.8,25.8,950,0
2017-05-01,25.87,25.91,25.85,25.87,5174,0
2017-05-03,25.8631,25.92,25.8631,25.89,1498,0
2017-05-04,25.8962,25.9099,25.84,25.8899,2545,0
2017-05-05,25.9,25.95,25.8439,25.92,4707,0
2017-05-08,25.95,25.958,25.8608,25.88,6854,0
2017-05-09,25.8997,25.9699,25.85,25.85,3231,0
2017-05-10,25.861,25.9491,25.84,25.9491,5919,0
2017-05-11,25.9111,25.9399,25.9111,25.93,3745,0
2017-05-12,25.43,25.5,25.43,25.5,3190,0
2017-05-15,25.69,25.78,25.47,25.73,10189,0
2017-05-16,25.78,25.84,25.62,25.64,4642,0
2017-05-17,25.67,25.67,25.5702,25.59,4045,0
2017-05-18,25.55,25.56,25.54,25.54,1156,0
2017-05-19,25.55,25.5503,25.51,25.53,10635,0
2017-05-22,25.6411,25.6411,25.5101,25.64,1824,0
2017-05-23,25.57,25.64,25.57,25.64,450,0
2017-05-24,25.6886,25.8,25.55,25.77,3528,0
2017-05-25,25.65,25.75,25.65,25.75,1905,0
2017-05-26,25.7,25.82,25.6227,25.6227,21128,0
2017-05-30,25.801,25.82,25.65,25.727,2437,0
2017-05-31,25.78,25.82,25.76,25.82,4966,0
2017-06-01,25.84,25.84,25.7518,25.79,3286,0
2017-06-02,25.8086,25.85,25.7837,25.7837,1502,0
2017-06-05,25.777,25.8301,25.777,25.8,2096,0
2017-06-06,25.8086,25.8499,25.8086,25.8388,1225,0
2017-06-07,25.88,25.9611,25.8001,25.9,5105,0
2017-06-08,25.75,25.8881,25.6623,25.8881,1947,0
2017-06-09,25.8317,25.8524,25.6721,25.8524,345,0
2017-06-12,25.82,25.8799,25.7696,25.8,1508,0
2017-06-13,25.8,25.8,25.65,25.65,1500,0
2017-06-14,25.76,25.76,25.76,25.76,217,0
2017-06-15,25.718,25.718,25.675,25.675,275,0
2017-06-16,25.68,25.71,25.61,25.61,5582,0
2017-06-19,25.7118,25.7493,25.6807,25.7353,2364,0
2017-06-20,25.6504,25.6504,25.65,25.65,866,0
2017-06-21,25.85,25.85,25.69,25.84,6304,0
2017-06-22,25.8399,25.8399,25.67,25.68,3140,0
2017-06-26,25.6816,25.8174,25.6816,25.8174,1989,0
2017-06-27,25.84,25.84,25.7,25.8299,3113,0
2017-06-28,25.84,25.84,25.83,25.83,281,0
2017-06-29,25.7898,25.8256,25.7898,25.81,1540,0
2017-06-30,25.84,25.84,25.839,25.8399,1475,0
2017-07-03,25.84,25.84,25.795,25.84,1974,0
2017-07-05,25.75,25.75,25.75,25.75,150,0
2017-07-06,25.8193,25.825,25.75,25.75,2100,0
2017-07-07,25.75,25.75,25.72,25.72,1462,0
2017-07-12,25.8,25.8015,25.8,25.8015,437,0
2017-07-17,25.75,25.7992,25.75,25.7893,1580,0
2017-07-18,25.783,25.783,25.783,25.783,200,0
2017-07-19,25.7361,25.79,25.7361,25.7899,1457,0
2017-07-20,25.79,25.79,25.79,25.79,200,0
2017-07-21,25.8452,25.8452,25.7117,25.7687,1236,0
2017-07-25,25.87,25.87,25.8195,25.87,586,0
2017-07-26,25.75,25.75,25.75,25.75,214,0
2017-07-27,25.87,25.87,25.87,25.87,1277,0
2017-07-28,25.78,25.8888,25.77,25.77,429,0
2017-07-31,25.89,25.89,25.77,25.855,2061,0
2017-08-01,25.825,25.825,25.825,25.825,796,0
2017-08-02,25.8508,25.86,25.77,25.77,400,0
2017-08-03,25.825,25.825,25.76,25.76,737,0
2017-08-08,25.78,25.7801,25.77,25.77,700,0
2017-08-09,25.8524,25.8524,25.76,25.76,289,0
2017-08-10,25.852,25.852,25.8,25.8,775,0
2017-08-11,25.75,25.84,25.75,25.8146,2176,0
2017-08-14,25.2871,25.302,25.24,25.274,2608,0
2017-08-15,25.3,25.3,25.25,25.28,1250,0
2017-08-16,25.28,25.3293,25.26,25.28,2007,0
2017-08-17,25.27,25.2999,25.27,25.28,1580,0
2017-08-18,25.2801,25.2801,25.28,25.28,560,0
2017-08-21,25.32,25.32,25.26,25.305,33711,0
2017-08-22,25.32,25.3396,25.32,25.32,1420,0
2017-08-23,25.33,25.3416,25.33,25.33,300,0
2017-08-24,25.39,25.4701,25.3824,25.47,3166,0
2017-08-25,25.4256,25.448,25.4,25.4,2617,0
2017-08-28,25.47,25.47,25.3382,25.47,15064,0
2017-08-29,25.47,25.47,25.34,25.34,5105,0
2017-08-30,25.429,25.429,25.39,25.39,368,0
2017-08-31,25.41,25.43,25.41,25.43,718,0
2017-09-01,25.402,25.4032,25.36,25.4032,1985,0
2017-09-05,25.4377,25.56,25.4377,25.4901,5529,0
2017-09-06,25.49,25.58,25.49,25.58,5221,0
2017-09-07,25.5791,25.5791,25.5791,25.5791,520,0
2017-09-08,25.5,25.58,25.5,25.58,3410,0
2017-09-11,25.59,25.59,25.58,25.58,1080,0
2017-09-12,25.6,25.6,25.561,25.6,865,0
2017-09-13,25.6,25.6,25.5601,25.5601,750,0
2017-09-14,25.56,25.6,25.56,25.6,13320,0
2017-09-15,25.597,25.6,25.49,25.58,1742,0
2017-09-18,25.537,25.6,25.519,25.6,2543,0
2017-09-19,25.52,25.52,25.51,25.51,962,0
2017-09-20,25.55,25.5581,25.49,25.49,2863,0
2017-09-21,25.5,25.77,25.5,25.77,1100,0
2017-09-22,25.52,25.6,25.5,25.51,3308,0
2017-09-25,25.53,25.55,25.52,25.54,1800,0
2017-09-26,25.51,25.53,25.51,25.52,1004,0
2017-09-28,25.5991,25.5991,25.5991,25.5991,718,0
2017-09-29,25.564,25.5991,25.5109,25.5617,2444,0
2017-10-02,25.56,25.5996,25.51,25.51,2133,0
2017-10-03,25.5405,25.5995,25.52,25.59,2447,0
2017-10-04,25.59,25.6,25.59,25.59,1917,0
2017-10-05,25.52,25.53,25.47,25.47,4992,0
2017-10-06,25.34,25.4,25.34,25.4,1360,0
2017-10-09,25.485,25.58,25.485,25.5,2500,0
2017-10-10,25.5,25.59,25.5,25.59,842,0
2017-10-16,25.5307,25.59,25.49,25.59,2194,0
2017-10-17,25.5323,25.5323,25.5323,25.5323,100,0
2017-10-19,25.585,25.585,25.585,25.585,200,0
2017-10-20,25.6,25.807,25.543,25.543,3177,0
2017-10-23,25.66,25.74,25.66,25.7377,2646,0
2017-10-24,25.59,25.65,25.54,25.54,2199,0
2017-10-25,25.5121,25.55,25.5121,25.55,769,0
2017-10-26,25.6,25.6,25.5914,25.5914,1178,0
2017-10-27,25.62,25.62,25.62,25.62,616,0
2017-10-30,25.79,25.8,25.786,25.8,1011,0
2017-10-31,25.79,25.79,25.571,25.7485,4829,0
2017-11-01,25.7485,25.7485,25.72,25.72,1368,0
2017-11-02,25.67,25.6908,25.57,25.6724,4753,0
