Date,Open,High,Low,Close,Volume,OpenInt
2013-02-19,21.942,21.978,21.854,21.881,314853,0
2013-02-20,21.908,21.987,21.908,21.942,350599,0
2013-02-21,21.987,21.987,21.925,21.925,213764,0
2013-02-22,21.934,21.987,21.925,21.96,279971,0
2013-02-25,21.96,21.969,21.881,21.899,167638,0
2013-02-26,21.881,21.925,21.872,21.889,172410,0
2013-02-27,21.881,21.908,21.847,21.881,138926,0
2013-02-28,21.899,21.987,21.863,21.978,338809,0
2013-03-01,21.934,21.987,21.934,21.987,150009,0
2013-03-04,21.987,21.995,21.952,21.969,128886,0
2013-03-05,21.978,21.978,21.934,21.96,100967,0
2013-03-06,21.96,21.969,21.889,21.916,121956,0
2013-03-07,21.934,21.969,21.899,21.916,204633,0
2013-03-08,21.899,21.934,21.847,21.854,104642,0
2013-03-11,21.899,21.969,21.847,21.854,142778,0
2013-03-12,21.899,21.899,21.81,21.82,72983,0
2013-03-13,21.854,21.899,21.81,21.899,89487,0
2013-03-14,21.899,21.978,21.881,21.978,142095,0
2013-03-15,21.978,21.987,21.942,21.969,55476,0
2013-03-18,21.952,22.031,21.942,21.987,98277,0
2013-03-19,21.987,22.021,21.925,21.942,153015,0
2013-03-20,21.969,21.987,21.908,21.978,120871,0
2013-03-21,21.969,21.978,21.908,21.952,124065,0
2013-03-22,21.942,22.048,21.934,21.978,222912,0
2013-03-25,21.978,22.013,21.934,21.995,89362,0
2013-03-26,21.987,22.031,21.987,22.004,148447,0
2013-03-27,22.013,22.031,21.987,22.031,75128,0
2013-03-28,22.031,22.074,21.995,21.995,142947,0
2013-04-01,22.048,22.092,22.013,22.048,42403,0
2013-04-02,22.048,22.1,22.039,22.058,97452,0
2013-04-03,22.1,22.1,22.031,22.066,78709,0
2013-04-04,22.066,22.1,22.048,22.092,76477,0
2013-04-05,22.066,22.092,22.048,22.092,80606,0
2013-04-08,22.119,22.153,22.074,22.109,239351,0
2013-04-09,22.1,22.145,22.074,22.145,138601,0
2013-04-10,22.145,22.161,22.109,22.161,77047,0
2013-04-11,22.153,22.171,22.136,22.161,92926,0
2013-04-12,22.171,22.171,22.083,22.145,69309,0
2013-04-15,22.145,22.189,22.1,22.128,147287,0
2013-04-16,22.153,22.251,22.119,22.171,153968,0
2013-04-17,22.206,22.251,22.18,22.251,111078,0
2013-04-18,22.293,22.321,22.214,22.232,98850,0
2013-04-19,22.268,22.435,22.18,22.425,486003,0
2013-04-22,22.321,22.524,22.223,22.487,144677,0
2013-04-23,22.472,22.496,22.346,22.401,95496,0
2013-04-24,22.392,22.505,22.26,22.496,114913,0
2013-04-25,22.444,22.548,22.383,22.524,89399,0
2013-04-26,22.515,22.567,22.444,22.487,65920,0
2013-04-29,22.576,22.603,22.463,22.541,107152,0
2013-04-30,22.585,22.637,22.496,22.619,109907,0
2013-05-01,22.603,22.68,22.576,22.68,73274,0
2013-05-02,22.637,22.734,22.637,22.673,60692,0
2013-05-03,22.656,22.814,22.656,22.796,61920,0
2013-05-06,22.804,23.024,22.734,22.821,86475,0
2013-05-07,22.84,22.998,22.787,22.998,81967,0
2013-05-08,22.989,22.998,22.814,22.989,113776,0
2013-05-09,22.936,22.936,22.717,22.726,68049,0
2013-05-10,22.796,22.857,22.603,22.647,112791,0
2013-05-13,22.647,22.708,22.567,22.708,67060,0
2013-05-14,22.743,22.866,22.61,22.779,142490,0
2013-05-15,22.673,22.743,22.656,22.689,52947,0
2013-05-16,22.717,22.769,22.656,22.769,44695,0
2013-05-17,22.75,22.76,22.689,22.726,25555,0
2013-05-20,22.743,22.75,22.664,22.699,39180,0
2013-05-21,22.838,22.946,22.767,22.946,94199,0
2013-05-22,22.865,22.946,22.668,22.668,118573,0
2013-05-23,22.685,22.714,22.597,22.668,107991,0
2013-05-24,22.668,22.794,22.668,22.704,59600,0
2013-05-28,22.874,22.883,22.66,22.695,101633,0
2013-05-29,22.748,22.748,22.051,22.363,124846,0
2013-05-30,22.435,22.535,22.32,22.426,97862,0
2013-05-31,22.464,22.517,22.33,22.33,123965,0
2013-06-03,22.392,22.392,21.935,22.149,122621,0
2013-06-04,22.14,22.266,22.006,22.078,43744,0
2013-06-05,22.167,22.167,21.89,22.042,72296,0
2013-06-06,22.024,22.132,21.881,22.051,56799,0
2013-06-07,22.086,22.14,22.051,22.06,44572,0
2013-06-10,22.123,22.123,22.006,22.006,55873,0
2013-06-11,21.979,21.979,21.345,21.442,67806,0
2013-06-12,21.442,21.559,20.735,20.763,84283,0
2013-06-13,20.798,21.317,20.504,21.317,76503,0
2013-06-14,21.612,21.774,21.263,21.765,50206,0
2013-06-17,22.024,22.086,21.622,21.658,38393,0
2013-06-18,21.765,21.765,21.442,21.559,88955,0
2013-06-19,21.756,21.756,21.086,21.3,94685,0
2013-06-20,21.291,21.291,20.611,20.798,63777,0
2013-06-21,20.798,21.102,20.468,20.468,54444,0
2013-06-24,20.397,20.397,19.6,20.217,54015,0
2013-06-25,20.53,20.53,20.011,20.297,56994,0
2013-06-26,20.414,20.719,20.262,20.441,68437,0
2013-06-27,20.53,20.844,20.53,20.844,44424,0
2013-06-28,21.348,21.612,21.175,21.612,47004,0
2013-07-01,21.291,21.38,20.915,21.129,45834,0
2013-07-02,21.192,21.38,21.111,21.201,30584,0
2013-07-03,21.245,21.425,21.165,21.425,25010,0
2013-07-05,21.245,21.327,21.067,21.165,48051,0
2013-07-08,21.111,21.228,20.86,20.951,34374,0
2013-07-09,20.951,20.951,20.763,20.825,27726,0
2013-07-10,20.825,21.076,20.682,20.951,63950,0
2013-07-11,21.291,21.291,20.978,21.21,34486,0
2013-07-12,21.291,21.291,21.102,21.201,21296,0
2013-07-15,21.183,21.291,20.844,21.12,38051,0
2013-07-16,21.174,21.174,20.96,21.004,22207,0
2013-07-17,21.095,21.192,21.057,21.157,27269,0
2013-07-18,21.237,21.237,20.969,20.978,31176,0
2013-07-19,21.057,21.057,20.932,21.057,17263,0
2013-07-22,21.014,21.435,20.96,21.363,51132,0
2013-07-23,21.345,21.389,21.067,21.157,106377,0
2013-07-24,21.183,21.183,20.932,21.049,35670,0
2013-07-25,21.076,21.076,20.942,20.96,30251,0
2013-07-26,21.086,21.086,20.897,20.951,26829,0
2013-07-29,20.986,21.004,20.726,20.726,44200,0
2013-07-30,20.772,20.807,20.547,20.584,38254,0
2013-07-31,20.504,20.504,20.262,20.351,57501,0
2013-08-01,20.351,20.369,20.039,20.047,23834,0
2013-08-02,20.173,20.173,19.922,20.011,27231,0
2013-08-05,20.083,20.262,19.761,19.771,64977,0
2013-08-06,19.771,19.771,19.492,19.636,61172,0
2013-08-07,19.645,19.663,19.351,19.413,46928,0
2013-08-08,19.51,19.538,19.351,19.413,39463,0
2013-08-09,19.51,19.564,19.341,19.413,49372,0
2013-08-12,19.609,19.636,19.332,19.359,51581,0
2013-08-13,19.368,19.368,19.01,19.125,66269,0
2013-08-14,19.375,19.421,18.965,19.019,81042,0
2013-08-15,19.01,19.01,18.339,18.49,381486,0
2013-08-16,18.517,18.607,18.348,18.517,81670,0
2013-08-19,18.687,18.687,18.169,18.187,67531,0
2013-08-20,18.365,18.813,18.115,18.813,75318,0
2013-08-21,18.988,19.052,18.861,19.008,61901,0
2013-08-22,19.062,19.306,18.852,19.306,54891,0
2013-08-23,19.38,19.79,19.198,19.472,56245,0
2013-08-26,19.718,19.718,19.081,19.262,46412,0
2013-08-27,19.234,19.234,18.852,18.934,44110,0
2013-08-28,19.034,19.581,18.871,19.563,85918,0
2013-08-29,19.517,20.228,19.472,20.218,148839,0
2013-08-30,20.201,20.447,19.926,20.354,31518,0
2013-09-03,20.374,20.374,19.981,20.037,62768,0
2013-09-04,19.964,21.011,19.926,21.011,759690,0
2013-09-05,20.801,20.81,20.501,20.545,285771,0
2013-09-06,20.664,20.664,20.282,20.31,99547,0
2013-09-09,20.282,20.328,20.145,20.173,62983,0
2013-09-10,20.173,20.392,20.055,20.063,37321,0
2013-09-11,20.037,20.118,19.926,20.008,26479,0
2013-09-12,20.082,20.082,19.681,19.763,42227,0
2013-09-13,19.817,19.817,19.499,19.654,35466,0
2013-09-16,19.881,19.881,19.389,19.453,50583,0
2013-09-17,19.399,19.435,19.316,19.418,46314,0
2013-09-18,19.472,20.165,19.409,20.145,81469,0
2013-09-19,20.282,20.282,19.681,19.681,18446,0
2013-09-20,19.708,19.708,19.355,19.472,41825,0
2013-09-23,19.472,19.481,19.316,19.316,39695,0
2013-09-24,19.38,19.409,19.306,19.306,34674,0
2013-09-25,19.38,19.399,19.291,19.399,39623,0
2013-09-26,19.435,19.508,19.355,19.426,53621,0
2013-09-27,19.508,19.581,19.262,19.399,55037,0
2013-09-30,19.362,19.399,19.144,19.218,48307,0
2013-10-01,19.227,19.306,19.189,19.189,41641,0
2013-10-02,19.227,19.389,19.179,19.355,41472,0
2013-10-03,19.291,19.316,19.017,19.227,76006,0
2013-10-04,19.272,19.291,19.144,19.208,28283,0
2013-10-07,19.198,19.243,19.144,19.243,54063,0
2013-10-08,19.227,19.243,19.099,19.218,24991,0
2013-10-09,19.234,19.234,19.081,19.169,22751,0
2013-10-10,19.243,19.272,19.144,19.243,37604,0
2013-10-11,19.234,19.291,19.135,19.291,26089,0
2013-10-14,19.234,19.281,19.135,19.169,27994,0
2013-10-15,19.144,19.218,18.906,18.97,69747,0
2013-10-16,18.898,19.071,18.834,19.034,25034,0
2013-10-17,19.034,19.563,19.027,19.563,48167,0
2013-10-18,19.453,19.681,19.38,19.49,61971,0
2013-10-21,19.618,19.718,19.581,19.59,27333,0
2013-10-22,19.608,19.9,19.563,19.636,59072,0
2013-10-23,19.618,19.754,19.608,19.7,54355,0
2013-10-24,19.745,19.799,19.499,19.663,32282,0
2013-10-25,19.663,19.663,19.526,19.536,27641,0
2013-10-28,19.581,19.663,19.517,19.636,64028,0
2013-10-29,19.636,19.926,19.627,19.863,61256,0
2013-10-30,20.008,20.008,19.654,19.654,55591,0
2013-10-31,19.59,19.763,19.59,19.608,31174,0
2013-11-01,19.708,19.708,19.444,19.49,67895,0
2013-11-04,19.627,19.627,19.508,19.554,28625,0
2013-11-05,19.608,19.608,19.371,19.418,40571,0
2013-11-06,19.435,19.463,19.371,19.409,25684,0
2013-11-07,19.409,19.563,19.409,19.563,29371,0
2013-11-08,19.463,19.463,19.198,19.243,32383,0
2013-11-11,19.326,19.326,19.179,19.234,12777,0
2013-11-12,19.272,19.272,19.135,19.179,33139,0
2013-11-13,19.227,19.306,19.154,19.306,39830,0
2013-11-14,19.306,19.399,19.262,19.389,26732,0
2013-11-15,19.536,19.536,19.345,19.399,35651,0
2013-11-18,19.472,19.499,19.418,19.49,34688,0
2013-11-19,19.514,19.524,19.34,19.349,38581,0
2013-11-20,19.395,19.395,19.016,19.08,50957,0
2013-11-21,19.016,19.061,18.904,18.996,62096,0
2013-11-22,19.025,19.22,18.996,19.19,102877,0
2013-11-25,19.23,19.23,19.071,19.18,94356,0
2013-11-26,19.099,19.23,18.941,19.08,325650,0
2013-11-27,19.099,19.145,18.951,18.986,106708,0
2013-11-29,18.977,18.996,18.829,18.904,59474,0
2013-12-02,18.894,18.894,18.478,18.56,251279,0
2013-12-03,18.58,18.912,18.505,18.635,985971,0
2013-12-04,18.588,18.672,18.43,18.56,153048,0
2013-12-05,18.505,18.617,18.44,18.505,94381,0
2013-12-06,18.588,18.625,18.505,18.505,59005,0
2013-12-09,18.543,18.58,18.486,18.486,61698,0
2013-12-10,18.57,18.672,18.495,18.57,158116,0
2013-12-11,18.635,18.635,18.495,18.58,119248,0
2013-12-12,18.598,18.598,18.421,18.598,89731,0
2013-12-13,18.505,18.663,18.469,18.607,72919,0
2013-12-16,18.551,18.682,18.524,18.524,90897,0
2013-12-17,18.533,18.598,18.495,18.505,85739,0
2013-12-18,18.58,18.886,18.486,18.598,120422,0
2013-12-19,18.625,18.663,18.543,18.598,92063,0
2013-12-20,18.598,18.756,18.58,18.746,130133,0
2013-12-23,18.764,18.774,18.551,18.57,125707,0
2013-12-24,18.625,18.625,18.486,18.533,32302,0
2013-12-26,18.543,18.58,18.505,18.524,74470,0
2013-12-27,18.515,18.58,18.515,18.551,59391,0
2013-12-30,18.533,18.709,18.533,18.551,132111,0
2013-12-31,18.57,18.774,18.56,18.737,211831,0
2014-01-02,18.644,18.894,18.644,18.894,43458,0
2014-01-03,18.941,19.245,18.941,19.21,30110,0
2014-01-06,19.23,19.367,19.23,19.34,48000,0
2014-01-07,19.459,19.469,19.255,19.301,56129,0
2014-01-08,19.349,19.349,19.23,19.285,38452,0
2014-01-09,19.255,19.385,19.255,19.358,33523,0
2014-01-10,19.459,19.553,19.423,19.423,82986,0
2014-01-13,19.432,19.599,19.432,19.479,127651,0
2014-01-14,19.553,19.553,19.469,19.488,228919,0
2014-01-15,19.488,19.617,19.488,19.506,132981,0
2014-01-16,19.524,19.589,19.524,19.534,77869,0
2014-01-17,19.534,19.636,19.497,19.553,109329,0
2014-01-21,19.571,19.654,19.571,19.645,49506,0
2014-01-22,19.691,19.766,19.645,19.737,25828,0
2014-01-23,19.784,19.812,19.645,19.645,38544,0
2014-01-24,19.682,19.701,19.506,19.691,168970,0
2014-01-27,19.691,19.701,19.617,19.636,22179,0
2014-01-28,19.626,19.747,19.553,19.737,43621,0
2014-01-29,19.691,19.71,19.645,19.701,21433,0
2014-01-30,19.737,19.784,19.691,19.719,23053,0
2014-01-31,19.691,19.738,19.691,19.691,17112,0
2014-02-03,19.737,19.784,19.599,19.682,64935,0
2014-02-04,19.682,19.728,19.617,19.636,81099,0
2014-02-05,19.654,19.728,19.645,19.728,33115,0
2014-02-06,19.775,19.802,19.664,19.664,27450,0
2014-02-07,19.682,19.766,19.682,19.691,37127,0
2014-02-10,19.766,19.831,19.737,19.784,74222,0
2014-02-11,19.792,19.97,19.792,19.831,54586,0
2014-02-12,19.867,19.923,19.766,19.821,111540,0
2014-02-13,19.792,19.923,19.792,19.923,50745,0
2014-02-14,19.95,20.025,19.923,19.978,55182,0
2014-02-18,20.079,20.221,20.07,20.174,47261,0
2014-02-19,20.174,20.202,20.099,20.136,169141,0
2014-02-20,20.127,20.127,19.901,20.023,168150,0
2014-02-21,20.07,20.117,20.051,20.099,18637,0
2014-02-24,20.165,20.174,20.079,20.127,42553,0
2014-02-25,20.165,20.306,20.117,20.287,48817,0
2014-02-26,20.287,20.409,20.23,20.259,45097,0
2014-02-27,20.306,20.409,20.306,20.4,51782,0
2014-02-28,20.352,20.448,20.352,20.4,25984,0
2014-03-03,20.362,20.457,20.23,20.4,72537,0
2014-03-04,20.448,20.532,20.428,20.484,44686,0
2014-03-05,20.541,20.541,20.418,20.457,22639,0
2014-03-06,20.438,20.504,20.362,20.418,61113,0
2014-03-07,20.418,20.438,20.362,20.382,31786,0
2014-03-10,20.4,20.409,20.352,20.372,49734,0
2014-03-11,20.409,20.409,20.315,20.343,26471,0
2014-03-12,20.362,20.438,20.315,20.372,63512,0
2014-03-13,20.457,20.457,20.362,20.4,72132,0
2014-03-14,20.4,20.4,20.287,20.4,55529,0
2014-03-17,20.418,20.484,20.362,20.484,63932,0
2014-03-18,20.494,20.56,20.428,20.523,84531,0
2014-03-19,20.56,20.607,20.484,20.541,67916,0
2014-03-20,20.541,20.58,20.448,20.494,77738,0
2014-03-21,20.58,20.598,20.514,20.598,51123,0
2014-03-24,20.626,20.739,20.598,20.729,59292,0
2014-03-25,20.739,20.861,20.729,20.768,56542,0
2014-03-26,20.824,20.918,20.787,20.861,35642,0
2014-03-27,20.91,21.003,20.824,20.927,42802,0
2014-03-28,21.023,21.023,20.844,20.91,34196,0
2014-03-31,20.993,21.201,20.927,21.041,28408,0
2014-04-01,21.145,21.324,21.125,21.267,55573,0
2014-04-02,21.267,21.267,21.05,21.192,67503,0
2014-04-03,21.211,21.258,21.145,21.221,20274,0
2014-04-04,21.239,21.305,21.201,21.305,14728,0
2014-04-07,21.296,21.446,21.239,21.446,211763,0
2014-04-08,21.362,21.437,21.305,21.399,43911,0
2014-04-09,21.38,21.777,21.38,21.682,65908,0
2014-04-10,21.692,22.031,21.55,21.626,97824,0
2014-04-11,21.606,21.616,21.512,21.512,26683,0
2014-04-14,21.531,21.606,21.503,21.512,25610,0
2014-04-15,21.54,21.861,21.54,21.54,75525,0
2014-04-16,21.616,21.654,21.56,21.578,67030,0
2014-04-17,21.626,21.767,21.598,21.635,128337,0
2014-04-21,21.729,21.88,21.701,21.814,38545,0
2014-04-22,21.795,21.909,21.635,21.692,49815,0
2014-04-23,21.777,21.777,21.606,21.645,43773,0
2014-04-24,21.711,21.711,21.606,21.616,29600,0
2014-04-25,21.645,21.88,21.616,21.88,19209,0
2014-04-28,21.88,21.88,21.663,21.72,106960,0
2014-04-29,21.777,21.777,21.663,21.729,44755,0
2014-04-30,21.748,22.192,21.738,22.192,180848,0
2014-05-01,22.219,22.35,22.144,22.284,69233,0
2014-05-02,22.258,22.37,22.258,22.36,85884,0
2014-05-05,22.39,22.532,22.334,22.38,36981,0
2014-05-06,22.426,22.502,22.39,22.456,44419,0
2014-05-07,22.482,22.624,22.456,22.548,57413,0
2014-05-08,22.502,22.606,22.502,22.606,87716,0
2014-05-09,22.548,22.606,22.482,22.558,30299,0
2014-05-12,22.578,22.597,22.532,22.597,20353,0
2014-05-13,22.492,22.766,22.473,22.766,75767,0
2014-05-14,22.766,23.039,22.7,22.964,51163,0
2014-05-15,23.002,23.058,22.68,22.72,48534,0
2014-05-16,22.776,22.785,22.654,22.785,68023,0
2014-05-19,22.832,22.888,22.7,22.888,36849,0
2014-05-20,23.011,23.039,22.925,23.039,56695,0
2014-05-21,23.02,23.125,22.972,22.972,40774,0
2014-05-22,23.029,23.087,22.934,22.962,39174,0
2014-05-23,22.953,23.049,22.8,23.049,45033,0
2014-05-27,23.116,23.135,23.001,23.039,37910,0
2014-05-28,23.096,23.135,22.982,23.011,40273,0
2014-05-29,23.049,23.049,22.8,22.877,66910,0
2014-05-30,22.905,23.087,22.877,23.087,51217,0
2014-06-02,23.011,23.058,22.972,23.001,57346,0
2014-06-03,23.001,23.001,22.8,22.867,148425,0
2014-06-04,22.8,22.81,22.292,22.541,162983,0
2014-06-05,22.617,22.962,22.426,22.6,115504,0
2014-06-06,22.714,22.81,22.647,22.684,55799,0
2014-06-09,22.761,22.791,22.684,22.743,76000,0
2014-06-10,22.781,22.781,22.637,22.771,74908,0
2014-06-11,22.724,22.895,22.684,22.818,74018,0
2014-06-12,22.848,22.915,22.8,22.828,21232,0
2014-06-13,22.877,22.877,22.781,22.858,21450,0
2014-06-16,22.885,22.962,22.81,22.944,32902,0
2014-06-17,22.915,22.925,22.694,22.751,152460,0
2014-06-18,22.828,22.858,22.771,22.781,17012,0
2014-06-19,22.828,22.953,22.828,22.885,33660,0
2014-06-20,22.962,23.02,22.925,22.992,28454,0
2014-06-23,23.001,23.212,22.962,23.145,45373,0
2014-06-24,23.183,23.547,23.096,23.413,127081,0
2014-06-25,23.356,23.527,23.336,23.432,60629,0
2014-06-26,23.499,23.499,23.307,23.48,26390,0
2014-06-27,23.47,23.48,23.336,23.403,10503,0
2014-06-30,23.47,23.499,23.356,23.413,52891,0
2014-07-01,23.49,23.49,23.316,23.46,21638,0
2014-07-02,23.46,23.47,23.336,23.336,35626,0
2014-07-03,23.298,23.365,23.106,23.356,34854,0
2014-07-07,23.346,23.346,23.154,23.154,35831,0
2014-07-08,23.221,23.221,23.096,23.154,37748,0
2014-07-09,23.173,23.929,23.106,23.279,20082,0
2014-07-10,23.279,23.365,23.221,23.307,41275,0
2014-07-11,23.326,23.499,23.326,23.499,47341,0
2014-07-14,23.499,23.614,23.499,23.557,22255,0
2014-07-15,23.604,23.604,23.49,23.566,18364,0
2014-07-16,23.624,23.624,23.499,23.547,28583,0
2014-07-17,23.547,23.574,23.393,23.48,25381,0
2014-07-18,23.46,23.594,23.423,23.594,25612,0
2014-07-21,23.604,23.604,23.47,23.47,20682,0
2014-07-22,23.537,23.691,23.48,23.604,41481,0
2014-07-23,23.547,23.929,23.547,23.9,135375,0
2014-07-24,23.9,23.9,23.776,23.862,30611,0
2014-07-25,23.843,23.862,23.709,23.805,53078,0
2014-07-28,23.852,23.872,23.776,23.785,29858,0
2014-07-29,23.776,23.805,23.671,23.671,38317,0
2014-07-30,23.651,23.728,23.614,23.661,21292,0
2014-07-31,23.584,23.584,23.039,23.039,70787,0
2014-08-01,23.049,23.154,22.838,23.011,43655,0
2014-08-04,23.096,23.096,22.885,23.049,29391,0
2014-08-05,22.905,23.049,22.905,23.049,16385,0
2014-08-06,22.858,23.096,22.858,23.087,27615,0
2014-08-07,23.106,23.25,23.106,23.23,45586,0
2014-08-08,23.259,23.374,23.096,23.356,68507,0
2014-08-11,23.374,23.48,23.336,23.356,33739,0
2014-08-12,23.403,23.48,23.374,23.393,20446,0
2014-08-13,23.423,23.661,23.326,23.584,58798,0
2014-08-14,23.594,23.642,23.584,23.614,8184,0
2014-08-15,23.604,23.691,23.374,23.557,20592,0
2014-08-18,23.614,23.709,23.566,23.709,29608,0
2014-08-19,23.758,23.843,23.681,23.815,10138,0
2014-08-20,23.841,23.841,23.618,23.705,43158,0
2014-08-21,23.763,23.763,23.608,23.608,46623,0
2014-08-22,23.656,23.656,23.482,23.559,13654,0
2014-08-25,23.578,23.792,23.53,23.695,18306,0
2014-08-26,23.656,23.773,23.656,23.754,17037,0
2014-08-27,23.763,23.948,23.686,23.754,14955,0
2014-08-28,23.724,23.958,23.724,23.831,22510,0
2014-08-29,23.792,23.831,23.666,23.666,7284,0
2014-09-02,23.763,23.773,23.374,23.462,19945,0
2014-09-03,23.462,23.559,23.424,23.53,16110,0
2014-09-04,23.51,23.55,23.268,23.268,23745,0
2014-09-05,23.374,23.424,23.229,23.424,12212,0
2014-09-08,23.442,23.452,23.356,23.394,7374,0
2014-09-09,23.404,23.404,23.2,23.306,17384,0
2014-09-10,23.238,23.356,23.19,23.288,25653,0
2014-09-11,23.238,23.336,23.152,23.278,17997,0
2014-09-12,23.278,23.278,22.996,23.112,28229,0
2014-09-15,23.18,23.22,23.122,23.22,14733,0
2014-09-16,23.248,23.297,23.142,23.142,23271,0
2014-09-17,23.2,23.414,23.16,23.394,21057,0
2014-09-18,23.394,23.54,23.394,23.501,14408,0
2014-09-19,23.51,23.637,23.462,23.627,16619,0
2014-09-22,23.646,23.646,23.51,23.578,21021,0
2014-09-23,23.55,23.55,23.336,23.424,28675,0
2014-09-24,23.346,23.491,23.346,23.491,20732,0
2014-09-25,23.54,23.54,23.374,23.404,15894,0
2014-09-26,23.394,23.424,23.346,23.414,12364,0
2014-09-29,23.316,23.414,23.238,23.316,45435,0
2014-09-30,23.356,23.394,23.288,23.316,41545,0
2014-10-01,23.374,23.472,23.278,23.374,12566,0
2014-10-02,23.384,23.394,23.288,23.326,13875,0
2014-10-03,23.316,23.374,23.297,23.316,16837,0
2014-10-06,23.356,23.52,23.356,23.501,16747,0
2014-10-07,23.501,23.501,23.414,23.424,6070,0
2014-10-08,23.472,23.578,23.356,23.578,17814,0
2014-10-09,23.598,23.666,23.414,23.559,19815,0
2014-10-10,23.588,23.588,23.306,23.414,15712,0
2014-10-13,23.452,23.491,23.297,23.482,9216,0
2014-10-14,23.491,23.588,23.482,23.569,8381,0
2014-10-15,23.356,23.588,23.356,23.588,10597,0
2014-10-16,23.346,23.666,23.346,23.637,8911,0
2014-10-17,23.637,23.656,23.491,23.656,13033,0
2014-10-20,23.686,23.802,23.686,23.754,17221,0
2014-10-21,23.831,23.986,23.802,23.938,22526,0
2014-10-22,23.899,24.026,23.899,23.977,21973,0
2014-10-23,24.026,24.103,23.967,24.094,15844,0
2014-10-24,24.045,24.22,24.045,24.152,11661,0
2014-10-27,24.191,24.191,24.142,24.142,20976,0
2014-10-28,24.191,24.191,24.006,24.035,14611,0
2014-10-29,24.094,24.152,23.986,24.152,12988,0
2014-10-30,24.094,24.142,23.754,24.016,17753,0
2014-10-31,24.094,24.239,24.026,24.239,29030,0
2014-11-03,24.23,24.288,24.162,24.239,25819,0
2014-11-04,24.23,24.288,24.162,24.21,35873,0
2014-11-05,24.249,24.268,24.191,24.268,9733,0
2014-11-06,24.259,24.288,24.181,24.288,23622,0
2014-11-07,24.23,24.395,24.23,24.288,35226,0
2014-11-10,24.346,24.395,24.288,24.385,16814,0
2014-11-11,24.434,24.434,24.336,24.434,13218,0
2014-11-12,24.434,24.579,24.385,24.385,25323,0
2014-11-13,24.414,24.735,24.395,24.706,28133,0
2014-11-14,24.657,24.881,24.628,24.803,69367,0
2014-11-17,24.686,24.822,24.676,24.822,31844,0
2014-11-18,24.731,24.78,23.706,24.504,90731,0
2014-11-19,24.543,24.553,24.258,24.356,76335,0
2014-11-20,24.386,24.435,24.267,24.405,14483,0
2014-11-21,24.405,24.455,24.336,24.425,15341,0
2014-11-24,24.425,24.425,24.336,24.415,7532,0
2014-11-25,24.474,24.474,24.336,24.435,16803,0
2014-11-26,24.524,24.524,24.415,24.445,16608,0
2014-11-28,24.465,24.494,24.445,24.474,2671,0
2014-12-01,24.504,24.504,24.307,24.307,14349,0
2014-12-02,24.317,24.415,24.317,24.386,11478,0
2014-12-03,24.386,24.425,24.258,24.277,34602,0
2014-12-04,24.297,24.297,24.011,24.09,29330,0
2014-12-05,24.169,24.238,24.08,24.179,10417,0
2014-12-08,24.248,24.248,24.021,24.021,19912,0
2014-12-09,23.814,24.12,23.775,24.12,19069,0
2014-12-10,24.169,24.297,24.159,24.287,11081,0
2014-12-11,24.287,24.455,24.258,24.317,20174,0
2014-12-12,24.346,24.346,24.297,24.317,4178,0
2014-12-15,24.405,24.465,24.218,24.396,23481,0
2014-12-16,24.386,24.543,24.169,24.484,44510,0
2014-12-17,24.514,24.593,24.356,24.494,23406,0
2014-12-18,24.524,24.563,24.474,24.494,18775,0
2014-12-19,24.534,24.573,24.445,24.553,24407,0
2014-12-22,24.514,24.573,24.455,24.524,15610,0
2014-12-23,24.563,24.563,24.415,24.484,26227,0
2014-12-24,24.504,24.534,24.415,24.474,10221,0
2014-12-26,24.524,24.553,24.474,24.553,6906,0
2014-12-29,24.494,24.563,24.455,24.504,17637,0
2014-12-30,24.465,24.563,24.465,24.543,7845,0
2014-12-31,24.563,24.632,24.346,24.346,18768,0
2015-01-02,24.405,24.603,24.405,24.553,19352,0
2015-01-05,24.622,24.622,24.484,24.534,10479,0
2015-01-06,24.504,24.691,24.494,24.691,13134,0
2015-01-07,24.731,24.76,24.632,24.652,12119,0
2015-01-08,24.632,24.691,24.553,24.553,21291,0
2015-01-09,24.622,24.622,24.543,24.593,9664,0
2015-01-12,24.622,24.622,24.494,24.553,18331,0
2015-01-13,24.593,24.603,24.386,24.445,25930,0
2015-01-14,24.445,24.484,24.405,24.405,14159,0
2015-01-15,24.435,24.455,24.267,24.366,17738,0
2015-01-16,24.396,24.741,24.297,24.741,29937,0
2015-01-20,24.75,24.75,24.465,24.534,26284,0
2015-01-21,24.504,24.553,24.484,24.543,21366,0
2015-01-22,24.593,24.79,24.514,24.79,26174,0
2015-01-23,24.731,24.849,24.691,24.75,19793,0
2015-01-26,24.839,25.026,24.76,24.948,26594,0
2015-01-27,24.987,25.243,24.839,25.194,32959,0
2015-01-28,25.233,25.233,25.095,25.194,16691,0
2015-01-29,25.184,25.194,24.957,25.036,17883,0
2015-01-30,24.948,25.076,24.829,24.869,22432,0
2015-02-02,24.938,25.056,24.908,25.036,17015,0
2015-02-03,25.066,25.066,24.977,25.036,14209,0
2015-02-04,25.066,25.115,25.007,25.115,8526,0
2015-02-05,25.115,25.115,24.869,24.987,53031,0
2015-02-06,24.997,25.076,24.967,25.076,24349,0
2015-02-09,24.948,25.105,24.948,25.036,33052,0
2015-02-10,25.095,25.164,25.036,25.135,11745,0
2015-02-11,25.076,25.224,25.076,25.224,24037,0
2015-02-12,25.194,25.214,25.164,25.214,19497,0
2015-02-13,25.204,25.273,25.135,25.273,26470,0
2015-02-17,25.35,25.35,25.11,25.12,8108,0
2015-02-18,25.02,25.07,24.8,24.99,30432,0
2015-02-19,24.99,25.11,24.94,24.95,15247,0
2015-02-20,24.94,25.07,24.85,25.06,28807,0
2015-02-23,25.07,25.24,25.02,25.15,24708,0
2015-02-24,25.22,25.37,25.21,25.31,33623,0
2015-02-25,25.35,25.44,25.32,25.35,17177,0
2015-02-26,25.28,25.36,25.16,25.33,16040,0
2015-02-27,25.32,25.5,25.2,25.5,17226,0
2015-03-02,25.48,25.73,25.436,25.6,13922,0
2015-03-03,25.63,25.63,25.43,25.518,11627,0
2015-03-04,25.59,25.62,25.44,25.62,8185,0
2015-03-05,25.6,25.65,25.53,25.63,8754,0
2015-03-06,25.45,25.56,25.08,25.19,15325,0
2015-03-09,25.21,25.32,24.901,25.12,32267,0
2015-03-10,25.15,25.46,25.102,25.37,13252,0
2015-03-11,25.44,25.44,25.204,25.204,7051,0
2015-03-12,25.25,25.25,25.06,25.07,17657,0
2015-03-13,25.11,25.15,25.05,25.07,17242,0
2015-03-16,25.11,25.15,25,25.024,38112,0
2015-03-17,25.04,25.05,24.91,24.94,20023,0
2015-03-18,25,25.2,24.9,25.06,27899,0
2015-03-19,25.05,25.13,25.02,25.09,12371,0
2015-03-20,25.1,25.34,25.072,25.2,17910,0
2015-03-23,25.24,25.39,25.24,25.28,21624,0
2015-03-24,25.28,25.37,25.26,25.33,13352,0
2015-03-25,25.4,25.417,25.28,25.39,13064,0
2015-03-26,25.39,25.44,25.33,25.44,6287,0
2015-03-27,25.4,25.476,25.39,25.476,10260,0
2015-03-30,25.48,25.52,25.44,25.52,10453,0
2015-03-31,25.55,25.55,25.38,25.38,10952,0
2015-04-01,25.38,25.43,25.24,25.25,11877,0
2015-04-02,25.33,25.33,25.24,25.28,9299,0
2015-04-06,25.31,25.49,25.26,25.28,22576,0
2015-04-07,25.31,25.5,25.31,25.33,9050,0
2015-04-08,25.39,25.428,25.3,25.42,16455,0
2015-04-09,25.43,25.6,25.43,25.568,8178,0
2015-04-10,25.59,25.67,25.46,25.59,35218,0
2015-04-13,25.49,25.67,25.44,25.65,17530,0
2015-04-14,25.64,25.64,25.35,25.588,27292,0
2015-04-15,25.57,25.6,25.5,25.6,16697,0
2015-04-16,25.68,25.73,25.4,25.4,40217,0
2015-04-17,25.48,25.54,25.16,25.16,18009,0
2015-04-20,25.37,25.38,25.16,25.161,17955,0
2015-04-21,25.26,25.38,25.151,25.28,14024,0
2015-04-22,25.36,25.369,25.2,25.25,10094,0
2015-04-23,25.33,25.34,25.25,25.29,12051,0
2015-04-24,25.25,25.37,25.21,25.21,12956,0
2015-04-27,25.29,25.33,25.15,25.15,14578,0
2015-04-28,25.22,25.32,25.09,25.22,21567,0
2015-04-29,25.24,25.25,25.171,25.25,5373,0
2015-04-30,25.28,25.3,25.05,25.16,7645,0
2015-05-01,25.21,25.249,25,25,19829,0
2015-05-04,25.05,25.34,25.05,25.14,22781,0
2015-05-05,25.24,25.24,25.04,25.04,14974,0
2015-05-06,25.13,25.13,24.71,24.84,122950,0
2015-05-07,24.93,25.12,24.9,25.05,17878,0
2015-05-08,25.23,25.66,25.19,25.45,36211,0
2015-05-11,25.47,25.47,25.309,25.428,21062,0
2015-05-12,25.39,25.48,25.3,25.45,17817,0
2015-05-13,25.5,25.68,25.47,25.68,26319,0
2015-05-14,25.68,25.803,25.63,25.69,11628,0
2015-05-15,25.82,25.82,25.36,25.532,20585,0
2015-05-18,25.5,25.5,25.4,25.46,14825,0
2015-05-19,25.14,25.25,25.08,25.16,12986,0
2015-05-20,25.2,25.2,25.05,25.1,10249,0
2015-05-21,25.08,25.489,25.08,25.39,24709,0
2015-05-22,25.39,25.65,25.35,25.414,40305,0
2015-05-26,25.45,25.49,25.24,25.24,14679,0
2015-05-27,25.27,25.29,25.12,25.15,24645,0
2015-05-28,25.12,25.25,25.06,25.102,36674,0
2015-05-29,25.18,25.18,25,25,16134,0
2015-06-01,25.11,25.13,25,25.02,18200,0
2015-06-02,25.01,25.01,24.87,24.92,24250,0
2015-06-03,24.95,24.99,24.78,24.95,55362,0
2015-06-04,24.9,25.02,24.9,25,10100,0
2015-06-05,24.96,25.099,24.9,24.92,13029,0
2015-06-08,24.95,25.072,24.92,25,20577,0
2015-06-09,25,25,24.69,24.8,12114,0
2015-06-10,24.75,24.8,24.461,24.72,21842,0
2015-06-11,24.67,24.688,24.583,24.679,6952,0
2015-06-12,24.66,24.78,24.63,24.68,5618,0
2015-06-15,24.75,24.75,24.61,24.61,10129,0
2015-06-16,24.62,24.66,24.58,24.59,15481,0
2015-06-17,24.56,24.63,24.56,24.59,6631,0
2015-06-18,24.64,24.725,24.42,24.42,18603,0
2015-06-19,24.53,24.55,24.06,24.21,8945,0
2015-06-22,24.35,24.35,24.248,24.248,7508,0
2015-06-23,24.2,24.26,24,24.08,19914,0
2015-06-24,24.07,24.35,24.07,24.23,24595,0
2015-06-25,24.27,24.4,24.23,24.26,20199,0
2015-06-26,24.27,24.34,24.07,24.07,21221,0
2015-06-29,24.09,24.16,23.91,24.03,15256,0
2015-06-30,23.93,24.29,23.92,24.17,22468,0
2015-07-01,24.28,24.42,24.25,24.4,7907,0
2015-07-02,24.42,24.77,24.42,24.738,16005,0
2015-07-06,24.81,24.83,24.581,24.768,4733,0
2015-07-07,24.8,25.27,24.705,25.17,38677,0
2015-07-08,24.98,25.59,24.98,25.5,23758,0
2015-07-09,25.58,25.58,25.45,25.53,29342,0
2015-07-10,25.53,25.98,25.5,25.97,82306,0
2015-07-13,25.88,25.94,25.67,25.93,39908,0
2015-07-14,25.8,25.97,25.74,25.95,31700,0
2015-07-15,25.98,26.13,25.95,26,26335,0
2015-07-16,26.05,26.12,25.98,25.99,32287,0
2015-07-17,25.92,26.2,25.92,26.2,23151,0
2015-07-20,26.25,26.35,26.17,26.28,27779,0
2015-07-21,26.33,26.45,26.3,26.37,21927,0
2015-07-22,26.39,26.39,26,26.04,20071,0
2015-07-23,26.02,26.02,25.89,25.98,31228,0
2015-07-24,26,26.02,25.92,25.98,14765,0
2015-07-27,26.01,26.09,25.86,26,27924,0
2015-07-28,26.04,26.08,25.98,26.08,12920,0
2015-07-29,26.08,26.1,25.79,25.84,13182,0
2015-07-30,25.84,25.939,25.81,25.851,5610,0
2015-07-31,26.04,26.04,25.84,25.94,13423,0
2015-08-03,25.99,26.281,25.99,26.25,9814,0
2015-08-04,26.21,26.23,26.14,26.18,12630,0
2015-08-05,26.15,26.17,26.03,26.13,31695,0
2015-08-06,26.07,26.17,26.04,26.13,12652,0
2015-08-07,26.08,26.25,26.07,26.25,14048,0
2015-08-10,26.26,26.26,26.13,26.161,22392,0
2015-08-11,26.12,26.12,25.88,26.07,24345,0
2015-08-12,25.94,26.06,25.76,25.9,19889,0
2015-08-13,25.85,25.88,25.74,25.85,15287,0
2015-08-14,25.85,25.98,25.83,25.98,11156,0
2015-08-17,25.99,25.99,25.86,25.89,12801,0
2015-08-18,25.93,25.93,25.87,25.87,10890,0
2015-08-19,25.51,25.68,25.47,25.498,7952,0
2015-08-20,25.47,25.47,25.32,25.37,29539,0
2015-08-21,25.39,25.43,25.33,25.42,29150,0
2015-08-24,24.95,25.2,24.55,25.115,31624,0
2015-08-25,25.15,25.42,25.15,25.296,4841,0
2015-08-26,25.21,25.25,25.14,25.23,7180,0
2015-08-27,25.21,25.41,25.21,25.296,6535,0
2015-08-28,25.24,25.49,25.145,25.33,24104,0
2015-08-31,25.43,25.43,25.28,25.36,22442,0
2015-09-01,25.2,25.48,25.102,25.471,13380,0
2015-09-02,25.49,25.6,25.43,25.6,11954,0
2015-09-03,25.54,25.58,25.51,25.54,4220,0
2015-09-04,25.46,25.63,25.46,25.625,12654,0
2015-09-08,25.56,25.66,25.5,25.58,43128,0
2015-09-09,25.56,25.59,25.52,25.58,6376,0
2015-09-10,25.53,25.62,25.4,25.4,13536,0
2015-09-11,25.4,25.477,25.32,25.42,5835,0
2015-09-14,25.47,25.47,25.32,25.39,18769,0
2015-09-15,25.34,25.47,25.28,25.29,14603,0
2015-09-16,25.31,25.41,25.27,25.33,7881,0
2015-09-17,25.39,25.42,25.32,25.4,21753,0
2015-09-18,25.4,25.42,25.35,25.36,9800,0
2015-09-21,25.34,25.44,25.33,25.38,13354,0
2015-09-22,25.41,25.42,25.34,25.42,3391,0
2015-09-23,25.42,25.42,25.33,25.4,6462,0
2015-09-24,25.37,25.41,25.35,25.41,13828,0
2015-09-25,25.39,25.45,25.39,25.4,21662,0
2015-09-28,25.42,25.44,25.37,25.42,4770,0
2015-09-29,25.42,25.43,25.332,25.4,6031,0
2015-09-30,25.46,25.58,25.17,25.17,13223,0
2015-10-01,25.4,25.4,25.25,25.34,8212,0
2015-10-02,25.23,25.37,25.03,25.22,22690,0
2015-10-05,25.17,25.44,25.17,25.36,13280,0
2015-10-06,25.38,25.44,25.35,25.4,4101,0
2015-10-07,25.44,25.44,25.397,25.414,10972,0
2015-10-08,25.44,25.53,25.44,25.51,25572,0
2015-10-09,25.59,25.74,25.39,25.52,25647,0
2015-10-12,25.5,25.62,25.5,25.51,7556,0
2015-10-13,25.57,25.57,25.47,25.47,3711,0
2015-10-14,25.42,25.53,25.42,25.5,28410,0
2015-10-15,25.46,25.8,25.46,25.7,21421,0
2015-10-16,25.62,25.96,25.62,25.96,18761,0
2015-10-19,25.84,25.87,25.78,25.85,17551,0
2015-10-20,25.79,25.94,25.79,25.92,4217,0
2015-10-21,25.99,26.125,25.96,26,642860,0
2015-10-22,26.24,26.24,25.99,26.05,14067,0
2015-10-23,26.07,26.28,26.03,26.1,16484,0
2015-10-26,26.06,26.2,26.06,26.19,13488,0
2015-10-27,26.09,26.16,26.08,26.13,8831,0
2015-10-28,26.16,26.26,26.16,26.22,7995,0
2015-10-29,26.18,26.26,25.55,26.23,11882,0
2015-10-30,26.23,26.32,26.17,26.21,13644,0
2015-11-02,26.18,26.39,26.18,26.39,21077,0
2015-11-03,26.33,26.42,26.26,26.41,16256,0
2015-11-04,26.43,26.56,26.36,26.51,7115,0
2015-11-05,26.43,26.5,26.4,26.49,13703,0
2015-11-06,26.43,26.477,26.07,26.21,28349,0
2015-11-09,26.14,26.24,26.05,26.23,25642,0
2015-11-10,26.14,26.445,26.14,26.29,22465,0
2015-11-11,26.27,26.46,26.23,26.32,26425,0
2015-11-12,26.42,26.42,25.99,26.14,37173,0
2015-11-13,26.26,26.33,26.2,26.281,24302,0
2015-11-16,26.33,26.35,26.28,26.29,12613,0
2015-11-17,26.3,26.384,26.25,26.335,21433,0
2015-11-18,26.09,26.1,25.9,25.9,44495,0
2015-11-19,26.02,26.12,25.94,26.08,11660,0
2015-11-20,26,26.28,26,26.2,7604,0
2015-11-23,26.32,26.48,26.25,26.29,11685,0
2015-11-24,26.38,26.38,26.31,26.37,24111,0
2015-11-25,26.48,26.48,26.32,26.35,10108,0
2015-11-27,26.48,26.51,26.3,26.3,5256,0
2015-11-30,26.4,26.4,26.05,26.05,14362,0
2015-12-01,26.26,26.27,25.98,26.09,22576,0
2015-12-02,26.15,26.15,25.97,26.05,16742,0
2015-12-03,26.08,26.08,25.9,25.97,19033,0
2015-12-04,26.01,26.03,25.95,25.97,34556,0
2015-12-07,26.01,26.01,25.93,25.93,17387,0
2015-12-08,25.99,25.99,25.85,25.85,32943,0
2015-12-09,25.89,25.91,25.84,25.868,36638,0
2015-12-10,25.87,25.9,25.68,25.76,53967,0
2015-12-11,25.8,25.8,25.54,25.54,14590,0
2015-12-14,25.64,25.64,24.765,24.86,37994,0
2015-12-15,25.17,25.23,25.01,25.11,32480,0
2015-12-16,25.36,25.36,25.07,25.33,25372,0
2015-12-17,25.35,25.55,25.33,25.39,29877,0
2015-12-18,25.46,25.48,25.35,25.43,22660,0
2015-12-21,25.51,25.54,25.47,25.52,8190,0
2015-12-22,25.82,25.89,25.59,25.81,226629,0
2015-12-23,25.94,25.94,25.74,25.78,27741,0
2015-12-24,25.9,25.91,25.81,25.91,6365,0
2015-12-28,25.93,26.08,25.75,25.99,31121,0
2015-12-29,26,26.14,25.91,25.95,37428,0
2015-12-30,26.06,26.06,25.91,26,6938,0
2015-12-31,26.09,26.14,26,26,11126,0
2016-01-04,25.99,26.36,25.81,26.34,20061,0
2016-01-05,26.43,26.92,26.4,26.63,19356,0
2016-01-06,26.58,26.61,26.3,26.55,37501,0
2016-01-07,26.43,26.53,26.25,26.3301,42470,0
2016-01-08,26.45,26.48,26.26,26.48,14967,0
2016-01-11,26.54,26.54,26.28,26.3,8722,0
2016-01-12,26.34,26.35,26.14,26.27,22159,0
2016-01-13,26.33,26.33,26.07,26.16,13057,0
2016-01-14,26.25,26.25,25.9092,26.23,12467,0
2016-01-15,26.12,26.35,26.05,26.35,14055,0
2016-01-19,26.54,26.54,26.54,26.54,0,0
2016-01-20,26.38,26.5,26.15,26.43,23079,0
2016-01-21,26.53,26.57,26.3,26.34,21020,0
2016-01-22,26.61,26.62,26.278,26.6,14597,0
2016-01-25,26.63,26.63,26.38,26.38,11154,0
2016-01-26,26.46,26.46,26.21,26.32,18433,0
2016-01-27,26.45,26.57,26.39,26.4399,7260,0
2016-01-28,26.49,26.65,26.3,26.65,253204,0
2016-01-29,26.65,26.83,26.65,26.76,13032,0
2016-02-01,26.81,26.81,26.71,26.72,9822,0
2016-02-02,26.75,26.83,26.7368,26.8,9580,0
2016-02-03,26.85,26.85,26.744,26.82,7352,0
2016-02-04,26.82,26.92,26.7692,26.92,9546,0
2016-02-05,26.92,26.92,26.55,26.62,13279,0
2016-02-08,26.64,26.64,25.17,25.96,60598,0
2016-02-09,26.01,26.01,25.25,25.56,64590,0
2016-02-10,25.52,26.04,25.42,25.43,18537,0
2016-02-11,25.37,25.57,24.805,25.17,80781,0
2016-02-12,25.6,25.65,25.2,25.32,73239,0
2016-02-16,25.82,25.82,25.4501,25.55,15742,0
2016-02-17,25.46,26.3292,25.46,25.92,14348,0
2016-02-18,26.18,26.18,25.42,25.72,28341,0
2016-02-19,25.64,25.89,25.3908,25.7601,38258,0
2016-02-22,25.78,26.16,25.78,25.85,13235,0
2016-02-23,26.12,26.13,25.6002,25.832,8105,0
2016-02-24,26.06,26.06,25.71,25.85,35552,0
2016-02-25,25.89,25.93,25.76,25.89,12508,0
2016-02-26,26.16,26.16,26.03,26.14,8910,0
2016-02-29,26.01,26.13,25.984,25.99,18529,0
2016-03-01,26.12,26.29,25.99,26.17,34698,0
2016-03-02,26.14,26.14,25.83,25.942,28345,0
2016-03-03,25.9,26.0908,25.9,26,9298,0
2016-03-04,26.08,26.27,26.08,26.08,5815,0
2016-03-07,26.19,26.33,26.001,26.195,5758,0
2016-03-08,26.19,26.29,26.15,26.23,10279,0
2016-03-09,26.34,26.67,26.32,26.51,18686,0
2016-03-10,26.4,26.46,26.22,26.32,29026,0
2016-03-11,26.2,26.3661,26.11,26.16,11366,0
2016-03-14,26.16,26.3891,26.15,26.3,7659,0
2016-03-15,26.33,26.33,26.05,26.1,12200,0
2016-03-16,26.23,26.23,26.1,26.22,13550,0
2016-03-17,26.28,26.4399,26.1701,26.22,4010,0
2016-03-18,26.45,26.54,26.14,26.23,13472,0
2016-03-21,25.32,25.64,25.25,25.3199,23047,0
2016-03-22,25.29,25.4484,25.29,25.34,9751,0
2016-03-23,25.38,25.55,25.38,25.49,8971,0
2016-03-24,25.5,25.5891,25.48,25.58,13412,0
2016-03-28,25.7,25.7,25.61,25.61,8607,0
2016-03-29,25.66,25.66,25.3949,25.49,32366,0
2016-03-30,25.64,25.64,25.46,25.46,14103,0
2016-03-31,25.53,25.65,25.46,25.46,17377,0
2016-04-01,25.45,25.5699,25.32,25.38,20105,0
2016-04-04,25.31,25.43,25.15,25.34,15176,0
2016-04-05,25.3,25.42,25.2,25.33,22404,0
2016-04-06,25.36,25.64,25.36,25.38,22539,0
2016-04-07,25.32,25.39,25.09,25.27,37318,0
2016-04-08,25.3,25.35,25.18,25.25,41678,0
2016-04-11,25.28,25.28,24.93,25.05,126855,0
2016-04-12,25.01,25.12,24.91,24.92,53615,0
2016-04-13,24.8,24.97,24.5,24.92,100012,0
2016-04-14,24.95,25.15,24.87,25.05,80607,0
2016-04-15,25.04,25.14,24.72,24.72,102071,0
2016-04-18,24.84,24.8999,24.6,24.66,48397,0
2016-04-19,24.79,24.89,24.75,24.8,65120,0
2016-04-20,24.79,25.03,24.79,24.91,45806,0
2016-04-21,24.99,24.99,24.85,24.85,41592,0
2016-04-22,24.86,24.96,24.85,24.85,58530,0
2016-04-25,24.88,24.95,24.69,24.82,96620,0
2016-04-26,24.84,25.11,24.81,25.06,79559,0
2016-04-27,24.98,25.24,24.85,25.12,49918,0
2016-04-28,25.02,25.2508,25.02,25.07,14508,0
2016-04-29,25.17,25.9701,25.07,25.37,25838,0
2016-05-02,25.3,25.9,25.29,25.52,14175,0
2016-05-03,25.57,25.7075,25.38,25.4,9487,0
2016-05-04,25.55,25.594,25.2,25.23,9647,0
2016-05-05,25.53,25.53,25.29,25.36,4851,0
2016-05-06,25.36,25.54,25.35,25.35,11860,0
2016-05-09,25.41,25.43,25,25.06,84057,0
2016-05-10,25.11,25.29,25.11,25.19,14649,0
2016-05-11,25.28,25.37,25.2,25.34,13183,0
2016-05-12,25.35,25.44,25.31,25.44,13786,0
2016-05-13,25.44,25.59,25.4131,25.52,8462,0
2016-05-16,25.6,25.7477,25.47,25.47,5347,0
2016-05-17,25.55,25.65,25.55,25.6103,10395,0
2016-05-18,25.41,25.4687,25.3,25.36,6847,0
2016-05-19,25.38,25.54,25.3,25.54,9624,0
2016-05-20,25.36,25.7199,25.36,25.69,12149,0
2016-05-23,25.61,25.68,25.6,25.67,11194,0
2016-05-24,25.5599,25.71,25.37,25.39,17124,0
2016-05-25,25.4599,25.6082,25.42,25.44,17212,0
2016-05-26,25.37,25.518,25.37,25.5,5154,0
2016-05-27,25.42,25.56,25.4099,25.48,6721,0
2016-05-31,25.45,25.49,25.38,25.4,8898,0
2016-06-01,25.491,25.5099,25.4481,25.45,3209,0
2016-06-02,25.49,25.49,25.4099,25.4838,5690,0
2016-06-03,25.3999,25.51,25.3999,25.505,5984,0
2016-06-06,25.49,25.5601,25.49,25.5601,2318,0
2016-06-07,25.57,25.604,25.4601,25.55,6170,0
2016-06-08,25.5,25.5655,25.4514,25.55,2470,0
2016-06-09,25.42,25.6,25.42,25.48,7800,0
2016-06-10,25.42,25.5474,25.4,25.41,6736,0
2016-06-13,25.46,25.5,25.44,25.46,2180,0
2016-06-14,25.45,25.63,25.45,25.56,4385,0
2016-06-15,25.44,25.55,25.44,25.54,4805,0
2016-06-16,25.49,25.62,25.4644,25.62,1619,0
2016-06-17,25.47,25.5986,25.47,25.47,1784,0
2016-06-20,25.46,25.63,25.46,25.5,2293,0
2016-06-21,25.48,25.62,25.48,25.61,1728,0
2016-06-22,25.52,25.61,25.52,25.56,3238,0
2016-06-23,25.62,26.18,25.62,26.15,7464,0
2016-06-24,25.65,25.65,25.65,25.65,1689,0
2016-06-27,25.65,26.155,25.65,26.09,1326,0
2016-06-28,25.9,25.9,25.9,25.9,194,0
2016-06-29,26.04,26.04,25.74,25.76,9196,0
2016-06-30,25.76,25.91,25.76,25.81,3865,0
2016-07-01,25.76,25.86,25.715,25.72,6492,0
2016-07-05,25.8,25.82,25.75,25.75,6558,0
2016-07-06,25.77,25.8099,25.73,25.74,12657,0
2016-07-07,25.73,25.83,25.73,25.83,3071,0
2016-07-08,25.78,26.0372,25.78,26.0372,3553,0
2016-07-11,25.98,26.08,25.87,25.87,794,0
2016-07-12,25.96,26.0985,25.9599,26.064,1777,0
2016-07-13,25.9,26.0001,25.9,26.0001,1500,0
2016-07-14,25.92,26.49,25.92,26.48,13753,0
2016-07-15,27.48,27.48,26.4299,27.27,127468,0
2016-07-18,27.24,27.39,26.73,26.88,48621,0
2016-07-19,26.8,26.8,26.29,26.3101,45717,0
2016-07-20,26.31,26.45,25.82,26.08,26432,0
2016-07-21,26.05,26.1078,25.861,25.93,4511,0
2016-07-22,26.06,26.08,26.01,26.04,5428,0
2016-07-25,25.99,26.39,25.99,26.38,7450,0
2016-07-26,26.28,26.39,26.28,26.296,1660,0
2016-07-27,26.21,26.36,26.1901,26.35,2065,0
2016-07-28,26.2,26.35,26.2,26.31,1631,0
2016-07-29,26.22,26.34,26.22,26.3,1274,0
2016-08-01,26.16,26.16,26.16,26.16,100,0
2016-08-02,26.04,26.08,26.04,26.08,238,0
2016-08-03,26.07,26.1648,26.07,26.1648,2719,0
2016-08-04,26.2727,26.2727,26.2678,26.2678,709,0
2016-08-05,26.18,26.232,26.18,26.232,279,0
2016-08-08,26.1,26.22,26.1,26.22,1500,0
2016-08-09,26.13,26.2751,26.11,26.22,1563,0
2016-08-10,26.19,26.19,25.84,26,14463,0
2016-08-11,26,26.09,26,26.06,2600,0
2016-08-12,26.01,26.1,26.01,26.1,3054,0
2016-08-15,26.07,26.2781,26.06,26.1852,4606,0
2016-08-16,26.12,26.1799,26.02,26.06,6906,0
2016-08-17,25.77,25.77,25.71,25.7268,3670,0
2016-08-18,25.66,25.8,25.66,25.8,3870,0
2016-08-19,25.69,25.87,25.69,25.82,3471,0
2016-08-22,25.71,25.86,25.71,25.86,1500,0
2016-08-23,25.89,26.02,25.89,26.02,5336,0
2016-08-24,25.91,25.91,25.91,25.91,125,0
2016-08-25,25.88,26,25.88,26,3016,0
2016-08-26,25.92,26.02,25.92,26.01,752,0
2016-08-29,26.01,26.01,25.9201,25.9722,2193,0
2016-08-30,25.8,25.99,25.8,25.951,1500,0
2016-08-31,25.92,26.0599,25.818,25.88,5737,0
2016-09-01,25.9,26.13,25.9,26.12,7537,0
2016-09-02,25.74,26.0505,25.74,26.0505,2481,0
2016-09-06,25.92,26.3299,25.9,26.27,6310,0
2016-09-07,26.21,26.9,26.2099,26.49,7114,0
2016-09-08,26.48,26.48,26.35,26.35,875,0
2016-09-09,26.2,26.2,26.03,26.17,2719,0
2016-09-12,25.87,26.18,25.72,26.08,9745,0
2016-09-13,25.9,26.0999,25.9,26,3026,0
2016-09-14,26.01,26.0101,25.952,26.01,1762,0
2016-09-15,25.741,25.97,25.73,25.85,16602,0
2016-09-16,25.79,25.87,25.74,25.74,7920,0
2016-09-19,25.82,25.87,25.81,25.81,2702,0
2016-09-20,25.83,25.9,25.8,25.81,3933,0
2016-09-21,25.76,25.96,25.76,25.9304,5711,0
2016-09-22,25.95,25.95,25.82,25.82,3177,0
2016-09-23,25.8,25.99,25.8,25.9662,2814,0
2016-09-26,25.9,26,25.83,25.83,5749,0
2016-09-27,25.94,26.05,25.85,26.05,10405,0
2016-09-28,26.05,26.05,25.75,25.986,16067,0
2016-09-29,25.92,25.92,25.76,25.76,2630,0
2016-09-30,25.85,25.85,25.76,25.76,593,0
2016-10-03,25.8727,25.8727,25.8,25.8,3426,0
2016-10-04,25.77,25.99,25.77,25.93,6865,0
2016-10-05,25.93,25.93,25.93,25.93,1038,0
2016-10-06,25.87,25.87,25.822,25.822,494,0
2016-10-07,25.85,25.86,25.85,25.85,1375,0
2016-10-10,25.9,25.923,25.83,25.84,3770,0
2016-10-11,25.83,25.9,25.8,25.8598,7519,0
2016-10-12,25.82,25.83,25.8113,25.83,366,0
2016-10-13,25.89,25.94,25.787,25.94,9110,0
2016-10-14,25.87,26.05,25.87,26.0213,2192,0
2016-10-17,25.95,26.02,25.95,26.0083,983,0
2016-10-18,26.05,26.22,26.03,26.22,5118,0
2016-10-19,26.18,26.54,26.1,26.37,5135,0
2016-10-20,26.32,26.46,26.039,26.45,6312,0
2016-10-21,26.13,26.3,26.01,26.2,3368,0
2016-10-24,26.1,26.1,25.97,26.08,2392,0
2016-10-25,26.11,26.1821,25.861,26.02,6517,0
2016-10-26,25.89,26.0719,25.89,26.0719,1617,0
2016-10-27,25.88,26.06,25.85,26.06,3367,0
2016-10-28,25.93,25.98,25.9,25.93,2904,0
2016-10-31,25.93,25.96,25.851,25.851,1917,0
2016-11-01,25.84,25.9602,25.76,25.85,4860,0
2016-11-02,25.86,25.86,25.75,25.8,4390,0
2016-11-03,25.75,25.9234,25.6,25.6,9077,0
2016-11-04,25.62,25.93,25.62,25.7,4897,0
2016-11-07,25.73,25.78,25.73,25.7688,5517,0
2016-11-08,25.65,25.73,25.6,25.67,8539,0
2016-11-09,25.6,25.8199,25.6,25.8,5847,0
2016-11-10,25.62,25.77,25.17,25.5,28651,0
2016-11-11,25.24,25.26,25.22,25.26,668,0
2016-11-14,25.19,25.505,25.19,25.45,4497,0
2016-11-15,25.47,25.8,25.26,25.7325,4019,0
2016-11-16,25.64,25.69,25.19,25.6325,9329,0
2016-11-17,25.6,25.65,25.5,25.62,2463,0
2016-11-18,25.54,25.62,25.07,25.1732,11626,0
2016-11-21,25.2,25.2,25.1,25.1,1574,0
2016-11-22,25.17,25.445,25.11,25.21,4807,0
2016-11-23,25.76,25.76,25.76,25.76,1068,0
2016-11-25,25.68,25.68,25.68,25.68,109,0
2016-11-28,25.1803,25.1803,25.1803,25.1803,2035,0
2016-11-29,25.4,25.4,24.82,25,7741,0
2016-11-30,25.09,25.09,24.65,24.65,11786,0
2016-12-01,24.55,24.55,23.79,24.07,6991,0
2016-12-02,23.89,24.539,23.89,24.1738,2569,0
2016-12-05,24.05,24.5458,24.05,24.19,4397,0
2016-12-06,24.19,24.5004,24.19,24.2147,6417,0
2016-12-07,24.2,24.52,24.2,24.29,3294,0
2016-12-08,24.29,24.48,24.2427,24.3933,9655,0
2016-12-09,24.2964,24.74,24.2964,24.73,6870,0
2016-12-12,24.61,24.73,24.2863,24.3671,6105,0
2016-12-13,24.35,24.59,24.29,24.59,3986,0
2016-12-14,24.47,24.5,24,24.4,8362,0
2016-12-15,24.4,24.4,22.95,23.6101,19117,0
2016-12-16,23.81,24.4446,23.81,24.28,2233,0
2016-12-19,23.93,24.55,23.93,24.475,7624,0
2016-12-20,24.32,24.5271,24.14,24.14,2967,0
2016-12-21,24.15,24.15,24.11,24.11,2811,0
2016-12-22,23.97,24.1271,23.81,23.92,11889,0
2016-12-23,23.85,24.1363,23.57,23.6065,8586,0
2016-12-27,23.81,24.029,23.81,23.86,5229,0
2016-12-28,23.82,24.5585,23.81,24.3654,6913,0
2016-12-29,24.17,24.5,24.16,24.16,6469,0
2016-12-30,24.14,24.3415,24.07,24.3415,5696,0
2017-01-03,24.0697,24.28,24.0697,24.26,5362,0
2017-01-04,24.2,24.5699,24.2,24.26,20085,0
2017-01-05,24.31,24.52,24.2966,24.3,8355,0
2017-01-06,24.35,24.57,24.2721,24.4475,5789,0
2017-01-09,24.41,24.57,24.4,24.41,2866,0
2017-01-10,24.45,24.62,24.14,24.62,10464,0
2017-01-11,24.26,24.68,24.26,24.68,11241,0
2017-01-12,24.68,24.98,24.66,24.96,6379,0
2017-01-13,24.69,24.88,24.67,24.88,774,0
2017-01-17,24.67,24.94,24.67,24.88,3365,0
2017-01-18,24.76,24.91,24.76,24.889,6538,0
2017-01-19,24.78,24.96,24.78,24.96,3726,0
2017-01-20,24.96,24.96,24.65,24.72,6842,0
2017-01-23,24.7,24.9468,24.67,24.71,4047,0
2017-01-24,24.71,24.7571,24.71,24.72,2560,0
2017-01-25,24.81,24.8999,24.67,24.67,8417,0
2017-01-26,24.68,24.7868,24.65,24.65,3669,0
2017-01-27,24.66,24.8001,24.66,24.8,1805,0
2017-01-30,24.72,24.8396,24.72,24.779,2271,0
2017-01-31,24.7,24.85,24.7,24.83,3000,0
2017-02-01,24.77,24.83,24.77,24.7994,1546,0
2017-02-02,24.8,24.84,24.8,24.84,3112,0
2017-02-03,24.85,25.0567,24.85,25.0334,12840,0
2017-02-06,25,25.0504,24.9337,25.0504,3900,0
2017-02-07,24.97,25.0749,24.97,25.0618,1499,0
2017-02-08,24.99,25.1,24.99,25.06,4663,0
2017-02-09,25.02,25.38,25.02,25.38,1001,0
2017-02-10,25.12,25.334,25.12,25.23,3186,0
2017-02-13,25.18,25.39,25.15,25.3346,3946,0
2017-02-14,25.21,25.39,25.21,25.36,3071,0
2017-02-15,25.03,25.33,24.8,25.1218,7190,0
2017-02-16,25.09,25.09,24.8316,25,5280,0
2017-02-17,24.91,25.19,24.9026,25.06,2266,0
2017-02-21,25.14,25.2138,25.01,25.05,3194,0
2017-02-22,25.02,25.02,25,25.0108,2013,0
2017-02-23,25.06,25.06,25.02,25.06,2662,0
2017-02-24,25.1,25.1,24.96,24.97,14069,0
2017-02-27,25.01,25.35,25.01,25.35,5933,0
2017-02-28,25.14,25.2799,25.02,25.0406,2678,0
2017-03-01,25.24,25.2499,24.924,25.23,13395,0
2017-03-02,25,25.0876,25,25.07,557,0
2017-03-03,25,25.1,25,25.0864,3787,0
2017-03-06,25.09,25.09,24.9254,24.9254,4025,0
2017-03-07,24.92,25.0003,24.917,24.93,2854,0
2017-03-08,24.93,25.03,24.82,24.82,8466,0
2017-03-09,24.84,24.96,24.5,24.51,10665,0
2017-03-10,24.56,24.921,24.51,24.76,6646,0
2017-03-13,24.92,24.92,24.56,24.88,4312,0
2017-03-14,24.8,24.8764,24.52,24.8504,9376,0
2017-03-15,24.77,25.1,24.63,25.1,9345,0
2017-03-16,25.01,25.21,24.67,25.21,6983,0
2017-03-17,25.13,25.24,24.84,25.07,8233,0
2017-03-20,25,25.3501,25,25.03,11443,0
2017-03-21,25.08,25.22,25.04,25.22,3774,0
2017-03-22,25.14,25.22,25.14,25.22,1370,0
2017-03-23,25.33,25.53,25.241,25.44,11595,0
2017-03-24,25.29,25.4486,25.29,25.4171,2956,0
2017-03-27,25.24,25.41,25.24,25.41,1109,0
2017-03-28,25.43,25.87,25.43,25.59,3587,0
2017-03-29,25.37,25.4945,25.2401,25.29,6987,0
2017-03-30,25.33,25.6,25.33,25.5,2835,0
2017-03-31,25.3,25.7,25.3,25.663,2965,0
2017-04-03,25.61,25.68,25.6,25.68,7108,0
2017-04-04,25.75,25.75,25.63,25.75,3741,0
2017-04-05,25.69,25.69,25.27,25.27,3559,0
2017-04-06,25.33,25.6,25.3,25.54,5162,0
2017-04-07,25.57,25.59,25.12,25.21,6291,0
2017-04-10,25.31,25.4519,25.31,25.4,3595,0
2017-04-11,25.36,25.4,25.34,25.3858,5258,0
2017-04-12,25.35,25.4,25.35,25.4,1871,0
2017-04-13,25.4,25.4,25.22,25.367,3912,0
2017-04-17,25.28,25.39,25.28,25.39,2329,0
2017-04-18,25.31,25.79,25.31,25.7444,7349,0
2017-04-19,25.76,25.76,25.32,25.35,8279,0
2017-04-20,25.36,25.4137,25.35,25.36,5693,0
2017-04-21,25.35,25.545,25.35,25.545,2807,0
2017-04-24,25.41,25.4602,25.41,25.4602,1319,0
2017-04-25,25.41,25.51,25.41,25.51,2368,0
2017-04-26,25.48,25.5901,25.46,25.48,10329,0
2017-04-27,25.47,25.5099,25.47,25.47,5455,0
2017-04-28,25.48,25.55,25.46,25.5141,12935,0
2017-05-01,25.47,25.5444,25.47,25.48,3177,0
2017-05-02,25.5,25.5,25.48,25.48,2828,0
2017-05-03,25.49,25.55,25.46,25.47,5317,0
2017-05-04,25.48,25.5156,25.46,25.5,7904,0
2017-05-05,25.46,25.4935,25.46,25.47,2691,0
2017-05-08,25.47,25.5396,25.46,25.5,6263,0
2017-05-09,25.47,25.52,25.46,25.52,5398,0
2017-05-10,25.47,25.54,25.47,25.54,7525,0
2017-05-11,25.52,25.65,25.5,25.65,6629,0
2017-05-12,25.5911,25.68,25.5911,25.68,3502,0
2017-05-15,25.53,25.66,25.53,25.65,3220,0
2017-05-16,25.66,25.66,25.52,25.57,6440,0
2017-05-17,25.28,25.49,25.25,25.4353,9478,0
2017-05-18,25.34,25.4009,25.2,25.2271,6891,0
2017-05-19,25.18,25.3373,25.18,25.24,1350,0
2017-05-22,25.3,25.44,25.21,25.34,4887,0
2017-05-23,25.44,25.44,25.3201,25.3389,5232,0
2017-05-24,25.3,25.42,25.3,25.4,2070,0
2017-05-25,25.32,25.48,25.32,25.47,4563,0
2017-05-26,25.5,25.5,25.5,25.5,1100,0
2017-05-30,25.47,25.5399,25.47,25.47,2883,0
2017-05-31,25.47,25.74,25.47,25.73,10343,0
2017-06-01,25.49,25.67,25.48,25.67,2315,0
2017-06-02,25.48,25.48,25.48,25.48,245,0
2017-06-05,25.52,25.6892,25.52,25.55,8087,0
2017-06-06,25.52,25.553,25.52,25.52,1289,0
2017-06-07,25.5409,25.55,25.5409,25.55,400,0
2017-06-08,25.51,25.67,25.51,25.64,3939,0
2017-06-09,25.56,25.6003,25.5,25.5,2004,0
2017-06-12,25.69,25.69,25.5,25.5,903,0
2017-06-13,25.68,25.71,25.56,25.561,3946,0
2017-06-14,25.55,25.8,25.55,25.7186,17442,0
2017-06-15,25.64,25.82,25.64,25.72,13997,0
2017-06-16,25.67,25.7602,25.6616,25.6779,17025,0
2017-06-19,25.6,25.7126,25.6,25.7126,875,0
2017-06-20,25.61,25.8376,25.61,25.82,2490,0
2017-06-21,25.66,25.66,25.6531,25.6531,468,0
2017-06-22,25.67,25.7304,25.6601,25.7304,2501,0
2017-06-23,25.66,25.67,25.65,25.65,1627,0
2017-06-26,25.649,25.65,25.61,25.61,3959,0
2017-06-27,25.61,25.61,25.61,25.61,750,0
2017-06-28,25.61,25.64,25.61,25.63,2392,0
2017-06-29,25.64,25.64,25.56,25.64,1792,0
2017-06-30,25.56,25.6167,25.5,25.6167,3441,0
2017-07-03,25.5,25.5556,25.5,25.52,1021,0
2017-07-05,25.6,25.605,25.5,25.5,3031,0
2017-07-06,25.557,25.557,25.33,25.33,3517,0
2017-07-07,25.33,25.33,25.33,25.33,308,0
2017-07-10,25.45,25.45,25.4029,25.4029,327,0
2017-07-11,25.35,25.629,25.35,25.42,2247,0
2017-07-12,25.35,25.381,25.35,25.3797,2200,0
2017-07-13,25.4478,25.54,25.38,25.53,7455,0
2017-07-14,25.53,25.59,25.4501,25.4532,8738,0
2017-07-17,25.53,25.559,25.51,25.5115,2600,0
2017-07-18,25.45,25.56,25.45,25.5349,3382,0
2017-07-19,25.53,25.64,25.4901,25.58,7139,0
2017-07-20,25.5045,25.64,25.5045,25.5668,6270,0
2017-07-21,25.63,25.63,25.63,25.63,395,0
2017-07-24,25.669,25.669,25.669,25.669,137,0
2017-07-26,25.44,25.8,25.44,25.8,4948,0
2017-07-27,25.7,25.78,25.7,25.7768,2492,0
2017-07-28,25.8,25.81,25.79,25.81,1771,0
2017-07-31,25.8,25.8046,25.779,25.8046,2474,0
2017-08-01,25.78,26.24,25.78,26.24,7150,0
2017-08-02,26.22,26.23,26.1597,26.1597,2096,0
2017-08-03,26.17,26.23,26.17,26.2052,719,0
2017-08-04,25.96,26.056,25.95,25.9721,5125,0
2017-08-07,25.97,26.202,25.97,26.1496,3141,0
2017-08-08,25.95,26.2,25.95,26.2,1100,0
2017-08-09,25.97,25.97,25.9,25.91,3560,0
2017-08-10,25.71,25.7731,25.671,25.68,1246,0
2017-08-15,25.8,25.911,25.8,25.911,2614,0
2017-08-16,25.87,26.15,25.87,26.15,1060,0
2017-08-17,25.78,25.78,25.57,25.57,703,0
2017-08-18,25.57,25.57,25.57,25.57,140,0
2017-08-21,25.57,25.75,25.57,25.73,2068,0
2017-08-22,25.76,26.1799,25.71,26.1799,2079,0
2017-08-23,25.73,25.846,25.73,25.846,940,0
2017-08-24,25.78,25.84,25.78,25.84,503,0
2017-08-25,25.878,25.878,25.878,25.878,471,0
2017-08-28,25.81,25.81,25.7,25.7,2633,0
2017-08-29,25.7,25.71,25.64,25.64,1764,0
2017-08-30,25.51,25.83,25.51,25.6061,4296,0
2017-08-31,25.62,25.62,25.57,25.62,643,0
2017-09-01,25.63,25.6633,25.63,25.6633,1263,0
2017-09-05,25.6489,25.7416,25.3,25.3126,4953,0
2017-09-06,25.39,25.47,25.35,25.4,4637,0
2017-09-07,25.38,25.4,25.21,25.3,12419,0
2017-09-08,25.14,25.4,24.81,25.3799,10818,0
2017-09-11,25.31,25.4,25.31,25.4,4340,0
2017-09-12,25.37,25.71,25.37,25.62,11963,0
2017-09-13,25.55,25.7,25.47,25.47,6885,0
2017-09-14,25.47,25.59,25.44,25.46,6108,0
2017-09-15,25.44,25.55,25.39,25.4,8672,0
2017-09-18,25.4432,25.66,25.41,25.47,8196,0
2017-09-19,25.63,25.63,25.41,25.43,1569,0
2017-09-20,25.47,25.61,25.47,25.61,4490,0
2017-09-21,25.68,25.72,25.67,25.7199,5393,0
2017-09-22,25.68,25.7049,25.68,25.7049,950,0
2017-09-25,25.69,25.69,25.53,25.54,4120,0
2017-09-27,25.6524,25.6524,25.6274,25.6274,203,0
2017-09-28,25.62,25.62,25.62,25.62,485,0
2017-09-29,25.41,25.46,25.41,25.46,1400,0
2017-10-02,25.44,25.63,25.43,25.6,4600,0
2017-10-03,25.44,25.602,25.44,25.602,881,0
2017-10-04,25.6398,25.67,25.6,25.6512,2042,0
2017-10-05,25.6512,25.6512,25.51,25.51,1822,0
2017-10-06,25.47,25.511,25.3617,25.3617,356,0
2017-10-09,25.58,25.59,25.5108,25.548,1410,0
2017-10-10,25.51,25.81,25.51,25.81,4600,0
2017-10-11,25.62,25.65,25.55,25.65,12935,0
2017-10-12,25.55,25.561,25.55,25.561,400,0
2017-10-13,25.58,25.5911,25.51,25.55,7803,0
2017-10-16,25.55,25.66,25.55,25.65,502,0
2017-10-17,25.55,25.67,25.55,25.6446,6154,0
2017-10-18,25.65,25.65,25.599,25.5991,2178,0
2017-10-19,25.54,25.79,25.54,25.79,2651,0
2017-10-20,25.676,25.676,25.676,25.676,2100,0
2017-10-23,25.58,25.78,25.58,25.76,2700,0
2017-10-24,25.8,25.8387,25.792,25.8387,504,0
2017-10-25,25.78,25.91,25.7464,25.89,5701,0
2017-10-26,25.6049,25.6049,25.6049,25.6049,1049,0
2017-10-27,25.63,25.97,25.63,25.7586,6807,0
2017-10-30,25.7571,25.9185,25.73,25.9185,3214,0
2017-10-31,25.8,25.87,25.74,25.76,13063,0
2017-11-01,25.67,25.8,25.67,25.8,3537,0
2017-11-02,25.76,25.841,25.7,25.79,2052,0
2017-11-03,25.71,25.85,25.7,25.71,774,0
2017-11-06,25.71,25.81,25.66,25.66,2403,0
2017-11-07,25.66,25.7786,25.64,25.7786,2590,0
2017-11-08,25.63,25.8963,25.56,25.5939,3572,0
2017-11-10,25.6,25.62,25.54,25.5969,6301,0
