Date,Open,High,Low,Close,Volume,OpenInt
2013-03-22,22.534,22.686,22.506,22.553,122108,0
2013-03-25,22.633,22.633,22.48,22.534,69435,0
2013-03-26,22.534,22.605,22.462,22.543,90054,0
2013-03-27,22.588,22.588,22.506,22.57,43799,0
2013-03-28,22.633,22.714,22.588,22.669,72533,0
2013-04-01,22.749,22.768,22.669,22.732,35615,0
2013-04-02,22.705,22.867,22.642,22.749,100630,0
2013-04-03,22.795,22.795,22.714,22.732,72615,0
2013-04-04,22.722,22.813,22.705,22.758,99141,0
2013-04-05,22.749,22.813,22.732,22.803,84830,0
2013-04-08,22.867,22.956,22.839,22.956,93190,0
2013-04-09,22.992,22.992,22.82,22.973,18987,0
2013-04-10,22.964,22.992,22.911,22.992,90714,0
2013-04-11,22.992,22.992,22.911,22.939,36350,0
2013-04-12,22.982,23.11,22.911,23.092,62921,0
2013-04-15,23.082,23.244,23.001,23.046,110482,0
2013-04-16,23.173,23.198,23.1,23.117,105573,0
2013-04-17,23.189,23.235,23.082,23.189,308301,0
2013-04-18,23.208,23.253,23.127,23.127,149083,0
2013-04-19,23.216,23.244,22.93,22.93,823406,0
2013-04-22,23.037,23.092,22.939,22.964,32493,0
2013-04-23,23.117,23.117,22.786,22.83,48867,0
2013-04-24,22.867,22.911,22.82,22.893,27101,0
2013-04-25,22.893,22.973,22.82,22.973,27162,0
2013-04-26,22.973,23.029,22.92,23.02,22876,0
2013-04-29,23.011,23.011,22.92,22.973,10354,0
2013-04-30,23.001,23.001,22.911,22.939,36982,0
2013-05-01,22.956,23.037,22.939,22.992,7391,0
2013-05-02,23.029,23.046,22.982,23.02,20379,0
2013-05-03,23.082,23.11,23.001,23.001,16433,0
2013-05-06,23.001,23.046,23.001,23.046,20476,0
2013-05-07,23.082,23.342,23.073,23.342,23954,0
2013-05-08,23.307,23.469,23.208,23.45,105192,0
2013-05-09,23.326,23.397,23.326,23.36,8524,0
2013-05-10,23.36,23.567,23.181,23.351,18210,0
2013-05-13,23.469,23.486,23.342,23.36,26904,0
2013-05-14,23.414,23.423,23.173,23.27,20963,0
2013-05-15,23.208,23.208,23.063,23.135,18766,0
2013-05-16,23.092,23.333,23.092,23.333,11123,0
2013-05-17,23.226,23.36,23.226,23.36,4188,0
2013-05-20,23.351,23.397,23.316,23.316,5898,0
2013-05-21,23.397,23.397,23.226,23.244,17602,0
2013-05-22,23.326,23.406,23.163,23.163,20993,0
2013-05-23,23.226,23.27,23.154,23.27,11134,0
2013-05-24,23.27,23.333,23.208,23.333,9896,0
2013-05-28,23.36,23.531,23.333,23.333,10644,0
2013-05-29,23.505,23.505,23.187,23.187,43024,0
2013-05-30,23.26,23.26,23.015,23.16,8944,0
2013-05-31,23.196,23.196,22.869,22.869,5175,0
2013-06-03,22.96,22.96,22.469,22.697,86106,0
2013-06-04,22.733,22.788,22.651,22.733,47328,0
2013-06-05,22.741,22.741,22.315,22.442,15502,0
2013-06-06,22.442,22.577,22.442,22.514,59056,0
2013-06-07,22.587,22.869,22.587,22.651,50178,0
2013-06-10,22.733,22.733,22.624,22.651,33693,0
2013-06-11,22.651,22.651,22.007,22.007,277347,0
2013-06-12,22.186,22.205,21.596,21.697,97685,0
2013-06-13,21.624,22.041,21.013,21.732,91373,0
2013-06-14,21.915,22.177,21.915,21.987,25736,0
2013-06-17,22.096,22.406,22.096,22.177,26465,0
2013-06-18,22.195,22.195,22.06,22.104,17312,0
2013-06-19,22.104,22.169,21.804,21.823,14913,0
2013-06-20,21.77,21.77,21.196,21.233,25373,0
2013-06-21,21.823,21.823,20.96,20.979,31755,0
2013-06-24,20.914,21.233,19.787,20.877,49535,0
2013-06-25,21.369,21.369,20.777,20.914,26506,0
2013-06-26,20.914,21.741,20.914,21.196,44767,0
2013-06-27,21.606,21.606,21.396,21.396,9636,0
2013-06-28,21.858,22.005,21.7,21.745,6866,0
2013-07-01,21.469,21.587,21.359,21.369,13660,0
2013-07-02,21.442,21.688,21.359,21.486,9458,0
2013-07-03,21.495,21.514,21.359,21.359,6473,0
2013-07-05,21.469,21.469,20.841,20.851,5870,0
2013-07-08,20.823,20.94,20.751,20.805,10724,0
2013-07-09,20.805,20.94,20.805,20.858,15735,0
2013-07-10,20.94,21.177,20.905,21.068,27768,0
2013-07-11,21.46,21.632,21.187,21.214,12473,0
2013-07-12,21.533,21.606,21.233,21.277,14480,0
2013-07-15,21.287,21.359,20.932,21.095,38669,0
2013-07-16,21.124,21.277,21.051,21.141,59380,0
2013-07-17,21.223,21.533,21.15,21.414,191634,0
2013-07-18,21.341,21.524,21.223,21.241,22316,0
2013-07-19,21.379,21.486,21.305,21.486,1278,0
2013-07-22,21.514,21.688,21.46,21.596,11641,0
2013-07-23,21.669,21.705,21.478,21.697,11270,0
2013-07-24,21.697,21.697,21.422,21.577,11355,0
2013-07-25,21.542,21.567,21.196,21.323,15328,0
2013-07-26,21.369,21.369,21.233,21.323,24944,0
2013-07-29,21.414,21.414,20.932,21.023,52899,0
2013-07-30,21.051,21.16,20.94,21.023,42796,0
2013-07-31,21.078,21.095,20.914,21.051,8814,0
2013-08-01,21.287,21.287,20.777,20.777,14886,0
2013-08-02,20.851,20.986,20.823,20.823,10729,0
2013-08-05,20.914,20.914,20.168,20.186,212766,0
2013-08-06,20.313,20.332,20.05,20.186,40030,0
2013-08-07,20.079,20.277,20.069,20.096,41308,0
2013-08-08,20.142,20.195,20.014,20.014,128256,0
2013-08-09,20.168,20.388,20.004,20.322,30873,0
2013-08-12,20.341,20.35,20.104,20.205,17035,0
2013-08-13,20.195,20.224,19.549,19.558,66190,0
2013-08-14,19.558,19.558,19.268,19.36,16159,0
2013-08-15,19.341,19.496,18.896,19.23,24913,0
2013-08-16,19.268,19.523,18.921,18.995,20265,0
2013-08-19,19.378,19.378,18.505,18.558,47671,0
2013-08-20,18.449,18.848,18.441,18.824,87898,0
2013-08-21,18.742,19.095,18.732,18.732,32841,0
2013-08-22,19.051,19.205,18.896,18.896,30975,0
2013-08-23,19.433,19.622,19.06,19.104,30997,0
2013-08-26,19.322,19.558,19.095,19.142,38572,0
2013-08-27,19.167,19.54,19.133,19.322,47572,0
2013-08-28,19.482,19.51,19.124,19.124,29990,0
2013-08-29,19.594,19.594,19.251,19.315,13698,0
2013-08-30,19.299,19.389,19.271,19.325,6613,0
2013-09-03,19.271,19.409,19.094,19.133,146039,0
2013-09-04,19.29,19.389,19.178,19.178,20375,0
2013-09-05,19.178,19.389,19.001,19.001,10270,0
2013-09-06,19.271,19.381,19.187,19.354,3335,0
2013-09-09,19.389,19.898,19.187,19.207,7123,0
2013-09-10,19.335,19.464,19.232,19.232,16204,0
2013-09-11,19.207,19.797,19.187,19.271,11753,0
2013-09-12,19.51,19.556,19.187,19.187,3946,0
2013-09-13,19.335,19.502,19.158,19.464,4632,0
2013-09-16,19.741,19.741,19.232,19.364,7650,0
2013-09-17,19.307,19.409,19.242,19.261,11170,0
2013-09-18,19.251,19.473,19.207,19.364,24058,0
2013-09-19,19.464,19.604,19.381,19.437,20775,0
2013-09-20,19.492,19.53,19.158,19.345,26379,0
2013-09-23,19.354,19.381,19.261,19.29,10983,0
2013-09-24,19.492,19.51,19.345,19.381,4036,0
2013-09-25,19.345,19.418,19.335,19.381,2868,0
2013-09-26,19.381,19.492,19.381,19.492,7895,0
2013-09-27,19.364,19.63,19.261,19.52,10885,0
2013-09-30,19.556,19.594,19.51,19.566,3003,0
2013-10-01,19.566,19.575,19.473,19.492,9345,0
2013-10-02,19.473,19.566,19.325,19.409,12228,0
2013-10-03,19.456,19.464,19.399,19.399,1795,0
2013-10-04,19.464,19.575,19.446,19.492,10020,0
2013-10-07,19.52,19.52,19.389,19.456,3723,0
2013-10-08,19.399,19.556,19.399,19.428,2507,0
2013-10-09,19.399,19.63,19.399,19.63,9850,0
2013-10-10,19.63,19.677,19.428,19.502,46201,0
2013-10-11,19.63,19.677,19.482,19.53,4044,0
2013-10-14,19.53,19.668,19.492,19.538,4683,0
2013-10-15,19.53,19.547,19.373,19.373,12345,0
2013-10-16,19.51,19.741,19.399,19.418,6737,0
2013-10-17,19.502,19.649,19.409,19.556,20360,0
2013-10-18,19.639,19.982,19.464,19.464,39015,0
2013-10-21,19.658,19.677,19.594,19.658,10738,0
2013-10-22,19.77,19.945,19.77,19.926,12737,0
2013-10-23,19.962,20.11,19.962,20.065,8326,0
2013-10-24,20.101,20.101,19.926,20.026,13433,0
2013-10-25,19.815,20.185,19.815,19.935,4780,0
2013-10-28,19.908,20.101,19.732,19.732,10202,0
2013-10-29,19.879,20.056,19.825,20.019,7918,0
2013-10-30,20.24,20.24,19.918,20.009,3424,0
2013-10-31,20.149,20.149,19.898,19.972,7905,0
2013-11-01,20.092,20.092,19.87,19.87,2330,0
2013-11-04,20.046,20.075,19.982,20.001,4534,0
2013-11-05,20.036,20.101,19.953,20.101,2847,0
2013-11-06,20.092,20.092,20.001,20.036,5180,0
2013-11-07,19.972,20.11,19.972,20.065,8959,0
2013-11-08,19.972,20.056,19.87,19.962,5046,0
2013-11-11,20.019,20.019,19.889,19.889,2738,0
2013-11-12,19.862,19.935,19.687,19.687,11777,0
2013-11-13,19.704,19.732,19.428,19.52,15821,0
2013-11-14,19.687,19.687,19.428,19.428,3542,0
2013-11-15,19.594,19.649,19.409,19.594,6489,0
2013-11-18,19.713,19.723,19.52,19.52,9988,0
2013-11-19,19.52,19.613,19.52,19.575,4445,0
2013-11-20,19.668,19.713,19.547,19.556,8461,0
2013-11-21,19.547,19.723,19.437,19.687,13413,0
2013-11-22,19.594,19.908,19.594,19.668,10903,0
2013-11-25,19.825,20.101,19.805,19.962,14890,0
2013-11-26,20.102,20.141,19.961,20.056,4441,0
2013-11-27,19.943,20.215,19.916,20.066,233041,0
2013-11-29,20.066,20.066,19.971,20.056,5419,0
2013-12-02,20.066,20.066,19.971,20.056,12583,0
2013-12-03,20.093,20.262,19.991,20.235,14098,0
2013-12-04,20.075,20.28,19.951,19.951,4943,0
2013-12-05,19.868,19.916,19.746,19.916,4400,0
2013-12-06,19.877,19.981,19.784,19.784,8271,0
2013-12-09,19.821,19.951,19.821,19.831,8862,0
2013-12-10,19.859,19.868,19.691,19.811,10302,0
2013-12-11,19.896,19.896,19.493,19.672,23808,0
2013-12-12,19.662,19.803,19.607,19.803,17026,0
2013-12-13,19.681,19.811,19.615,19.699,10357,0
2013-12-16,19.906,19.906,19.699,19.699,7916,0
2013-12-17,19.681,19.681,19.493,19.493,21832,0
2013-12-18,19.512,19.662,19.503,19.54,13101,0
2013-12-19,19.522,19.568,19.314,19.399,29633,0
2013-12-20,19.239,19.503,19.239,19.409,12597,0
2013-12-23,19.418,19.607,19.353,19.474,18801,0
2013-12-24,19.372,19.532,19.154,19.399,18750,0
2013-12-26,19.288,19.399,19.213,19.279,20444,0
2013-12-27,19.174,19.288,19.174,19.269,12022,0
2013-12-30,19.269,19.54,19.269,19.381,36852,0
2013-12-31,19.268,19.578,19.194,19.568,28779,0
2014-01-02,19.549,19.756,19.549,19.643,11239,0
2014-01-03,19.708,19.896,19.54,19.672,4908,0
2014-01-06,19.597,19.849,19.597,19.849,14566,0
2014-01-07,19.821,19.951,19.662,19.718,19357,0
2014-01-08,19.718,19.849,19.718,19.766,12954,0
2014-01-09,19.766,19.934,19.728,19.925,13803,0
2014-01-10,19.831,20.121,19.831,19.841,2867,0
2014-01-13,20.121,20.262,19.793,19.803,23917,0
2014-01-14,19.886,19.925,19.766,19.793,8006,0
2014-01-15,19.784,20.29,19.784,20.29,15998,0
2014-01-16,20.262,20.337,20.186,20.235,12366,0
2014-01-17,20.345,20.355,20.001,20.001,22020,0
2014-01-21,20.036,20.46,20.036,20.111,28279,0
2014-01-22,20.235,20.262,20.121,20.262,11463,0
2014-01-23,20.345,20.345,20.177,20.177,7642,0
2014-01-24,20.036,20.252,20.026,20.036,6114,0
2014-01-27,20.036,20.102,19.934,20.008,7322,0
2014-01-28,20.158,20.196,20.008,20.196,4125,0
2014-01-29,20.066,20.066,19.916,19.916,9290,0
2014-01-30,19.877,20.186,19.877,20.018,9401,0
2014-01-31,20.131,20.15,19.981,20.121,132539,0
2014-02-03,19.981,20.001,19.746,19.746,8499,0
2014-02-04,19.841,19.916,19.793,19.841,4665,0
2014-02-05,19.821,20.121,19.821,20.121,8271,0
2014-02-06,20.141,20.141,19.943,20.018,9207,0
2014-02-07,20.056,20.131,20.018,20.036,6819,0
2014-02-10,20.131,20.243,20.111,20.243,10100,0
2014-02-11,20.243,20.327,20.186,20.327,11087,0
2014-02-12,20.355,20.392,20.29,20.392,3736,0
2014-02-13,20.392,20.43,20.29,20.43,5273,0
2014-02-14,20.44,20.88,20.44,20.684,12718,0
2014-02-18,20.965,21.068,20.636,20.636,20629,0
2014-02-19,20.805,21.03,20.731,20.777,117024,0
2014-02-20,20.711,20.908,20.711,20.89,5752,0
2014-02-21,20.796,20.936,20.777,20.9,9405,0
2014-02-24,20.908,21.18,20.853,20.9,5359,0
2014-02-25,21.095,21.152,20.936,21.152,7232,0
2014-02-26,21.075,21.245,20.932,20.971,20360,0
2014-02-27,20.695,21.294,20.695,21.056,12230,0
2014-02-28,20.999,21.189,20.999,21.189,914,0
2014-03-03,21.008,21.237,20.913,21.123,6510,0
2014-03-04,21.36,21.36,21.103,21.103,8157,0
2014-03-05,21.047,21.141,20.932,21.132,6062,0
2014-03-06,21.265,21.265,20.837,20.837,4305,0
2014-03-07,20.837,21.017,20.713,20.951,3826,0
2014-03-10,20.799,20.837,20.657,20.837,6607,0
2014-03-11,20.847,20.875,20.723,20.856,7888,0
2014-03-12,20.895,21.008,20.865,20.999,11246,0
2014-03-13,21.037,21.274,20.865,21.274,13489,0
2014-03-14,21.36,21.36,20.951,21.093,8636,0
2014-03-17,21.245,21.245,21.141,21.218,4059,0
2014-03-18,21.274,21.532,21.245,21.532,7699,0
2014-03-19,21.398,21.522,21.208,21.208,9162,0
2014-03-20,21.35,21.35,21.199,21.265,7934,0
2014-03-21,21.389,21.532,21.218,21.493,7855,0
2014-03-24,21.474,21.684,21.113,21.483,65702,0
2014-03-25,21.426,21.588,21.38,21.588,43704,0
2014-03-26,21.578,21.578,21.38,21.541,26510,0
2014-03-27,21.588,21.72,21.474,21.512,24729,0
2014-03-28,21.532,21.72,21.474,21.502,48684,0
2014-03-31,21.608,21.856,21.55,21.846,36599,0
2014-04-01,21.912,22.11,21.846,22.11,13801,0
2014-04-02,21.958,22.083,21.958,22.083,7586,0
2014-04-03,22.083,22.083,21.932,22.054,3023,0
2014-04-04,21.796,22.083,21.796,22.083,1915,0
2014-04-07,22.054,22.15,21.968,22.14,7283,0
2014-04-08,22.358,22.358,22.1,22.1,2839,0
2014-04-09,22.206,22.302,22.159,22.186,8376,0
2014-04-10,22.282,22.321,22.159,22.206,3050,0
2014-04-11,22.206,22.387,22.206,22.282,5612,0
2014-04-14,22.5,22.5,22.254,22.254,2446,0
2014-04-15,22.444,22.644,22.434,22.549,5823,0
2014-04-16,22.644,22.671,22.576,22.671,2700,0
2014-04-17,22.671,22.853,22.482,22.853,11940,0
2014-04-21,22.757,22.796,22.615,22.738,12080,0
2014-04-22,22.796,22.89,22.644,22.787,6917,0
2014-04-23,22.89,22.909,22.72,22.757,11288,0
2014-04-24,22.796,22.853,22.777,22.777,4664,0
2014-04-25,22.853,22.853,22.671,22.805,9420,0
2014-04-28,22.929,22.948,22.777,22.919,5125,0
2014-04-29,23.005,23.005,22.881,22.89,6039,0
2014-04-30,22.899,23.005,22.899,22.948,4112,0
2014-05-01,22.89,23.118,22.89,23.118,26161,0
2014-05-02,23.061,23.261,22.939,23.185,34360,0
2014-05-05,23.413,23.461,23.243,23.375,12458,0
2014-05-06,23.233,23.405,23.233,23.243,123210,0
2014-05-07,23.233,23.27,23.194,23.204,29256,0
2014-05-08,23.243,23.319,23.167,23.167,48241,0
2014-05-09,23.071,23.118,22.975,23.071,4215,0
2014-05-12,23.11,23.11,23.042,23.1,2051,0
2014-05-13,23.091,23.223,23.081,23.176,3264,0
2014-05-14,23.071,23.223,23.071,23.213,4922,0
2014-05-15,23.204,23.213,23.137,23.176,2735,0
2014-05-16,23.128,23.641,23.1,23.375,10718,0
2014-05-19,23.385,23.547,23.385,23.528,5542,0
2014-05-20,23.547,23.547,23.451,23.547,4437,0
2014-05-21,23.451,23.537,23.442,23.537,2775,0
2014-05-22,23.528,23.537,23.422,23.422,5133,0
2014-05-23,23.422,23.422,23.29,23.29,5843,0
2014-05-27,23.717,23.766,23.29,23.422,5696,0
2014-05-28,23.441,23.759,23.421,23.585,3719,0
2014-05-29,23.855,23.855,23.557,23.72,9525,0
2014-05-30,23.816,23.816,23.778,23.788,3415,0
2014-06-02,23.691,23.691,23.528,23.653,5650,0
2014-06-03,23.662,23.662,23.306,23.316,4423,0
2014-06-04,23.421,23.421,22.546,22.777,16198,0
2014-06-05,23.113,23.113,22.767,22.873,18695,0
2014-06-06,23.113,23.249,23.075,23.085,1616,0
2014-06-09,23.142,23.162,23.036,23.152,2567,0
2014-06-10,23.152,23.162,22.824,22.824,108508,0
2014-06-11,22.824,22.931,22.728,22.814,5827,0
2014-06-12,22.873,23.21,22.864,23.152,6633,0
2014-06-13,23.21,23.258,23.113,23.142,2346,0
2014-06-16,23.354,23.566,23.239,23.566,3342,0
2014-06-17,23.344,23.653,23.344,23.653,7877,0
2014-06-18,23.653,23.826,23.595,23.788,7870,0
2014-06-19,23.826,23.903,23.816,23.903,4323,0
2014-06-20,23.846,23.874,23.816,23.874,4265,0
2014-06-23,23.759,23.865,23.759,23.826,6783,0
2014-06-24,23.865,24.038,23.865,23.961,5830,0
2014-06-25,24.067,24.077,23.98,24,4710,0
2014-06-26,24,24.077,23.932,23.932,6202,0
2014-06-27,23.98,23.98,23.97,23.98,3249,0
2014-06-30,23.97,23.98,23.951,23.98,2117,0
2014-07-01,23.865,23.98,23.807,23.951,13630,0
2014-07-02,23.942,23.942,23.605,23.72,8098,0
2014-07-03,23.508,23.73,23.267,23.557,4953,0
2014-07-07,23.45,23.682,23.45,23.605,5645,0
2014-07-08,23.682,23.816,23.614,23.614,4902,0
2014-07-09,23.788,23.893,23.614,23.893,8391,0
2014-07-10,23.893,24.192,23.893,24.173,10435,0
2014-07-11,24.173,24.405,24.115,24.336,14179,0
2014-07-14,24.355,24.395,24.134,24.192,11485,0
2014-07-15,23.98,24.164,23.98,24.124,65419,0
2014-07-16,24.124,24.124,24.057,24.067,2579,0
2014-07-17,24.077,24.077,23.961,24.077,4070,0
2014-07-18,23.97,24.124,23.884,24.124,8400,0
2014-07-21,24.087,24.124,23.942,23.942,9029,0
2014-07-22,24.019,24.019,23.903,23.951,1484,0
2014-07-23,24.028,24.077,23.942,24.077,2969,0
2014-07-24,24.057,24.096,24.057,24.087,3561,0
2014-07-25,24.067,24.124,24.028,24.115,3802,0
2014-07-28,24.038,24.124,24.028,24.087,1729,0
2014-07-29,24.182,24.182,24.096,24.124,4265,0
2014-07-30,24.096,24.164,24.096,24.115,4866,0
2014-07-31,24.067,24.067,23.759,23.778,9870,0
2014-08-01,23.769,23.884,23.605,23.662,5480,0
2014-08-04,23.643,23.691,23.258,23.605,6127,0
2014-08-05,23.614,23.614,23.46,23.489,130580,0
2014-08-06,23.595,23.653,23.489,23.498,8326,0
2014-08-07,23.624,23.98,23.624,23.97,6514,0
2014-08-08,24.019,24.028,24.009,24.009,1610,0
2014-08-11,24.067,24.077,23.836,24.057,3147,0
2014-08-12,23.874,24.154,23.846,24.057,4103,0
2014-08-13,24.077,24.318,24.077,24.318,3156,0
2014-08-14,24.211,24.365,24.211,24.365,3157,0
2014-08-15,24.365,24.365,24.278,24.318,3069,0
2014-08-18,24.308,24.413,24.308,24.413,11257,0
2014-08-19,24.278,24.413,24.278,24.355,4469,0
2014-08-20,24.405,24.49,24.405,24.405,5235,0
2014-08-21,24.462,24.559,24.336,24.559,14466,0
2014-08-22,24.519,24.586,24.395,24.586,2954,0
2014-08-25,24.586,24.586,24.472,24.509,4570,0
2014-08-26,24.462,24.663,24.462,24.663,2117,0
2014-08-27,24.848,24.916,24.516,24.644,10902,0
2014-08-28,24.575,24.575,24.536,24.575,1737,0
2014-08-29,24.507,24.565,24.429,24.487,5216,0
2014-09-02,24.614,24.614,24.263,24.351,8421,0
2014-09-03,24.38,24.38,24.253,24.253,88910,0
2014-09-04,24.282,24.282,23.805,23.853,7307,0
2014-09-05,23.863,23.961,23.814,23.844,8469,0
2014-09-08,24.068,24.068,23.844,23.892,4270,0
2014-09-09,23.912,24.039,23.912,24.039,6197,0
2014-09-10,24.156,24.156,23.99,24.068,6940,0
2014-09-11,24.009,24.195,23.902,24.185,28083,0
2014-09-12,24.166,24.166,23.951,23.951,7183,0
2014-09-15,24.146,24.166,24.019,24.097,11826,0
2014-09-16,24.087,24.166,24.029,24.078,3472,0
2014-09-17,24.185,24.195,24.136,24.136,3476,0
2014-09-18,24.204,24.312,24.204,24.234,3677,0
2014-09-19,24.185,24.234,24.175,24.224,2243,0
2014-09-22,24.166,24.166,24.078,24.117,4013,0
2014-09-23,24.019,24.263,24.019,24.263,3786,0
2014-09-24,24.087,24.136,24.068,24.068,1115,0
2014-09-25,24.019,24.097,24,24.048,2374,0
2014-09-26,23.902,24.204,23.902,24.204,2796,0
2014-09-29,24.156,24.263,24.156,24.263,3601,0
2014-09-30,24.263,24.409,24.253,24.409,2657,0
2014-10-01,24.556,24.556,24.244,24.244,4027,0
2014-10-02,24.38,24.409,24.38,24.409,1777,0
2014-10-03,24.263,24.478,24.263,24.38,3506,0
2014-10-06,24.644,24.644,24.292,24.292,4201,0
2014-10-07,24.4,24.4,24.224,24.302,3853,0
2014-10-08,24.234,24.409,24.204,24.409,8666,0
2014-10-09,24.4,24.4,24.292,24.302,1599,0
2014-10-10,24.224,24.312,24.136,24.185,11046,0
2014-10-13,24.156,24.156,24.156,24.156,407,0
2014-10-14,24.312,24.312,23.892,23.892,14116,0
2014-10-15,23.97,24.273,23.97,24.273,2694,0
2014-10-16,24.175,24.292,24.175,24.282,2898,0
2014-10-17,24.234,24.38,24.234,24.38,5674,0
2014-10-20,24.38,24.38,24.156,24.36,5224,0
2014-10-21,24.409,24.409,24.244,24.38,13425,0
2014-10-22,24.438,24.438,24.38,24.38,6779,0
2014-10-23,24.458,24.458,24.38,24.38,5588,0
2014-10-24,24.37,24.438,24.331,24.438,5563,0
2014-10-27,24.438,24.438,24.37,24.37,4839,0
2014-10-28,24.282,24.409,24.282,24.4,5253,0
2014-10-29,24.448,24.448,24.37,24.409,5689,0
2014-10-30,24.409,24.507,24.4,24.448,45984,0
2014-10-31,24.478,24.478,24.351,24.478,12938,0
2014-11-03,24.39,24.507,24.38,24.507,25703,0
2014-11-04,24.458,24.644,24.38,24.497,31080,0
2014-11-05,24.497,24.497,24.468,24.468,2696,0
2014-11-06,24.429,24.526,24.322,24.38,12179,0
2014-11-07,24.468,24.604,24.38,24.604,11715,0
2014-11-10,24.507,24.672,24.507,24.672,3915,0
2014-11-11,24.722,24.809,24.682,24.809,13330,0
2014-11-12,24.741,24.77,24.604,24.75,5668,0
2014-11-13,24.76,24.78,24.692,24.702,12041,0
2014-11-14,24.722,24.818,24.624,24.624,13029,0
2014-11-17,24.712,24.838,24.712,24.8,8977,0
2014-11-18,24.79,24.838,24.672,24.79,8870,0
2014-11-19,24.712,24.76,24.644,24.75,13029,0
2014-11-20,24.76,24.809,24.702,24.78,10729,0
2014-11-21,24.868,24.868,24.77,24.79,9810,0
2014-11-24,24.848,24.848,24.722,24.76,19611,0
2014-11-25,24.789,24.917,24.66,24.69,11162,0
2014-11-26,24.828,24.828,24.69,24.71,23410,0
2014-11-28,24.878,24.878,24.71,24.71,12229,0
2014-12-01,24.789,24.818,24.67,24.69,17848,0
2014-12-02,24.69,24.739,24.522,24.739,5696,0
2014-12-03,24.749,24.749,24.581,24.71,7947,0
2014-12-04,24.71,24.71,24.492,24.492,9532,0
2014-12-05,24.552,24.571,24.394,24.443,3757,0
2014-12-08,24.532,24.532,24.483,24.502,1719,0
2014-12-09,24.641,24.71,24.601,24.68,7927,0
2014-12-10,24.71,24.779,24.621,24.621,14515,0
2014-12-11,24.759,24.759,24.69,24.69,14367,0
2014-12-12,24.68,24.769,24.591,24.68,3680,0
2014-12-15,24.67,24.789,24.591,24.591,10053,0
2014-12-16,24.68,24.68,24.591,24.621,3424,0
2014-12-17,24.67,24.68,24.532,24.542,9522,0
2014-12-18,24.749,24.749,24.7,24.72,5090,0
2014-12-19,24.848,24.848,24.71,24.739,27671,0
2014-12-22,24.838,24.838,24.69,24.71,6487,0
2014-12-23,24.729,24.838,24.581,24.72,5652,0
2014-12-24,24.858,24.858,24.552,24.562,2978,0
2014-12-26,24.729,24.729,24.69,24.69,8204,0
2014-12-29,24.7,24.71,24.631,24.71,19865,0
2014-12-30,24.69,24.72,24.621,24.71,17598,0
2014-12-31,24.789,24.789,24.69,24.71,8741,0
2015-01-02,24.868,25.352,24.799,25.045,10016,0
2015-01-05,25.213,25.233,25.115,25.115,3257,0
2015-01-06,25.134,25.184,25.134,25.184,8563,0
2015-01-07,25.194,25.194,25.055,25.184,18583,0
2015-01-08,25.184,25.184,25.134,25.134,2799,0
2015-01-09,24.957,25.164,24.957,25.134,2561,0
2015-01-12,25.184,25.184,25.036,25.065,1916,0
2015-01-13,25.154,25.174,25.095,25.134,9078,0
2015-01-14,25.164,25.184,25.105,25.134,6270,0
2015-01-15,25.233,25.233,25.045,25.105,5338,0
2015-01-16,25.174,25.282,25.115,25.282,26205,0
2015-01-20,25.263,25.263,25.154,25.203,15734,0
2015-01-21,25.223,25.223,25.124,25.184,7932,0
2015-01-22,25.342,25.342,25.115,25.184,9421,0
2015-01-23,25.282,25.282,25.154,25.253,14643,0
2015-01-26,25.273,25.292,25.154,25.243,8277,0
2015-01-27,25.263,25.263,25.203,25.243,8228,0
2015-01-28,25.302,25.302,25.253,25.302,5984,0
2015-01-29,25.352,25.352,25.203,25.213,8826,0
2015-01-30,25.233,25.263,25.124,25.223,4525,0
2015-02-02,25.273,25.273,25.154,25.154,7043,0
2015-02-03,25.144,25.144,24.986,25.134,2458,0
2015-02-04,25.213,25.273,25.213,25.223,3211,0
2015-02-05,25.273,25.273,25.213,25.223,6583,0
2015-02-06,25.302,25.302,25.124,25.124,5709,0
2015-02-09,25.213,25.263,25.124,25.263,2707,0
2015-02-10,25.223,25.253,25.203,25.233,4491,0
2015-02-11,25.253,25.282,25.184,25.282,9252,0
2015-02-12,25.332,25.361,25.282,25.292,9825,0
2015-02-13,25.312,25.312,25.223,25.223,9352,0
2015-02-17,25.253,25.282,25.174,25.174,7321,0
2015-02-18,25.233,25.233,24.986,25.134,7201,0
2015-02-19,25.164,25.253,24.986,25.253,3262,0
2015-02-20,25.273,25.273,25.233,25.273,15786,0
2015-02-23,25.361,25.361,25.223,25.332,7227,0
2015-02-24,25.381,25.381,25.342,25.381,2134,0
2015-02-25,25.47,25.47,25.23,25.23,5443,0
2015-02-26,25.44,25.44,25.37,25.42,3082,0
2015-02-27,25.57,25.68,25.53,25.56,2992,0
2015-03-02,25.6,25.782,25.6,25.73,4347,0
2015-03-03,25.73,25.73,25,25.56,10469,0
2015-03-04,25.63,25.7,25.46,25.68,3869,0
2015-03-05,25.7,25.92,25.6,25.78,1504,0
2015-03-06,25.9,25.9,25.44,25.45,3953,0
2015-03-09,25.64,25.64,25.45,25.52,2046,0
2015-03-10,25.64,25.71,25.6,25.71,3203,0
2015-03-11,25.75,25.75,25.54,25.55,9861,0
2015-03-12,25.55,25.67,25.51,25.549,3632,0
2015-03-13,25.481,25.56,25.481,25.55,1692,0
2015-03-16,25.69,25.69,25.55,25.55,816,0
2015-03-17,25.65,25.65,25.46,25.57,1917,0
2015-03-18,25.56,25.65,25.56,25.61,5528,0
2015-03-19,25.6,25.68,25.56,25.57,3677,0
2015-03-20,25.55,25.7,25.55,25.6,21065,0
2015-03-23,25.61,25.61,25.43,25.47,11680,0
2015-03-24,25.57,25.62,25.53,25.62,5108,0
2015-03-25,25.71,25.92,25.55,25.92,6116,0
2015-03-26,25.9,25.9,25.64,25.68,4514,0
2015-03-27,25.88,25.88,25.64,25.64,1797,0
2015-03-30,25.84,25.84,25.57,25.63,7184,0
2015-03-31,25.74,25.74,25.46,25.46,7330,0
2015-04-01,25.46,25.46,25.3,25.38,3775,0
2015-04-02,25.25,25.27,25.08,25.16,10742,0
2015-04-06,25.25,25.25,25.07,25.08,6447,0
2015-04-07,25.03,25.06,24.9,24.93,59001,0
2015-04-08,24.99,25.04,24.92,25.01,7706,0
2015-04-09,25.18,25.18,24.99,25.04,5098,0
2015-04-10,25.11,25.11,24.96,24.96,14664,0
2015-04-13,25.1,25.1,24.98,24.98,9370,0
2015-04-14,25.08,25.09,24.96,25.06,30636,0
2015-04-15,25.18,25.18,24.97,24.97,30924,0
2015-04-16,24.99,25.01,24.97,24.97,34842,0
2015-04-17,25.06,25.13,24.98,25,912756,0
2015-04-20,25.05,25.13,25,25,23801,0
2015-04-21,25.09,25.13,25.05,25.11,155025,0
2015-04-22,25.13,25.17,25.07,25.09,11090,0
2015-04-23,25.08,25.23,25.08,25.11,32591,0
2015-04-24,25.14,25.2,25.14,25.2,2328,0
2015-04-27,25.35,25.35,25.16,25.31,7223,0
2015-04-28,25.35,25.37,25.22,25.32,9471,0
2015-04-29,25.31,25.34,25.21,25.33,1966,0
2015-04-30,25.44,25.44,25.196,25.27,3207,0
2015-05-01,25.39,25.39,25.23,25.29,6040,0
2015-05-04,25.35,25.35,25.19,25.3,3789,0
2015-05-05,25.32,25.32,25.23,25.31,4823,0
2015-05-06,25.38,25.38,24.94,25.01,7102,0
2015-05-07,24.97,25.14,24.97,25.14,3552,0
2015-05-08,25.16,25.33,25.14,25.25,3789,0
2015-05-11,25.16,25.2,25,25.01,4869,0
2015-05-12,25,25.1,24.89,25.03,13718,0
2015-05-13,25.14,25.14,25.06,25.11,3915,0
2015-05-14,25.18,25.25,25.12,25.23,11397,0
2015-05-15,25.2,25.2,25.15,25.2,2760,0
2015-05-18,25.17,25.17,25.111,25.16,2683,0
2015-05-19,25.01,25.13,25.01,25.13,6384,0
2015-05-20,25.14,25.21,25.06,25.2,5717,0
2015-05-21,25.25,25.25,25.22,25.22,6751,0
2015-05-22,25.25,25.3,25.14,25.25,20298,0
2015-05-26,25.23,25.23,25.12,25.21,12640,0
2015-05-27,24.9,25.03,24.81,25.03,1836,0
2015-05-28,25.03,25.03,25,25.02,3206,0
2015-05-29,25.03,25.06,25.01,25.02,12073,0
2015-06-01,25.09,25.09,24.97,24.97,2886,0
2015-06-02,25.03,25.04,24.93,25.04,6161,0
2015-06-03,25,25.02,24.93,24.93,5018,0
2015-06-04,25.003,25.05,24.996,25.05,3303,0
2015-06-05,25,25.02,24.95,25.02,1245,0
2015-06-08,25.05,25.05,24.96,24.99,1471,0
2015-06-09,24.96,24.99,24.85,24.97,6694,0
2015-06-10,24.98,25,24.9,24.92,5576,0
2015-06-11,24.92,25.12,24.92,25.03,15236,0
2015-06-12,25.16,25.16,25.07,25.1,3897,0
2015-06-15,25.11,25.11,25.08,25.08,2804,0
2015-06-16,25.08,25.08,25,25,5050,0
2015-06-17,25.01,25.27,25.01,25.15,3700,0
2015-06-18,25.25,25.25,25.06,25.08,2313,0
2015-06-19,25.012,25.044,25.012,25.044,1200,0
2015-06-22,25.023,25.07,24.8,24.822,7463,0
2015-06-23,24.72,24.92,24.72,24.91,42455,0
2015-06-24,24.77,24.944,24.77,24.81,11861,0
2015-06-25,24.801,24.95,24.801,24.95,2500,0
2015-06-26,24.96,24.96,24.86,24.88,3038,0
2015-06-29,24.769,24.88,24.75,24.84,1740,0
2015-06-30,24.84,24.9,24.76,24.86,2351,0
2015-07-01,24.96,25.03,24.811,25.03,4149,0
2015-07-02,24.907,25.03,24.904,25.03,1086,0
2015-07-06,24.96,25.112,24.96,25.11,1104,0
2015-07-07,25.08,25.08,24.98,25.03,4147,0
2015-07-08,25.007,25.01,24.965,25.01,1940,0
2015-07-09,24.89,24.99,24.89,24.95,1495,0
2015-07-10,25.01,25.04,24.89,25.011,3133,0
2015-07-13,25.08,25.09,25.02,25.02,4232,0
2015-07-14,25.03,25.1,25.03,25.05,22432,0
2015-07-15,25.01,25.089,25.01,25.04,10851,0
2015-07-16,25.25,25.25,24.98,25.03,171835,0
2015-07-17,24.91,25.05,24.91,25,1148,0
2015-07-20,25.03,25.06,24.98,24.99,11581,0
2015-07-21,25.12,25.12,25.03,25.06,6032,0
2015-07-22,25.06,25.06,25,25,10283,0
2015-07-23,25.05,25.05,24.85,25.005,15651,0
2015-07-24,24.99,24.99,24.88,24.95,2800,0
2015-07-27,24.92,25.02,24.87,24.97,12800,0
2015-07-28,25.04,25.06,24.99,25.03,7903,0
2015-07-29,25.16,25.16,24.96,25.001,2562,0
2015-07-30,25.13,25.13,25.08,25.09,7630,0
2015-07-31,25.23,25.23,25.06,25.114,13635,0
2015-08-03,25.17,25.17,25.111,25.111,4043,0
2015-08-04,25.11,25.11,25.021,25.07,4872,0
2015-08-05,25.15,25.15,25.05,25.08,5212,0
2015-08-06,25.067,25.067,25.05,25.05,577,0
2015-08-07,25.1,25.106,25.095,25.095,1600,0
2015-08-10,25.19,25.19,25.11,25.11,2107,0
2015-08-11,24.96,25.16,24.96,25.16,6160,0
2015-08-12,25.15,25.17,25.07,25.13,9432,0
2015-08-13,25.03,25.19,25.03,25.12,1426,0
2015-08-14,25.11,25.2,25.11,25.12,1035,0
2015-08-17,25.08,25.22,25.06,25.1,162566,0
2015-08-18,25.2,25.3,25.2,25.3,4048,0
2015-08-19,25.26,25.35,25.25,25.34,2082,0
2015-08-20,25.3,25.4,25.3,25.36,1695,0
2015-08-21,25.39,25.39,25.3,25.3,1295,0
2015-08-24,24.95,25.32,24.95,25.31,10926,0
2015-08-25,25.15,25.38,25.15,25.25,1766,0
2015-08-26,25.14,25.33,25.14,25.31,2846,0
2015-08-27,24.892,25.08,24.892,25.011,3668,0
2015-08-28,25.074,25.25,25.071,25.25,1720,0
2015-08-31,25.144,25.24,25.05,25.222,4457,0
2015-09-01,25.15,25.2,24.911,25.2,1501,0
2015-09-02,25.26,25.26,25.12,25.183,4327,0
2015-09-03,25.17,25.17,25.147,25.15,4350,0
2015-09-04,25.135,25.2,25.113,25.14,13982,0
2015-09-08,25.28,25.28,25.11,25.176,9018,0
2015-09-09,25.064,25.19,25.064,25.19,2418,0
2015-09-10,25.26,25.26,25.05,25.17,337715,0
2015-09-11,25.17,25.24,25.161,25.211,4479,0
2015-09-14,25.22,25.26,25.22,25.26,705,0
2015-09-15,25.24,25.24,25.2,25.22,2517,0
2015-09-16,25.27,25.27,25.22,25.22,4600,0
2015-09-17,25.11,25.14,25.11,25.12,707,0
2015-09-18,25.15,25.36,25.14,25.2,14096,0
2015-09-21,25.221,25.37,25.22,25.37,4539,0
2015-09-22,25.26,25.36,25.2,25.23,6585,0
2015-09-23,25.15,25.273,25.15,25.2,3993,0
2015-09-24,25.2,25.29,25.2,25.28,1329,0
2015-09-25,25.295,25.33,25.26,25.33,782,0
2015-09-28,25.36,25.36,25.2,25.2,1053,0
2015-09-29,25.214,25.224,25.06,25.15,5607,0
2015-09-30,25.2,25.25,25.15,25.158,2183,0
2015-10-01,25.2,25.245,25.01,25.064,5340,0
2015-10-02,25.18,25.18,25.13,25.13,600,0
2015-10-05,25.06,25.15,25.05,25.06,5351,0
2015-10-06,25.179,25.27,25.12,25.25,2460,0
2015-10-07,25.27,25.32,25.25,25.29,9568,0
2015-10-08,25.29,25.304,25.25,25.295,1954,0
2015-10-09,25.28,25.31,25.28,25.31,2700,0
2015-10-12,25.27,25.298,25.27,25.27,3239,0
2015-10-13,25.343,25.35,25.32,25.34,1878,0
2015-10-14,25.25,25.38,25.25,25.366,3050,0
2015-10-15,25.35,25.53,25.35,25.49,37747,0
2015-10-16,25.35,25.55,25.35,25.525,807,0
2015-10-19,25.52,25.55,25.44,25.44,6611,0
2015-10-20,25.37,25.49,25.37,25.45,2482,0
2015-10-21,25.5,25.5,25.43,25.49,4672,0
2015-10-22,25.5,25.55,25.35,25.55,4338,0
2015-10-23,25.5,25.65,25.5,25.65,1822,0
2015-10-26,25.614,25.689,25.614,25.689,923,0
2015-10-27,25.61,25.685,25.61,25.656,870,0
2015-10-28,25.7,25.7,25.663,25.663,4640,0
2015-10-29,25.74,25.75,25.64,25.75,1984,0
2015-10-30,25.59,25.75,25.59,25.75,1267,0
2015-11-02,25.62,25.75,25.62,25.707,2407,0
2015-11-03,25.64,25.75,25.63,25.691,5862,0
2015-11-04,25.58,25.74,25.58,25.74,5729,0
2015-11-05,25.58,25.78,25.58,25.78,6254,0
2015-11-06,25.7,25.71,25.59,25.699,3494,0
2015-11-09,25.58,25.709,25.56,25.709,2745,0
2015-11-10,25.57,25.68,25.57,25.64,3990,0
2015-11-11,25.63,25.7,25.58,25.7,11568,0
2015-11-12,25.68,25.69,25.6,25.66,5452,0
2015-11-13,25.66,25.68,25.66,25.68,2526,0
2015-11-17,25.56,25.62,25.55,25.62,950,0
2015-11-18,25.65,25.7,25.56,25.7,9629,0
2015-11-19,25.68,25.68,25.67,25.68,3942,0
2015-11-20,25.57,25.674,25.57,25.585,10321,0
2015-11-23,25.63,25.68,25.44,25.44,56098,0
2015-11-24,25.44,25.54,25.43,25.54,7926,0
2015-11-25,25.38,25.38,25.299,25.31,2422,0
2015-11-27,25.359,25.359,25.359,25.359,100,0
2015-11-30,25.27,25.44,25.27,25.43,2056,0
2015-12-01,25.33,25.459,25.3,25.42,13795,0
2015-12-02,25.4,25.4,25.35,25.35,1792,0
2015-12-03,25.35,25.35,25.26,25.26,2765,0
2015-12-04,25.17,25.49,25.17,25.39,5001,0
2015-12-07,25.44,25.44,25.2,25.2,4755,0
2015-12-08,25.2,25.25,25.17,25.223,6987,0
2015-12-09,25.27,25.35,25.24,25.24,1315,0
2015-12-10,25.276,25.37,25.23,25.34,5790,0
2015-12-11,25.2,25.32,25.2,25.309,3141,0
2015-12-14,25.29,25.29,24.65,24.86,8929,0
2015-12-15,24.99,25.24,24.65,25.12,2419,0
2015-12-16,24.834,25.05,24.834,25.05,1099,0
2015-12-17,25.4,25.61,25.39,25.61,5842,0
2015-12-18,25.55,25.55,25.42,25.45,4561,0
2015-12-21,25.54,25.55,25.506,25.55,3323,0
2015-12-22,25.5,25.63,25.5,25.6,2554,0
2015-12-23,25.5,25.63,25.44,25.63,13608,0
2015-12-24,25.63,25.73,25.63,25.73,6404,0
2015-12-28,25.76,25.76,25.54,25.66,3009,0
2015-12-29,25.71,25.87,25.62,25.662,8174,0
2015-12-30,25.38,26,25.36,25.8,9583,0
2015-12-31,25.64,25.84,25.64,25.83,5202,0
2016-01-04,25.57,25.95,25.57,25.87,28419,0
2016-01-05,25.92,26.04,25.908,26.03,7047,0
2016-01-06,25.8401,26.01,25.8401,25.91,4393,0
2016-01-07,25.83,26.02,25.7101,25.86,8331,0
2016-01-08,25.95,25.95,25.8,25.8,6354,0
2016-01-11,25.939,25.939,25.85,25.85,1890,0
2016-01-12,25.73,25.8,25.53,25.6925,9631,0
2016-01-13,25.6,25.6899,25.55,25.6899,2011,0
2016-01-14,25.5281,25.5281,25.47,25.47,2042,0
2016-01-15,25.36,25.43,25.28,25.362,6450,0
2016-01-19,25.46,25.46,25.46,25.46,0,0
2016-01-20,25.436,25.49,25.32,25.48,4285,0
2016-01-21,25.4,25.48,25.25,25.348,9284,0
2016-01-22,25.519,25.58,25.445,25.58,5372,0
2016-01-25,25.7,25.7,25.4408,25.5329,4699,0
2016-01-26,25.56,25.65,25.54,25.5608,10779,0
2016-01-27,25.64,25.68,25.5,25.52,13740,0
2016-01-28,25.65,25.7,25.45,25.45,17819,0
2016-01-29,25.63,25.79,25.58,25.75,6504,0
2016-02-01,25.8,25.82,25.73,25.82,5616,0
2016-02-02,25.85,25.85,25.71,25.85,7966,0
2016-02-03,25.84,25.94,25.72,25.94,16165,0
2016-02-04,25.9,26.0799,25.9,26.0799,2646,0
2016-02-05,25.8401,26.2,25.839,26.05,11434,0
2016-02-08,26.02,26.02,25.77,25.9199,4896,0
2016-02-09,26.015,26.015,25.7407,25.8116,2244,0
2016-02-10,26.046,26.046,25.85,25.85,1411,0
2016-02-11,25.76,25.76,25.4,25.59,5036,0
2016-02-12,25.473,25.62,25.473,25.59,2566,0
2016-02-16,25.65,25.92,25.56,25.7,10458,0
2016-02-17,25.952,25.952,25.8414,25.92,1914,0
2016-02-18,25.81,26,25.81,25.91,4578,0
2016-02-19,26.02,26.02,25.769,25.877,3725,0
2016-02-22,26.1,26.1,25.925,25.925,1373,0
2016-02-23,26.04,26.04,25.825,25.94,8174,0
2016-02-24,25.82,25.95,25.82,25.94,4207,0
2016-02-25,25.73,25.74,25.6101,25.72,3678,0
2016-02-26,25.62,25.76,25.62,25.76,5570,0
2016-02-29,25.62,25.7076,25.62,25.7076,1863,0
2016-03-01,25.62,25.7458,25.47,25.54,9009,0
2016-03-02,25.735,25.735,25.53,25.72,1843,0
2016-03-03,25.55,25.67,25.5301,25.58,3307,0
2016-03-04,25.69,25.7,25.58,25.7,3922,0
2016-03-07,25.71,25.92,25.53,25.7998,5045,0
2016-03-08,25.8,25.89,25.745,25.85,4863,0
2016-03-09,25.68,25.8699,25.68,25.842,1237,0
2016-03-10,25.7501,25.93,25.7501,25.9,6954,0
2016-03-11,25.97,25.97,25.916,25.94,3705,0
2016-03-14,25.84,25.9,25.83,25.89,5423,0
2016-03-15,25.94,25.94,25.8,25.8,8443,0
2016-03-16,25.96,25.96,25.82,25.8332,2903,0
2016-03-17,25.7801,25.91,25.7801,25.91,2582,0
2016-03-18,26.02,26.02,25.83,26,21048,0
2016-03-21,26.11,26.11,26.02,26.08,14519,0
2016-03-22,26.085,26.0899,25.9415,25.9962,2219,0
2016-03-23,26.085,26.085,25.99,26.08,3699,0
2016-03-24,26.15,26.15,25.84,25.85,20333,0
2016-03-28,25.96,25.96,25.88,25.9,4479,0
2016-03-29,25.95,25.95,25.9158,25.9158,4562,0
2016-03-30,25.98,26.066,25.9156,25.98,4186,0
2016-03-31,25.9,26.05,25.9,26.04,3430,0
2016-04-01,26.03,26.05,25.9,25.9702,6445,0
2016-04-04,25.89,26.0358,25.87,25.87,3826,0
2016-04-05,25.87,25.95,25.7801,25.93,8085,0
2016-04-06,26,26,25.831,25.831,4821,0
2016-04-07,25.915,25.92,25.795,25.91,6309,0
2016-04-08,25.926,25.926,25.8583,25.92,3388,0
2016-04-11,25.8838,25.99,25.8838,25.9467,3019,0
2016-04-12,25.98,26.04,25.9001,25.98,12681,0
2016-04-13,26.1,26.1478,25.9601,26.14,16077,0
2016-04-14,26.17,26.17,26,26.11,5569,0
2016-04-15,26.1,26.17,26.0018,26.17,6707,0
2016-04-18,26.056,26.09,26.02,26.09,1068,0
2016-04-19,26,26.11,26,26.01,5043,0
2016-04-20,26.01,26.15,26.01,26.094,5615,0
2016-04-21,26.12,26.21,26.084,26.1584,3878,0
2016-04-22,26.19,26.2,26.06,26.2,4190,0
2016-04-25,26.1185,26.1185,26.0519,26.078,2120,0
2016-04-26,26.03,26.17,26.03,26.17,7209,0
2016-04-27,26.18,26.57,26.17,26.57,5560,0
2016-04-28,26.59,26.61,26.28,26.4,2824,0
2016-04-29,26.4,27.09,26.29,27.08,5478,0
2016-05-02,27.02,27.45,27,27.32,5652,0
2016-05-03,27.32,27.93,27.11,27.11,3131,0
2016-05-04,27.2,27.2,26.7701,26.91,6524,0
2016-05-05,26.78,26.9,26.67,26.6801,7753,0
2016-05-06,26.66,26.7954,26.58,26.72,4326,0
2016-05-09,26.616,26.6615,26.616,26.66,1866,0
2016-05-10,26.7401,26.7999,26.7401,26.79,3249,0
2016-05-11,26.8,26.8,26.59,26.65,12992,0
2016-05-12,26.75,26.82,26.6,26.62,21092,0
2016-05-13,26.72,26.72,26.52,26.5201,5453,0
2016-05-16,26.45,26.595,26.45,26.5299,2835,0
2016-05-17,26.4939,26.5299,26.4939,26.52,1952,0
2016-05-18,26.5,26.75,26.5,26.69,8742,0
2016-05-19,26.46,26.62,26.46,26.62,8821,0
2016-05-20,26.6,26.69,26.6,26.64,2543,0
2016-05-23,26.678,26.71,26.6699,26.71,1943,0
2016-05-24,26.665,26.82,26.62,26.82,8143,0
2016-05-25,26.84,26.8867,26.7801,26.8867,5280,0
2016-05-26,26.58,26.616,26.4,26.515,6760,0
2016-05-27,26.43,26.75,26.4201,26.49,7150,0
2016-05-31,26.5299,26.53,26.36,26.49,6562,0
2016-06-01,26.5,26.52,26.3904,26.3904,3409,0
2016-06-02,26.4099,26.4601,26.28,26.29,9947,0
2016-06-03,26.52,26.52,26.2848,26.4,7312,0
2016-06-06,26.37,26.75,26.3,26.74,18717,0
2016-06-07,26.68,26.68,26.4401,26.61,4518,0
2016-06-08,26.52,26.66,26.52,26.64,5528,0
2016-06-09,26.43,26.5959,26.42,26.42,8612,0
2016-06-10,26.42,26.4388,26.29,26.32,3172,0
2016-06-13,26.34,26.34,26.24,26.24,8728,0
2016-06-14,26.19,26.2245,26.1,26.1,2254,0
2016-06-15,26.39,26.435,26.285,26.36,2970,0
2016-06-16,26.4158,26.49,26.1801,26.4799,4475,0
2016-06-17,26.26,26.49,26.21,26.48,4586,0
2016-06-20,26.45,26.87,26.3201,26.78,15377,0
2016-06-21,26.73,26.8,26.6546,26.8,5345,0
2016-06-22,26.65,26.8,26.34,26.8,4842,0
2016-06-23,26.81,26.88,26.7089,26.88,7725,0
2016-06-24,26.11,26.89,26.11,26.87,5494,0
2016-06-27,26.9,26.9,26.5,26.9,5676,0
2016-06-28,26.6422,26.9,26.2367,26.9,3605,0
2016-06-29,26.91,27.05,26.91,27.05,6200,0
2016-06-30,27.38,27.38,27.1687,27.29,6174,0
2016-07-01,27.3499,27.35,27.2398,27.35,1483,0
2016-07-05,27.54,27.55,27.3476,27.44,4104,0
2016-07-06,27.42,27.44,27.29,27.4,6826,0
2016-07-07,27.44,27.7299,27.2909,27.4338,8896,0
2016-07-08,27.27,27.73,27.27,27.6532,11045,0
2016-07-11,27.74,27.7699,27.6001,27.6561,3599,0
2016-07-12,27.6,27.77,27.36,27.73,3788,0
2016-07-13,27.6058,27.6984,27.52,27.5956,2554,0
2016-07-14,27.5396,27.7,27.4,27.7,5559,0
2016-07-15,27.6,27.6,27.471,27.55,10104,0
2016-07-18,27.64,27.64,27.5089,27.64,3332,0
2016-07-19,27.64,27.64,27.34,27.35,7414,0
2016-07-20,27.4,27.53,27.24,27.5,5383,0
2016-07-21,27.45,27.53,27.34,27.5199,11077,0
2016-07-22,27.3801,27.4977,27.2701,27.48,3168,0
2016-07-25,27.35,27.5399,27.35,27.5,2756,0
2016-07-26,27.5252,27.5252,27.5,27.5,2044,0
2016-07-27,27.42,27.57,27.409,27.45,4938,0
2016-07-28,27.57,27.57,27.45,27.48,7262,0
2016-07-29,27.45,27.6799,27.39,27.6799,5328,0
2016-08-01,27.73,28,27.5776,27.8656,2966,0
2016-08-02,27.69,28.14,27.69,27.7634,3805,0
2016-08-03,27.86,28.49,27.86,28.48,4846,0
2016-08-04,28.3,28.73,28.3,28.5,7921,0
2016-08-05,28.41,28.7801,28.41,28.67,7250,0
2016-08-08,28.8,29.3,28.4406,28.98,11336,0
2016-08-09,28.87,29.15,28.8012,28.957,5847,0
2016-08-10,28.62,28.65,28.38,28.5,8731,0
2016-08-11,28.4,28.8,27.99,28,8073,0
2016-08-12,28.05,28.05,27.71,27.8,10740,0
2016-08-15,27.67,27.94,27.4,27.5987,7837,0
2016-08-16,27.4,27.721,27.24,27.35,8238,0
2016-08-17,27.25,27.26,26.9,27.12,10542,0
2016-08-18,27.04,27.11,26.9301,27.08,10293,0
2016-08-19,26.93,27.1799,26.93,27.06,4539,0
2016-08-22,26.99,27.28,26.99,27.23,5409,0
2016-08-23,27.28,27.29,27.0601,27.19,5641,0
2016-08-24,26.98,27.17,26.98,27.15,4453,0
2016-08-25,27,27.1783,26.9901,27.1783,8954,0
2016-08-26,27.24,27.3473,27.24,27.3473,2491,0
2016-08-29,26.8301,27.14,26.82,27.14,12720,0
2016-08-30,26.94,27.4171,26.94,27.2745,3585,0
2016-08-31,26.94,27.49,26.94,27.3725,2430,0
2016-09-01,27.36,27.36,26.85,27.32,2937,0
2016-09-02,27.035,27.31,27,27.31,7243,0
2016-09-06,27.36,27.5,26.89,27.44,6549,0
2016-09-07,27.19,27.3,27.11,27.19,4193,0
2016-09-08,27.19,27.19,26.73,26.89,13206,0
2016-09-09,26.64,26.64,25.97,26.42,18143,0
2016-09-12,26.62,26.62,26.35,26.61,4507,0
2016-09-13,26.2839,26.58,26.12,26.26,7490,0
2016-09-14,26.27,26.42,26.19,26.37,3134,0
2016-09-15,26.44,26.44,26.1201,26.26,6966,0
2016-09-16,26.29,26.3275,26.17,26.28,3143,0
2016-09-19,26.2891,26.42,26.12,26.22,3567,0
2016-09-20,26.23,26.25,26.13,26.18,5539,0
2016-09-21,26.4282,26.58,26.2254,26.58,8875,0
2016-09-22,26.8,27.1315,26.75,26.9531,2337,0
2016-09-23,26.9076,27.1499,26.5519,26.9316,7433,0
2016-09-26,26.8,26.95,26.7,26.85,3647,0
2016-09-27,26.89,27.14,26.6892,26.833,2540,0
2016-09-28,26.83,26.83,26.5419,26.82,3526,0
2016-09-29,26.77,27.15,26.77,27.04,4449,0
2016-09-30,26.92,27,26.3701,26.9244,2884,0
2016-10-03,27.0001,27.0001,26.9072,26.98,1681,0
2016-10-04,26.75,26.91,26.6952,26.86,2218,0
2016-10-05,26.74,26.97,26.74,26.92,2943,0
2016-10-06,26.73,27,26.73,26.9899,7210,0
2016-10-07,26.96,26.96,26.7201,26.95,1601,0
2016-10-10,26.75,26.9,26.43,26.89,2492,0
2016-10-11,26.8,26.94,26.4,26.58,7122,0
2016-10-12,26.48,26.87,26.27,26.41,4825,0
2016-10-13,26.4,26.67,26.25,26.41,4796,0
2016-10-14,26.41,26.6706,26.41,26.6706,3613,0
2016-10-17,26.55,26.82,26.55,26.71,3059,0
2016-10-18,26.66,26.87,26.436,26.75,5434,0
2016-10-19,26.96,26.96,26.668,26.9,4402,0
2016-10-20,26.84,27,26.69,26.85,3206,0
2016-10-21,26.72,26.97,26.72,26.83,4720,0
2016-10-24,26.9,27,26.9,26.99,1580,0
2016-10-25,26.87,26.89,26.68,26.8808,4160,0
2016-10-26,26.7,26.85,26.7,26.81,2809,0
2016-10-27,26.57,26.78,26.521,26.645,3696,0
2016-10-28,26.72,26.75,26.62,26.75,1783,0
2016-10-31,26.52,26.9,26.52,26.75,3318,0
2016-11-01,26.68,26.8355,26.49,26.78,4097,0
2016-11-02,26.4435,26.53,26.25,26.53,2341,0
2016-11-03,26.52,26.6924,26.3756,26.5938,2291,0
2016-11-04,26.33,26.7,26,26.35,5914,0
2016-11-07,26.14,26.69,25.98,26.18,4519,0
2016-11-08,25.96,26.33,25.9311,26.2574,2099,0
2016-11-09,26.1,26.17,24.74,25.99,9294,0
2016-11-10,25.42,26.02,24.63,25,12646,0
2016-11-11,24.91,25.46,23.43,23.98,27551,0
2016-11-14,23.97,23.97,22.7,23.16,21136,0
2016-11-15,23.11,24.818,23.11,24.35,18518,0
2016-11-16,24.16,25.35,24.16,24.33,15039,0
2016-11-17,24.37,25.2699,24.2,24.44,15051,0
2016-11-18,24.28,24.31,23.55,24.1,14088,0
2016-11-21,24.4499,24.457,24.3501,24.4288,11029,0
2016-11-22,24.55,24.76,24.4401,24.75,3631,0
2016-11-23,24.6926,24.6999,24.0773,24.0773,3520,0
2016-11-25,24.2252,24.2252,24.2,24.2,776,0
2016-11-28,24.3,24.412,24.05,24.2562,2381,0
2016-11-29,24.26,24.5335,24.26,24.5335,7152,0
2016-11-30,24.46,24.55,24.382,24.54,3015,0
2016-12-01,24.39,24.4,24.0101,24.11,10014,0
2016-12-02,24.2048,24.23,24.1519,24.1519,3349,0
2016-12-05,24.051,24.25,24.05,24.18,5686,0
2016-12-06,24.08,24.3905,24.08,24.2694,7685,0
2016-12-07,24.17,24.4981,24.17,24.45,4482,0
2016-12-08,24.0971,24.5401,24.0961,24.1231,5811,0
2016-12-09,24.5,24.5,24.16,24.16,4644,0
2016-12-12,24.3197,24.3197,24.0101,24.3,13604,0
2016-12-13,24.3421,24.78,24.06,24.6872,5857,0
2016-12-14,24.3,24.96,24.1039,24.56,11979,0
2016-12-15,24.68,24.82,24.1401,24.8,12875,0
2016-12-16,24.4577,24.8698,24.4577,24.5078,6936,0
2016-12-19,24.67,24.95,24.67,24.78,4836,0
2016-12-20,24.85,24.92,24.5101,24.56,11984,0
2016-12-21,24.55,24.7606,24.51,24.6027,7195,0
2016-12-22,24.5212,24.7719,24.3301,24.3654,2248,0
2016-12-23,24.8,24.8,24.1156,24.19,11741,0
2016-12-27,24.39,24.45,24.05,24.1,6588,0
2016-12-28,24.17,24.568,24.13,24.568,3699,0
2016-12-29,24.38,24.4773,24.35,24.35,4232,0
2017-01-03,24.2801,24.5245,24.2801,24.35,3338,0
2017-01-04,24.393,24.8,24.3665,24.39,6293,0
2017-01-05,24.8,24.8,24.41,24.41,9355,0
2017-01-06,24.5883,24.7937,24.34,24.54,7514,0
2017-01-09,24.53,24.77,24.53,24.68,5087,0
2017-01-10,24.8171,24.95,24.531,24.94,8661,0
2017-01-11,24.92,25.36,24.91,25.35,7444,0
2017-01-12,25.22,25.5718,25.0626,25.111,5532,0
2017-01-13,25.5,25.5,24.8037,24.8086,5181,0
2017-01-17,25.36,25.5651,25.08,25.45,5032,0
2017-01-18,25.47,25.549,25.4451,25.48,2879,0
2017-01-19,25.1944,25.97,25.1008,25.73,21124,0
2017-01-20,25.71,26.01,25.55,25.86,4620,0
2017-01-23,25.87,26.19,25.5236,26.0881,8029,0
2017-01-24,26.22,26.25,25.7882,25.7882,2842,0
2017-01-25,26.12,26.12,25.76,25.76,8578,0
2017-01-26,25.8,26.17,25.4865,25.98,3507,0
2017-01-27,26,26.52,25.8588,26.51,10787,0
2017-01-30,26.37,26.57,26.28,26.56,7242,0
2017-01-31,26.56,26.64,26.3505,26.5044,4452,0
2017-02-01,26.6914,26.8147,26.3705,26.3705,1416,0
2017-02-02,26.594,26.6428,26.331,26.4231,1986,0
2017-02-03,26.6108,26.99,26.3,26.96,8669,0
2017-02-06,26.7857,26.79,26.4217,26.58,8612,0
2017-02-07,26.65,26.65,26.56,26.5951,4491,0
2017-02-08,26.3025,27.3,26.3025,27.3,10566,0
2017-02-09,27.2566,27.2566,26.4371,27.01,2007,0
2017-02-10,27.11,27.11,26.4506,26.9,9464,0
2017-02-13,26.44,26.7226,26.2356,26.7226,4215,0
2017-02-14,26.7226,26.7226,26.4465,26.4465,2369,0
2017-02-15,26.44,26.44,26.22,26.23,5581,0
2017-02-16,26.16,26.44,26.16,26.44,1461,0
2017-02-17,25.94,26.4738,25.94,26.13,3629,0
2017-02-21,26.07,26.2741,25.8101,26.05,3181,0
2017-02-22,26.01,26.5009,26.01,26.256,2704,0
2017-02-23,26.21,26.9072,26.21,26.5,2841,0
2017-02-24,26.25,26.25,25.72,26.1071,1511,0
2017-02-27,25.8801,26.5078,25.8801,26.344,1852,0
2017-02-28,25.95,26.3408,25.95,26.02,1046,0
2017-03-01,26.1347,26.1347,25.85,25.9684,1313,0
2017-03-02,25.9564,25.97,25.8796,25.88,1607,0
2017-03-03,25.9271,25.9271,25.67,25.9099,5357,0
2017-03-06,25.94,26.05,25.94,26,3248,0
2017-03-07,25.8537,26.1301,25.8535,26.1301,1995,0
2017-03-08,25.8825,26.13,25,25,15047,0
2017-03-09,24.88,24.91,24.64,24.7,25619,0
2017-03-10,24.56,25.72,24.56,25.69,4535,0
2017-03-13,25.54,25.63,25.178,25.63,2642,0
2017-03-14,25.1954,25.66,25.1,25.66,1809,0
2017-03-15,25.73,25.73,25.0848,25.19,6051,0
2017-03-16,25.4739,25.6213,25.115,25.13,3661,0
2017-03-17,25.2669,25.5347,25.11,25.2481,1836,0
2017-03-20,25.24,25.4648,25.09,25.14,1674,0
2017-03-21,25.326,25.4279,25.15,25.208,3706,0
2017-03-22,25.07,25.2584,25,25.08,9434,0
2017-03-23,25.24,25.3,25.0743,25.19,4242,0
2017-03-24,25.1187,25.3923,25.1187,25.15,4147,0
2017-03-27,25.15,25.3448,25.15,25.29,2896,0
2017-03-28,25.34,25.34,25.2,25.3385,2097,0
2017-03-29,25.1235,25.21,25.1235,25.1477,3107,0
2017-03-30,25.1613,25.2053,25.14,25.2053,3715,0
2017-03-31,25.0945,25.3299,25.0945,25.3299,1249,0
2017-04-03,25.25,25.54,25.25,25.48,12110,0
2017-04-04,25.6351,25.8385,25.6351,25.6401,4780,0
2017-04-05,25.7,25.89,25.7,25.88,3225,0
2017-04-06,25.7891,26.16,25.7196,26.15,3487,0
2017-04-07,25.59,26.28,25.59,25.75,2865,0
2017-04-10,25.8918,26.27,25.84,25.84,2773,0
2017-04-11,25.76,26.2,25.65,26.2,1673,0
2017-04-12,26.0499,26.0499,25.8001,25.94,1782,0
2017-04-13,25.94,26.1,25.94,26.1,2230,0
2017-04-17,25.8777,25.912,25.8777,25.912,1366,0
2017-04-18,25.807,25.9869,25.807,25.9869,2885,0
2017-04-19,25.808,25.99,25.808,25.99,2584,0
2017-04-20,25.8498,26.043,25.83,25.83,1399,0
2017-04-21,25.8501,25.9943,25.844,25.9795,2581,0
2017-04-24,26.1,26.17,25.9271,26.17,2059,0
2017-04-25,26.19,26.2,26.15,26.1638,1286,0
2017-04-26,26.15,26.2,26.0857,26.2,2161,0
2017-04-27,26.1294,26.2,26.1244,26.2,1650,0
2017-04-28,25.8832,25.8832,25.8832,25.8832,930,0
2017-05-01,26.1999,26.28,26.0192,26.15,6498,0
2017-05-02,26.02,26.365,26.02,26.365,1155,0
2017-05-03,25.994,26.48,25.994,26.42,5990,0
2017-05-04,26.3424,26.3424,26.131,26.131,1402,0
2017-05-05,26.0925,26.0925,26.0925,26.0925,1044,0
2017-05-08,26.3698,26.3698,26.3698,26.3698,408,0
2017-05-09,26.3328,26.4147,26.325,26.325,1758,0
2017-05-10,26.3807,26.3807,26.12,26.37,2190,0
2017-05-12,26.54,26.54,26.093,26.4999,2736,0
2017-05-15,26.47,26.47,26.47,26.47,1174,0
2017-05-16,26.27,26.531,26.13,26.46,3103,0
2017-05-17,26.14,26.49,26.1,26.38,2645,0
2017-05-18,26.14,26.58,26.13,26.58,7407,0
2017-05-19,26.24,26.58,26.21,26.24,2479,0
2017-05-22,26.3652,26.4196,26.3652,26.4196,1376,0
2017-05-23,26.5095,26.546,26.5095,26.546,1017,0
2017-05-24,26.56,26.56,26.4401,26.5055,968,0
2017-05-25,26.58,26.84,26.58,26.84,2535,0
2017-05-26,26.35,26.35,26.35,26.35,416,0
2017-05-30,26.26,26.36,25.73,25.74,18040,0
2017-05-31,25.87,26.1508,25.87,26.0078,2504,0
2017-06-01,26.09,26.09,25.9552,25.98,1300,0
2017-06-02,25.9,26.028,25.89,25.89,2574,0
2017-06-05,25.89,25.9168,25.82,25.82,3154,0
2017-06-06,25.79,25.98,25.7101,25.7101,3759,0
2017-06-07,25.9048,25.9048,25.78,25.78,1381,0
2017-06-08,25.92,25.99,25.72,25.72,5197,0
2017-06-09,25.74,25.9504,25.72,25.9504,2170,0
2017-06-12,25.77,25.8491,25.73,25.7579,2203,0
2017-06-13,25.776,25.82,25.73,25.81,1922,0
2017-06-14,25.7716,25.7716,25.77,25.77,413,0
2017-06-15,25.87,25.87,25.77,25.77,29211,0
2017-06-16,25.8596,25.8626,25.8384,25.8626,1013,0
2017-06-19,25.85,25.93,25.77,25.78,5346,0
2017-06-20,25.8123,25.8598,25.8001,25.8598,2139,0
2017-06-21,25.7865,25.8847,25.72,25.78,3631,0
2017-06-22,25.76,25.8705,25.72,25.82,3562,0
2017-06-23,25.8732,25.8732,25.7842,25.7842,405,0
2017-06-26,25.8983,25.8983,25.7747,25.7999,1326,0
2017-06-27,25.7301,25.8899,25.7301,25.87,2521,0
2017-06-28,25.8117,25.8313,25.8117,25.8313,949,0
2017-06-29,25.8,25.83,25.76,25.82,8897,0
2017-06-30,25.7677,25.7677,25.7677,25.7677,456,0
2017-07-03,25.88,25.88,25.88,25.88,653,0
2017-07-05,25.4601,25.92,25.4601,25.92,967,0
2017-07-06,25.92,26.17,25.6636,26.17,2842,0
2017-07-07,26.31,26.7285,26.31,26.45,5400,0
2017-07-10,26.4495,26.65,26.2933,26.65,3172,0
2017-07-11,26.4565,26.6499,26.4565,26.6499,741,0
2017-07-12,26.24,26.65,26.08,26.24,10120,0
2017-07-13,26.63,26.63,26.05,26.08,8808,0
2017-07-14,26.05,26.05,26.05,26.05,296,0
2017-07-17,26.4681,26.4681,25.7799,25.7799,1407,0
2017-07-18,25.8,26.3574,25.79,25.8,1829,0
2017-07-19,25.72,25.98,25.72,25.7958,2633,0
2017-07-20,25.819,25.819,25.819,25.819,715,0
2017-07-21,25.9618,25.9618,25.85,25.85,35332,0
2017-07-24,25.8577,25.98,25.749,25.98,3925,0
2017-07-25,25.817,25.9513,25.81,25.86,2116,0
2017-07-26,25.75,25.92,25.72,25.815,2156,0
2017-07-27,25.8178,25.91,25.78,25.8453,850,0
2017-07-28,25.7,25.8479,25.7,25.8479,2634,0
2017-07-31,25.8301,25.8303,25.8072,25.8072,623,0
2017-08-01,25.86,25.92,25.85,25.86,2362,0
2017-08-02,25.9431,25.9431,25.9058,25.9058,1627,0
2017-08-03,25.83,25.8475,25.81,25.81,2250,0
2017-08-04,25.7345,25.74,25.71,25.72,5712,0
2017-08-07,25.928,25.928,25.718,25.7286,1549,0
2017-08-08,25.74,25.74,25.68,25.68,3085,0
2017-08-09,25.7,25.71,25.6203,25.68,4236,0
2017-08-10,25.6184,25.68,25.06,25.67,10119,0
2017-08-11,25.5072,25.5623,25.5072,25.5623,1446,0
2017-08-14,25.5598,25.76,25.5598,25.6244,1443,0
2017-08-15,25.7348,25.7348,25.7185,25.7185,1016,0
2017-08-16,25.6403,25.6789,25.53,25.53,1000,0
2017-08-17,25.8017,25.8017,25.6636,25.6999,882,0
2017-08-18,25.76,25.8142,25.57,25.8016,139675,0
2017-08-21,25.78,25.807,25.78,25.807,719,0
2017-08-22,25.83,25.97,25.83,25.95,4591,0
2017-08-24,25.8015,25.9368,25.8015,25.9368,1001,0
2017-08-25,25.8926,26.9,25.75,26,16189,0
2017-08-28,25.76,25.99,25.53,25.63,6114,0
2017-08-29,25.5826,25.5826,25.31,25.37,1234,0
2017-08-30,25.368,25.6759,25.31,25.41,6514,0
2017-08-31,25.38,25.4,25.27,25.38,5502,0
2017-09-01,25.26,25.38,25.22,25.37,2733,0
2017-09-05,25.4,25.4,25.18,25.2069,5448,0
2017-09-06,25.32,25.34,25.12,25.12,15400,0
2017-09-07,25.2,25.3273,25.15,25.15,7265,0
2017-09-08,25.16,25.25,25.05,25.2,5991,0
2017-09-11,25.2605,25.36,25.2,25.33,7493,0
2017-09-12,25.28,25.4536,25.28,25.3,9760,0
2017-09-13,25.28,25.4614,25.28,25.3,9723,0
2017-09-14,25.41,25.46,25.3,25.4,7212,0
2017-09-15,25.46,25.46,25.3,25.37,7429,0
2017-09-18,25.4,25.4901,25.2035,25.368,10050,0
2017-09-19,25.5287,25.5287,25.5287,25.5287,1153,0
2017-09-20,25.47,25.5279,25.32,25.52,6896,0
2017-09-21,25.4348,25.5,25.37,25.5,7251,0
2017-09-22,25.345,25.398,25.23,25.2701,1570,0
2017-09-25,25.2964,25.49,25.2964,25.43,3269,0
2017-09-26,25.307,25.33,25.307,25.33,844,0
2017-09-27,25.4,25.4,25.3106,25.3584,1663,0
2017-09-28,25.3385,25.3385,25.3325,25.3325,3373,0
2017-09-29,25.37,25.54,25.29,25.29,9159,0
2017-10-02,25.33,25.33,25.08,25.09,19377,0
2017-10-03,25.09,25.1899,25.05,25.06,5524,0
2017-10-04,25.134,25.1499,24.9559,25.12,16704,0
2017-10-05,25.05,25.2399,25.0086,25.15,15566,0
2017-10-06,25.11,25.1104,24.91,24.9269,12771,0
2017-10-09,24.95,25.12,24.8,25,108347,0
2017-10-10,24.94,25.12,24.92,25.0177,93978,0
2017-10-11,25.0575,25.1138,25.0575,25.06,4471,0
2017-10-12,25.1,25.22,25.0698,25.1156,3063,0
2017-10-13,25.08,25.51,25.08,25.25,15614,0
2017-10-16,25.43,25.43,25.34,25.42,3989,0
2017-10-17,25.3941,25.73,25.2412,25.73,5784,0
2017-10-18,25.65,25.65,25.2288,25.2699,1851,0
2017-10-19,25.3979,25.55,25.25,25.49,7047,0
2017-10-20,25.3116,25.48,25.3116,25.47,4203,0
2017-10-23,25.3468,25.45,25.3101,25.3101,1879,0
2017-10-24,25.3977,25.438,25.316,25.331,9817,0
2017-10-25,25.31,25.3244,25.25,25.31,3015,0
2017-10-26,25.3095,25.55,25.24,25.39,10779,0
2017-10-27,25.3773,25.63,25.3005,25.6,3994,0
2017-10-30,25.3736,25.62,25.3736,25.53,3910,0
2017-10-31,25.79,25.79,25.62,25.62,1237,0
2017-11-01,25.5894,25.5894,25.33,25.33,1610,0
2017-11-02,25.48,25.72,25.18,25.516,19417,0
2017-11-03,25.38,25.38,25.2769,25.3345,6230,0
2017-11-06,25.58,25.62,25.58,25.58,4077,0
2017-11-07,25.6059,25.73,25.5444,25.549,10791,0
2017-11-08,25.37,25.8026,25.37,25.63,6285,0
2017-11-09,25.62,25.8728,25.62,25.83,3951,0
2017-11-10,25.8307,25.8307,25.5235,25.7432,2357,0
