Date,Open,High,Low,Close,Volume,OpenInt
2013-03-15,22.053,22.906,21.901,22.053,75634,0
2013-03-18,22.043,22.088,21.998,21.998,65789,0
2013-03-19,22.088,22.088,21.972,21.972,96635,0
2013-03-20,22.053,22.053,21.901,21.919,51892,0
2013-03-21,21.901,21.998,21.901,21.998,85313,0
2013-03-22,21.99,22.007,21.972,22.007,30666,0
2013-03-25,21.99,22.016,21.981,22.016,36061,0
2013-03-26,22.016,22.053,21.972,22.035,41619,0
2013-03-27,22.016,22.053,22.007,22.053,12640,0
2013-03-28,22.088,22.184,22.035,22.15,170688,0
2013-04-01,22.168,22.212,22.088,22.159,54979,0
2013-04-02,22.184,22.222,22.141,22.184,84083,0
2013-04-03,22.184,22.222,22.15,22.184,60234,0
2013-04-04,22.194,22.239,22.194,22.239,75158,0
2013-04-05,22.212,22.231,22.203,22.222,71858,0
2013-04-08,22.256,22.355,22.177,22.222,322979,0
2013-04-09,22.212,22.222,22.177,22.212,69201,0
2013-04-10,22.222,22.256,22.184,22.247,79880,0
2013-04-11,22.247,22.265,22.239,22.265,96350,0
2013-04-12,22.293,22.293,22.231,22.265,29217,0
2013-04-15,22.274,22.284,22.239,22.284,72412,0
2013-04-16,22.274,22.293,22.247,22.284,124274,0
2013-04-17,22.284,22.301,22.247,22.301,82695,0
2013-04-18,22.284,22.337,22.284,22.293,92026,0
2013-04-19,22.318,22.461,22.309,22.452,313875,0
2013-04-22,22.39,22.399,22.327,22.327,47735,0
2013-04-23,22.38,22.38,22.293,22.309,48098,0
2013-04-24,22.346,22.346,22.309,22.327,25224,0
2013-04-25,22.355,22.372,22.309,22.355,34984,0
2013-04-26,22.39,22.39,22.327,22.364,11352,0
2013-04-29,22.39,22.418,22.355,22.372,76527,0
2013-04-30,22.408,22.452,22.38,22.452,52068,0
2013-05-01,22.443,22.452,22.418,22.434,58195,0
2013-05-02,22.452,22.48,22.39,22.48,59544,0
2013-05-03,22.47,22.48,22.434,22.47,34232,0
2013-05-06,22.48,22.48,22.443,22.443,40724,0
2013-05-07,22.418,22.586,22.399,22.586,60125,0
2013-05-08,22.576,22.666,22.434,22.666,52681,0
2013-05-09,22.648,22.719,22.595,22.666,35772,0
2013-05-10,22.657,22.701,22.576,22.639,34992,0
2013-05-13,22.666,22.684,22.514,22.551,46213,0
2013-05-14,22.567,22.567,22.452,22.496,53659,0
2013-05-15,22.496,22.505,22.418,22.434,43870,0
2013-05-16,22.443,22.489,22.418,22.489,15881,0
2013-05-17,22.523,22.523,22.39,22.461,34920,0
2013-05-20,22.48,22.489,22.408,22.489,26264,0
2013-05-21,22.514,22.514,22.443,22.496,48782,0
2013-05-22,22.505,22.505,22.418,22.434,31788,0
2013-05-23,22.426,22.461,22.39,22.452,29658,0
2013-05-24,22.443,22.496,22.443,22.443,16567,0
2013-05-28,22.533,22.533,22.452,22.461,74680,0
2013-05-29,22.461,22.523,22.265,22.284,81712,0
2013-05-30,22.293,22.372,22.284,22.301,24216,0
2013-05-31,22.293,22.293,22.016,22.131,52000,0
2013-06-03,22.231,22.231,21.492,21.661,26973,0
2013-06-04,21.651,21.777,21.571,21.589,41478,0
2013-06-05,21.616,21.67,21.278,21.385,21458,0
2013-06-06,21.474,21.678,21.393,21.589,28251,0
2013-06-07,21.598,21.678,21.483,21.571,45514,0
2013-06-10,21.681,21.681,21.428,21.546,21357,0
2013-06-11,21.483,21.483,20.93,21.057,227337,0
2013-06-12,21.257,21.283,20.704,20.704,65919,0
2013-06-13,20.766,20.921,20.358,20.875,37199,0
2013-06-14,20.948,21.184,20.893,20.984,17229,0
2013-06-17,21.174,21.364,21.174,21.184,193951,0
2013-06-18,21.274,21.374,21.074,21.129,73789,0
2013-06-19,21.083,21.283,20.83,20.921,28027,0
2013-06-20,20.912,21.283,20.295,20.631,64155,0
2013-06-21,21.193,21.193,20.45,20.712,16076,0
2013-06-24,20.549,20.659,19.788,19.842,27722,0
2013-06-25,20.595,20.595,19.734,20.051,21794,0
2013-06-26,20.358,20.522,20.06,20.349,54125,0
2013-06-27,20.649,21.274,20.45,21.274,22435,0
2013-06-28,21.604,21.604,21.17,21.456,13511,0
2013-07-01,21.247,21.247,20.849,20.849,7908,0
2013-07-02,21.039,21.093,20.93,20.984,23362,0
2013-07-03,21.083,21.083,20.785,20.785,46043,0
2013-07-05,20.776,20.785,20.206,20.341,12770,0
2013-07-08,20.333,20.45,20.152,20.358,10869,0
2013-07-09,20.286,20.83,20.206,20.206,49293,0
2013-07-10,20.314,20.549,20.133,20.215,18831,0
2013-07-11,20.349,20.595,20.27,20.295,23774,0
2013-07-12,20.586,20.667,20.396,20.577,27372,0
2013-07-15,20.659,20.712,20.422,20.504,19555,0
2013-07-16,20.659,20.785,20.396,20.722,27859,0
2013-07-17,20.73,20.83,20.649,20.739,13112,0
2013-07-18,20.994,20.994,20.631,20.73,22418,0
2013-07-19,20.803,20.803,20.459,20.803,9739,0
2013-07-22,20.849,20.912,20.659,20.893,19364,0
2013-07-23,20.893,20.893,20.604,20.803,27117,0
2013-07-24,20.766,20.766,20.422,20.522,7964,0
2013-07-25,20.187,20.485,20.168,20.168,14520,0
2013-07-26,20.459,20.468,20.286,20.333,6475,0
2013-07-29,20.522,20.522,19.924,20.032,30451,0
2013-07-30,19.988,20.368,19.67,20.006,18566,0
2013-07-31,20.159,20.159,19.607,19.961,25777,0
2013-08-01,20.286,20.286,19.236,19.345,19345,0
2013-08-02,19.607,19.607,19.091,19.282,39548,0
2013-08-05,19.137,19.29,18.874,19.01,73866,0
2013-08-06,18.947,18.983,18.801,18.955,18738,0
2013-08-07,18.856,18.965,18.774,18.784,24228,0
2013-08-08,18.892,18.947,18.81,18.828,19611,0
2013-08-09,18.955,19,18.911,19,19657,0
2013-08-12,19.028,19.118,18.928,18.974,16480,0
2013-08-13,18.928,18.928,18.648,18.801,62002,0
2013-08-14,18.947,18.947,18.792,18.792,65984,0
2013-08-15,18.838,18.838,18.385,18.548,33193,0
2013-08-16,18.63,18.63,18.358,18.402,16492,0
2013-08-19,18.358,18.385,18.168,18.249,26870,0
2013-08-20,18.249,18.43,18.249,18.412,36706,0
2013-08-21,18.241,18.512,18.241,18.358,18153,0
2013-08-22,18.267,18.638,18.267,18.612,22413,0
2013-08-23,18.657,18.911,18.594,18.81,10391,0
2013-08-26,18.911,19.018,18.53,18.53,7912,0
2013-08-27,18.385,18.674,18.322,18.475,17748,0
2013-08-28,18.53,18.765,18.402,18.765,17895,0
2013-08-29,18.928,18.928,18.63,18.683,11741,0
2013-08-30,19.079,19.723,19.06,19.429,8992,0
2013-09-03,18.937,18.937,18.584,18.756,44264,0
2013-09-04,18.756,19.181,18.756,18.874,5188,0
2013-09-05,18.838,18.838,18.602,18.747,5671,0
2013-09-06,18.674,18.974,18.674,18.784,6021,0
2013-09-09,18.82,18.928,18.784,18.82,2090,0
2013-09-10,18.82,19.01,18.792,18.92,15267,0
2013-09-11,18.829,19.014,18.829,18.93,6415,0
2013-09-12,18.811,18.849,18.332,18.645,14097,0
2013-09-13,18.637,18.866,18.617,18.637,23204,0
2013-09-16,18.746,18.774,18.71,18.71,14067,0
2013-09-17,18.728,18.94,18.461,18.784,134958,0
2013-09-18,18.765,19.023,18.663,18.94,35970,0
2013-09-19,18.968,19.051,18.774,18.774,8962,0
2013-09-20,18.774,18.811,18.59,18.746,11974,0
2013-09-23,18.728,18.849,18.71,18.849,4947,0
2013-09-24,18.839,18.839,18.627,18.719,12720,0
2013-09-25,18.849,18.986,18.71,18.93,4751,0
2013-09-26,18.765,18.866,18.765,18.793,10762,0
2013-09-27,18.829,18.829,18.526,18.581,4502,0
2013-09-30,18.701,18.701,18.526,18.609,12115,0
2013-10-01,18.609,18.728,18.534,18.59,9382,0
2013-10-02,18.544,18.645,18.35,18.581,13863,0
2013-10-03,18.562,18.572,18.36,18.479,13049,0
2013-10-04,18.433,18.516,18.433,18.433,4447,0
2013-10-07,18.443,18.443,18.221,18.286,11188,0
2013-10-08,18.249,18.498,18.249,18.259,12805,0
2013-10-09,18.259,18.387,18.259,18.369,12831,0
2013-10-10,18.415,18.424,18.305,18.314,12213,0
2013-10-11,18.35,18.36,18.314,18.341,5902,0
2013-10-14,18.267,18.378,18.176,18.184,8128,0
2013-10-15,18.194,18.194,17.944,17.944,15761,0
2013-10-16,17.992,18.138,17.88,17.88,22750,0
2013-10-17,17.872,18.138,17.872,18.065,9477,0
2013-10-18,18.147,18.341,18.138,18.276,51044,0
2013-10-21,18.341,18.378,18.147,18.267,9567,0
2013-10-22,18.378,18.562,18.378,18.507,19463,0
2013-10-23,18.507,18.682,18.507,18.599,7798,0
2013-10-24,18.746,18.746,18.415,18.415,19336,0
2013-10-25,18.47,18.479,18.36,18.378,6013,0
2013-10-28,18.507,18.507,18.314,18.341,8897,0
2013-10-29,18.451,18.498,18.295,18.405,22401,0
2013-10-30,18.433,18.516,18.314,18.405,13434,0
2013-10-31,18.433,18.433,18.249,18.305,10969,0
2013-11-01,18.305,18.305,18.176,18.231,16100,0
2013-11-04,18.249,18.249,18.231,18.231,21460,0
2013-11-05,18.231,18.249,18.176,18.221,11813,0
2013-11-06,18.249,18.405,18.249,18.405,15214,0
2013-11-07,18.332,18.516,18.332,18.516,24694,0
2013-11-08,18.387,18.387,18.194,18.249,16639,0
2013-11-11,18.322,18.35,18.231,18.259,9126,0
2013-11-12,18.322,18.332,18.121,18.121,8072,0
2013-11-13,18.267,18.305,18.027,18.276,22876,0
2013-11-14,18.24,18.286,18.13,18.259,14525,0
2013-11-15,18.369,18.461,18.259,18.322,20588,0
2013-11-18,18.231,18.507,18.231,18.35,13588,0
2013-11-19,18.378,18.489,18.314,18.322,19008,0
2013-11-20,18.305,18.415,18.295,18.295,16314,0
2013-11-21,18.249,18.415,18.065,18.166,22979,0
2013-11-22,18.111,18.378,18.111,18.322,19530,0
2013-11-25,18.369,18.562,18.369,18.489,8006,0
2013-11-26,18.489,18.572,18.397,18.424,42453,0
2013-11-27,18.433,18.498,18.433,18.489,18616,0
2013-11-29,18.433,18.443,18.433,18.443,661,0
2013-12-02,18.443,18.479,18.405,18.479,15482,0
2013-12-03,18.544,18.553,18.451,18.534,15348,0
2013-12-04,18.451,18.451,18.249,18.322,15323,0
2013-12-05,18.295,18.314,18,18.065,7972,0
2013-12-06,17.972,18.249,17.972,18.231,7160,0
2013-12-09,18.157,18.341,18.157,18.203,8379,0
2013-12-10,18.24,18.305,18.176,18.267,32335,0
2013-12-11,18.17,18.302,18.029,18.058,17214,0
2013-12-12,17.973,17.973,17.542,17.7,23642,0
2013-12-13,17.644,17.673,17.568,17.608,18793,0
2013-12-16,17.608,17.831,17.512,17.552,11611,0
2013-12-17,17.552,17.729,17.552,17.588,27902,0
2013-12-18,17.542,17.822,17.486,17.805,63495,0
2013-12-19,17.568,18.076,17.568,17.729,23225,0
2013-12-20,17.766,18.085,17.739,17.907,27125,0
2013-12-23,17.936,18.123,17.822,17.831,33361,0
2013-12-24,17.851,17.887,17.766,17.766,31283,0
2013-12-26,17.673,17.841,17.644,17.766,18554,0
2013-12-27,17.719,17.795,17.654,17.739,26533,0
2013-12-30,17.963,17.963,17.608,17.907,44950,0
2013-12-31,17.749,18.068,17.739,18.039,59705,0
2014-01-02,17.907,18.338,17.861,18.338,22348,0
2014-01-03,17.993,18.385,17.993,18.329,11330,0
2014-01-06,18.48,18.583,18.442,18.527,10103,0
2014-01-07,18.461,18.583,18.292,18.311,24263,0
2014-01-08,18.302,18.321,18.085,18.151,33168,0
2014-01-09,18.161,18.338,18.114,18.302,24723,0
2014-01-10,18.583,18.818,18.583,18.771,60614,0
2014-01-13,18.771,19.015,18.649,18.902,75809,0
2014-01-14,18.978,19.024,18.705,18.818,14164,0
2014-01-15,18.818,18.978,18.798,18.958,30832,0
2014-01-16,18.978,19.09,18.978,19.081,16638,0
2014-01-17,18.978,19.051,18.912,18.912,25480,0
2014-01-21,19.024,19.024,18.912,18.986,45541,0
2014-01-22,19.034,19.1,18.995,19.1,11833,0
2014-01-23,19.071,19.117,19.015,19.015,10691,0
2014-01-24,18.986,19.005,18.808,18.958,26601,0
2014-01-27,18.921,18.995,18.836,18.864,13183,0
2014-01-28,18.836,18.912,18.836,18.883,4125,0
2014-01-29,18.874,18.968,18.864,18.912,16598,0
2014-01-30,18.978,19.051,18.93,19.051,57873,0
2014-01-31,19.052,19.052,18.958,19.005,14385,0
2014-02-03,18.921,19.044,18.798,18.892,24016,0
2014-02-04,18.836,18.978,18.828,18.949,10855,0
2014-02-05,18.892,19.183,18.892,19.137,21540,0
2014-02-06,19.212,19.212,19.071,19.108,16772,0
2014-02-07,19.165,19.165,19.034,19.071,4345,0
2014-02-10,19.127,19.127,19.015,19.1,6951,0
2014-02-11,19.1,19.174,19.081,19.081,14142,0
2014-02-12,19.09,19.221,19.09,19.203,9256,0
2014-02-13,19.081,19.296,19.051,19.212,7934,0
2014-02-14,19.156,19.381,19.156,19.352,45779,0
2014-02-18,19.465,19.493,19.409,19.474,14429,0
2014-02-19,19.531,19.653,19.531,19.531,19036,0
2014-02-20,19.578,19.587,19.456,19.493,28747,0
2014-02-21,19.474,19.615,19.474,19.578,3011,0
2014-02-24,19.653,19.681,19.605,19.615,10864,0
2014-02-25,19.661,19.7,19.605,19.7,10560,0
2014-02-26,19.737,19.897,19.737,19.766,15723,0
2014-02-27,19.775,19.869,19.775,19.849,4990,0
2014-02-28,19.822,19.915,19.822,19.906,14343,0
2014-03-03,19.803,19.869,19.727,19.766,10280,0
2014-03-04,19.803,19.831,19.793,19.831,10192,0
2014-03-05,19.879,19.935,19.831,19.888,16284,0
2014-03-06,19.879,19.971,19.859,19.897,15038,0
2014-03-07,19.897,19.944,19.869,19.944,24423,0
2014-03-10,19.944,19.981,19.84,19.925,9980,0
2014-03-11,19.897,19.897,19.644,19.757,25544,0
2014-03-12,19.81,20.029,19.81,20.021,20128,0
2014-03-13,19.867,20.068,19.867,20.029,23140,0
2014-03-14,20.058,20.058,19.934,20.001,5125,0
2014-03-17,19.954,20.029,19.904,19.904,18689,0
2014-03-18,20.001,20.115,19.971,20.105,8257,0
2014-03-19,20.115,20.202,20.048,20.105,27962,0
2014-03-20,20.058,20.239,20.058,20.239,10899,0
2014-03-21,20.172,20.353,20.172,20.345,12232,0
2014-03-24,20.316,20.411,20.306,20.326,11228,0
2014-03-25,20.259,20.411,20.259,20.411,10340,0
2014-03-26,20.393,20.44,20.22,20.373,27758,0
2014-03-27,20.43,20.45,20.278,20.411,33807,0
2014-03-28,20.42,20.517,20.363,20.517,9888,0
2014-03-31,20.526,20.593,20.411,20.43,20714,0
2014-04-01,20.45,20.593,20.45,20.526,42996,0
2014-04-02,20.459,20.526,20.459,20.469,12252,0
2014-04-03,20.526,20.526,20.43,20.44,4854,0
2014-04-04,20.411,20.507,20.402,20.43,6153,0
2014-04-07,20.411,20.544,20.402,20.469,17825,0
2014-04-08,20.507,20.517,20.43,20.44,9525,0
2014-04-09,20.44,20.497,20.44,20.478,9690,0
2014-04-10,20.469,20.517,20.459,20.487,15132,0
2014-04-11,20.517,20.517,20.478,20.497,1374,0
2014-04-14,20.526,20.574,20.517,20.554,13375,0
2014-04-15,20.44,20.641,20.44,20.536,6483,0
2014-04-16,20.611,20.669,20.526,20.669,16319,0
2014-04-17,20.621,20.745,20.621,20.745,20774,0
2014-04-21,20.745,20.869,20.698,20.86,31766,0
2014-04-22,20.879,21.233,20.879,21.118,48832,0
2014-04-23,21.203,21.385,21.203,21.29,34109,0
2014-04-24,21.319,21.423,21.166,21.385,60929,0
2014-04-25,21.394,21.5,21.394,21.5,15234,0
2014-04-28,21.509,21.958,21.481,21.834,41752,0
2014-04-29,21.958,22.186,21.786,22.159,41329,0
2014-04-30,22.005,22.111,21.958,22.005,11864,0
2014-05-01,22.005,22.035,21.958,22.005,8049,0
2014-05-02,22.044,22.044,21.863,22.005,4453,0
2014-05-05,21.824,21.996,21.824,21.996,4179,0
2014-05-06,21.91,22.054,21.834,21.834,12207,0
2014-05-07,21.814,22.025,21.814,21.938,11204,0
2014-05-08,21.796,21.901,21.719,21.719,8771,0
2014-05-09,21.719,21.824,21.719,21.796,3217,0
2014-05-12,21.863,21.863,21.824,21.863,5964,0
2014-05-13,21.891,21.958,21.891,21.92,19489,0
2014-05-14,21.958,22.025,21.929,21.996,12764,0
2014-05-15,21.987,22.062,21.968,22.015,13705,0
2014-05-16,21.968,22.159,21.968,22.159,12176,0
2014-05-19,22.33,22.454,22.196,22.377,3579,0
2014-05-20,22.283,22.474,22.283,22.34,19321,0
2014-05-21,22.474,22.551,22.33,22.407,14701,0
2014-05-22,22.417,22.454,22.149,22.293,21597,0
2014-05-23,22.196,22.368,22.149,22.368,14859,0
2014-05-27,22.511,22.559,22.293,22.417,10961,0
2014-05-28,22.377,22.435,22.302,22.417,13457,0
2014-05-29,22.34,22.598,22.34,22.559,17210,0
2014-05-30,22.484,22.501,22.283,22.283,8001,0
2014-06-02,22.283,22.397,22.263,22.31,7519,0
2014-06-03,22.35,22.36,22.159,22.253,16797,0
2014-06-04,22.168,22.244,21.748,21.805,16342,0
2014-06-05,21.757,22.015,21.624,22.015,6016,0
2014-06-06,21.977,22.072,21.977,22.072,4052,0
2014-06-09,22.005,22.159,21.977,22.044,16217,0
2014-06-10,22.092,22.168,21.91,21.92,12046,0
2014-06-11,22.023,22.042,22.023,22.042,1039,0
2014-06-12,21.858,21.916,21.722,21.732,35623,0
2014-06-13,21.732,21.741,21.645,21.741,3855,0
2014-06-16,21.683,21.819,21.674,21.771,10214,0
2014-06-17,21.674,21.79,21.635,21.674,12457,0
2014-06-18,21.654,21.78,21.654,21.732,12423,0
2014-06-19,21.703,21.819,21.703,21.809,6517,0
2014-06-20,21.8,21.965,21.78,21.897,41294,0
2014-06-23,21.897,21.974,21.867,21.897,8122,0
2014-06-24,21.926,22.003,21.926,22.003,24106,0
2014-06-25,22.013,22.411,21.984,22.391,6893,0
2014-06-26,22.236,22.323,22.227,22.245,4881,0
2014-06-27,22.295,22.323,22.217,22.313,5909,0
2014-06-30,22.391,22.547,22.333,22.372,9491,0
2014-07-01,22.295,22.507,22.217,22.333,8448,0
2014-07-02,22.401,22.439,22.285,22.285,6187,0
2014-07-03,22.245,22.245,22.081,22.168,8172,0
2014-07-07,22.255,22.265,22.101,22.265,5720,0
2014-07-08,22.159,22.275,22.11,22.187,8736,0
2014-07-09,22.187,22.255,22.149,22.217,4140,0
2014-07-10,22.207,22.236,22.149,22.207,5090,0
2014-07-11,22.285,22.449,22.285,22.43,23422,0
2014-07-14,22.439,22.459,22.391,22.459,11413,0
2014-07-15,22.439,22.459,22.391,22.401,7461,0
2014-07-16,22.381,22.439,22.381,22.381,12474,0
2014-07-17,22.401,22.401,22.304,22.304,14457,0
2014-07-18,22.285,22.537,22.285,22.537,7431,0
2014-07-21,22.537,22.547,22.421,22.489,3762,0
2014-07-22,22.459,22.527,22.421,22.449,9279,0
2014-07-23,22.401,22.547,22.401,22.498,3081,0
2014-07-24,22.537,22.537,22.469,22.507,4016,0
2014-07-25,22.517,22.615,22.489,22.615,9065,0
2014-07-28,22.643,22.643,22.459,22.537,4786,0
2014-07-29,22.517,22.575,22.507,22.507,2904,0
2014-07-30,22.547,22.547,22.421,22.507,7546,0
2014-07-31,22.498,22.498,21.955,21.955,4439,0
2014-08-01,21.965,22.081,21.703,21.8,11209,0
2014-08-04,21.848,21.993,21.606,21.761,4557,0
2014-08-05,21.635,21.703,21.509,21.548,16898,0
2014-08-06,21.548,21.867,21.548,21.867,10187,0
2014-08-07,22.033,22.236,22.033,22.042,8191,0
2014-08-08,22.275,22.275,21.974,22.168,2375,0
2014-08-11,22.168,22.343,22.081,22.285,9747,0
2014-08-12,21.984,22.295,21.984,22.275,3924,0
2014-08-13,22.421,22.449,22.421,22.449,1866,0
2014-08-14,22.353,22.575,22.353,22.498,15360,0
2014-08-15,22.507,22.615,22.489,22.595,7436,0
2014-08-18,22.595,22.683,22.575,22.683,7057,0
2014-08-19,22.683,22.683,22.643,22.653,2402,0
2014-08-20,22.615,22.691,22.615,22.683,6195,0
2014-08-21,22.633,22.691,22.595,22.683,15207,0
2014-08-22,22.633,22.751,22.624,22.751,8158,0
2014-08-25,22.789,22.789,22.653,22.769,10984,0
2014-08-26,22.769,22.847,22.721,22.847,17693,0
2014-08-27,22.789,22.944,22.789,22.857,6999,0
2014-08-28,22.867,22.935,22.827,22.935,36954,0
2014-08-29,22.779,23.147,22.779,23.021,9434,0
2014-09-02,23.021,23.021,22.779,22.779,11536,0
2014-09-03,22.759,22.837,22.663,22.789,12681,0
2014-09-04,22.741,22.789,22.595,22.633,11947,0
2014-09-05,22.605,22.663,22.537,22.663,4181,0
2014-09-08,22.547,22.565,22.547,22.565,1295,0
2014-09-09,22.565,22.575,22.537,22.537,48275,0
2014-09-10,22.498,22.585,22.498,22.547,1827,0
2014-09-11,22.513,22.562,22.444,22.484,11472,0
2014-09-12,22.444,22.444,22.159,22.267,12650,0
2014-09-15,22.277,22.336,22.218,22.218,1660,0
2014-09-16,22.336,22.336,22.257,22.257,6653,0
2014-09-17,22.257,22.326,22.218,22.326,9682,0
2014-09-18,22.326,22.385,22.277,22.306,4290,0
2014-09-19,22.277,22.356,22.218,22.218,4498,0
2014-09-22,22.228,22.296,22.178,22.208,29564,0
2014-09-23,22.257,22.296,22.168,22.296,3052,0
2014-09-24,22.168,22.178,22.109,22.109,4270,0
2014-09-25,22.149,22.247,22.149,22.247,12788,0
2014-09-26,22.218,22.218,22.129,22.218,4903,0
2014-09-29,22.159,22.267,22.149,22.267,6042,0
2014-09-30,22.267,22.474,22.188,22.464,11462,0
2014-10-01,22.484,22.503,22.257,22.454,7412,0
2014-10-02,22.346,22.375,22.218,22.267,10672,0
2014-10-03,22.267,22.326,22.267,22.326,1405,0
2014-10-06,22.375,22.425,22.326,22.425,9125,0
2014-10-07,22.434,22.533,22.434,22.484,9302,0
2014-10-08,22.474,22.513,22.434,22.513,2589,0
2014-10-09,22.444,22.553,22.444,22.553,1846,0
2014-10-10,22.513,22.651,22.454,22.553,9214,0
2014-10-13,22.602,22.759,22.602,22.74,3411,0
2014-10-14,22.71,22.809,22.484,22.799,5472,0
2014-10-15,22.543,22.838,22.543,22.828,3699,0
2014-10-16,22.621,22.838,22.621,22.838,3772,0
2014-10-17,22.769,22.878,22.73,22.878,8053,0
2014-10-20,22.868,22.986,22.799,22.956,6931,0
2014-10-21,22.986,22.986,22.828,22.907,4074,0
2014-10-22,22.809,22.858,22.779,22.858,6630,0
2014-10-23,22.946,22.946,22.681,22.75,20045,0
2014-10-24,22.75,22.937,22.75,22.937,8866,0
2014-10-27,22.897,22.897,22.818,22.838,2942,0
2014-10-28,22.907,22.907,22.878,22.907,4639,0
2014-10-29,22.858,22.907,22.828,22.907,4588,0
2014-10-30,22.868,23.075,22.868,23.075,3908,0
2014-10-31,23.075,23.232,23.075,23.232,6987,0
2014-11-03,23.163,23.222,23.163,23.212,7699,0
2014-11-04,23.232,23.4,23.163,23.38,9757,0
2014-11-05,23.262,23.35,23.262,23.34,1992,0
2014-11-06,23.271,23.38,23.271,23.34,3755,0
2014-11-07,23.34,23.419,23.321,23.331,7160,0
2014-11-10,23.321,23.449,23.291,23.449,9885,0
2014-11-11,23.439,23.439,23.37,23.38,6477,0
2014-11-12,23.39,23.449,23.39,23.449,3707,0
2014-11-13,23.459,23.459,23.39,23.439,9295,0
2014-11-14,23.4,23.488,23.4,23.488,3171,0
2014-11-17,23.488,23.557,23.39,23.537,11590,0
2014-11-18,23.498,23.537,23.468,23.468,9504,0
2014-11-19,23.439,23.439,23.301,23.301,8849,0
2014-11-20,23.488,23.488,23.212,23.281,16310,0
2014-11-21,23.281,23.409,23.281,23.37,8930,0
2014-11-24,23.271,23.419,23.262,23.419,13165,0
2014-11-25,23.35,23.587,23.35,23.488,3910,0
2014-11-26,23.38,23.705,23.38,23.478,13453,0
2014-11-28,23.685,23.685,23.636,23.685,2858,0
2014-12-01,23.537,23.764,23.488,23.587,7374,0
2014-12-02,23.587,23.636,23.587,23.636,7789,0
2014-12-03,23.646,23.754,23.596,23.626,5638,0
2014-12-04,23.734,23.734,23.084,23.104,17355,0
2014-12-05,23.321,23.39,23.321,23.34,7588,0
2014-12-08,23.291,23.34,22.976,23.025,9568,0
2014-12-09,23.065,23.242,23.065,23.242,2252,0
2014-12-10,23.104,23.271,23.025,23.124,3151,0
2014-12-11,23.32,23.36,23.29,23.32,2283,0
2014-12-12,23.09,23.22,23.05,23.15,3100,0
2014-12-15,22.96,23.14,22.9,23.02,5308,0
2014-12-16,22.9,22.93,22.9,22.93,4252,0
2014-12-17,22.83,23.05,22.83,22.91,13698,0
2014-12-18,23.11,23.34,23.11,23.34,14008,0
2014-12-19,23.17,23.36,23.14,23.22,27714,0
2014-12-22,23.2,23.38,23.2,23.25,15065,0
2014-12-23,23.4,23.4,23.25,23.36,14210,0
2014-12-24,23.3,23.33,23.3,23.33,5222,0
2014-12-26,23.2,23.36,23.15,23.3,11662,0
2014-12-29,23.13,23.46,23.13,23.45,26489,0
2014-12-30,23.49,23.57,23.42,23.54,9678,0
2014-12-31,23.52,23.8,23.44,23.44,8730,0
2015-01-02,23.35,23.8,23.35,23.68,6486,0
2015-01-05,23.68,23.74,23.57,23.64,4401,0
2015-01-06,23.69,23.79,23.67,23.79,5897,0
2015-01-07,23.8,23.95,23.75,23.88,5142,0
2015-01-08,23.97,24.04,23.97,23.97,3743,0
2015-01-09,24.07,24.07,23.86,23.88,9660,0
2015-01-12,24.07,24.07,23.97,24,14068,0
2015-01-13,24.01,24.04,23.91,23.92,23605,0
2015-01-14,23.88,24.03,23.88,23.99,5182,0
2015-01-15,23.91,24.04,23.91,23.97,6539,0
2015-01-16,23.97,24.33,23.96,24.33,21201,0
2015-01-20,24.42,24.42,24.15,24.35,8465,0
2015-01-21,24.34,24.41,24.15,24.38,9833,0
2015-01-22,24.36,24.38,24.28,24.37,1686,0
2015-01-23,24.38,24.56,24.38,24.54,18603,0
2015-01-26,24.65,24.88,24.54,24.85,87018,0
2015-01-27,24.75,24.93,24.75,24.86,21398,0
2015-01-28,24.85,24.92,24.85,24.87,4812,0
2015-01-29,24.86,24.92,24.85,24.86,5657,0
2015-01-30,24.88,24.91,24.62,24.87,15697,0
2015-02-02,24.7,24.95,24.7,24.88,124117,0
2015-02-03,24.8,24.96,24.8,24.92,62249,0
2015-02-04,24.92,25,24.85,24.96,38870,0
2015-02-05,25,25,24.86,24.86,49881,0
2015-02-06,24.71,24.85,24.57,24.65,7654,0
2015-02-09,24.68,24.87,24.67,24.75,4906,0
2015-02-10,24.7,24.8,24.53,24.55,12248,0
2015-02-11,24.5,24.67,24.43,24.65,11423,0
2015-02-12,24.75,24.9,24.72,24.89,7033,0
2015-02-13,24.78,24.86,24.69,24.82,11318,0
2015-02-17,24.86,24.95,24.77,24.84,9166,0
2015-02-18,24.79,24.79,24.37,24.45,13862,0
2015-02-19,24.48,24.59,24.38,24.58,10542,0
2015-02-20,24.63,24.69,24.58,24.64,7921,0
2015-02-23,24.65,24.76,24.65,24.65,45582,0
2015-02-24,24.77,24.92,24.6,24.85,94952,0
2015-02-25,24.94,24.94,24.76,24.8,134973,0
2015-02-26,24.87,24.87,24.8,24.87,6827,0
2015-02-27,24.88,24.88,24.73,24.86,5555,0
2015-03-02,24.89,24.89,24.85,24.884,2152,0
2015-03-03,24.87,24.95,24.86,24.94,3821,0
2015-03-04,24.93,25,24.85,25,9695,0
2015-03-05,25,25.28,24.96,25.14,33270,0
2015-03-06,25.08,25.14,24.58,24.87,7645,0
2015-03-09,25.01,25.09,24.74,25.02,19979,0
2015-03-10,25.13,25.13,24.99,25,3318,0
2015-03-11,25.06,25.1,24.99,25.1,5795,0
2015-03-12,24.93,24.93,24.49,24.75,104476,0
2015-03-13,24.62,24.87,24.6,24.6,12841,0
2015-03-16,24.73,24.73,24.32,24.34,17729,0
2015-03-17,24.47,24.51,24.26,24.5,4685,0
2015-03-18,24.59,24.634,24.02,24.36,22933,0
2015-03-19,24.41,24.48,24.32,24.37,15186,0
2015-03-20,24.55,24.62,24.5,24.515,3272,0
2015-03-23,24.67,24.67,24.51,24.51,6365,0
2015-03-24,24.51,24.519,24.42,24.48,5358,0
2015-03-25,24.52,24.61,24.46,24.5,5154,0
2015-03-26,24.55,24.55,24.22,24.55,4408,0
2015-03-27,24.6,24.63,24.425,24.49,4565,0
2015-03-30,24.58,24.62,24.41,24.53,4384,0
2015-03-31,24.59,24.65,24.46,24.52,53439,0
2015-04-01,24.57,24.688,24.34,24.39,8318,0
2015-04-02,24.58,24.58,24.38,24.38,45663,0
2015-04-06,24.43,24.66,24.38,24.46,15117,0
2015-04-07,24.49,24.56,24.48,24.56,1375,0
2015-04-08,24.6,24.8,24.56,24.8,4789,0
2015-04-09,24.82,25.09,24.77,24.81,5693,0
2015-04-10,24.99,25.03,24.846,24.93,6556,0
2015-04-13,24.98,25,24.8,24.8,40360,0
2015-04-14,24.92,24.92,24.7,24.856,2937,0
2015-04-15,24.92,25,24.75,25,6511,0
2015-04-16,25.03,25.03,24.63,24.77,2781,0
2015-04-17,24.81,24.95,24.41,24.41,31649,0
2015-04-20,24.55,24.6,24.4,24.4,17997,0
2015-04-21,24.54,24.57,24.38,24.45,11153,0
2015-04-22,24.52,24.56,24.43,24.51,7977,0
2015-04-23,24.55,24.67,24.5,24.64,9221,0
2015-04-24,24.68,24.77,24.56,24.62,10193,0
2015-04-27,24.72,24.789,24.58,24.59,14877,0
2015-04-28,24.7,24.75,24.62,24.73,6989,0
2015-04-29,24.73,24.75,24.56,24.69,8708,0
2015-04-30,24.69,24.69,24.42,24.57,23292,0
2015-05-01,24.65,24.66,24.5,24.5,7722,0
2015-05-04,24.58,24.58,24.39,24.5,61216,0
2015-05-05,24.61,24.61,24.4,24.4,1821,0
2015-05-06,24.55,24.58,23.73,23.79,8976,0
2015-05-07,24.09,24.2,23.9,24.14,6743,0
2015-05-08,24.19,24.3,24.12,24.12,18023,0
2015-05-11,24.16,24.16,23.92,24.01,9656,0
2015-05-12,23.97,24.07,23.8,24.05,13062,0
2015-05-13,24.02,24.32,24.02,24.29,8649,0
2015-05-14,24.39,24.45,24.29,24.3,6167,0
2015-05-15,24.35,24.41,24.24,24.256,7626,0
2015-05-18,24.36,24.637,24.22,24.365,11708,0
2015-05-19,24.26,24.47,24.26,24.42,4209,0
2015-05-20,24.46,24.46,24.33,24.39,19251,0
2015-05-21,24.48,24.63,24.39,24.554,16362,0
2015-05-22,24.5,24.66,24.44,24.58,8193,0
2015-05-26,24.6,24.6,24.53,24.6,6694,0
2015-05-27,24.67,24.7,24.47,24.58,35370,0
2015-05-28,24.64,24.65,24.5,24.56,7824,0
2015-05-29,24.56,24.7,24.516,24.577,4529,0
2015-06-01,24.53,24.7,24.53,24.594,2500,0
2015-06-02,24.43,24.69,24.35,24.35,19399,0
2015-06-03,24.4,24.47,24.34,24.45,16295,0
2015-06-04,24.49,24.51,24.34,24.46,8323,0
2015-06-05,24.37,24.56,23.95,24.44,4471,0
2015-06-08,24.5,24.55,24.395,24.429,2457,0
2015-06-09,24.4,24.624,24.09,24.28,11164,0
2015-06-10,24.282,24.39,24.21,24.36,5920,0
2015-06-11,24.28,24.28,24.03,24.03,1654,0
2015-06-12,23.907,24.03,23.9,24.03,2900,0
2015-06-16,24.03,24.122,24.03,24.1,2220,0
2015-06-17,24.15,24.19,24.02,24.06,6098,0
2015-06-18,24.28,24.28,23.72,23.72,1618,0
2015-06-19,23.77,23.85,23.77,23.85,1398,0
2015-06-22,24.011,24.011,23.87,23.87,2811,0
2015-06-23,24.24,24.24,23.875,23.9,4090,0
2015-06-24,23.862,23.92,23.862,23.92,1410,0
2015-06-25,23.873,23.92,23.77,23.92,3400,0
2015-06-26,23.72,23.72,23.72,23.72,100,0
2015-06-29,23.65,23.73,23.62,23.72,2206,0
2015-06-30,23.94,23.94,23.26,23.63,10944,0
2015-07-01,23.81,23.81,23.61,23.66,6929,0
2015-07-02,23.74,23.9,23.52,23.58,15663,0
2015-07-06,23.59,23.59,23.45,23.51,8571,0
2015-07-07,23.7,23.7,23.46,23.63,4654,0
2015-07-08,23.71,23.72,23.55,23.56,2255,0
2015-07-09,23.56,23.72,23.56,23.56,5114,0
2015-07-10,23.75,23.75,23.52,23.53,12633,0
2015-07-13,23.62,23.62,23.4,23.4,15821,0
2015-07-14,23.5,23.58,23.35,23.35,15846,0
2015-07-15,23.28,23.51,23.28,23.36,33738,0
2015-07-16,23.55,23.69,23.38,23.63,16191,0
2015-07-17,23.64,23.64,23.35,23.48,250186,0
2015-07-20,23.58,23.65,23.55,23.58,312067,0
2015-07-21,23.61,23.7,23.58,23.64,21893,0
2015-07-22,23.68,23.69,23.56,23.56,26429,0
2015-07-23,23.66,23.69,23.6,23.615,12265,0
2015-07-24,23.69,23.69,23.6,23.64,51033,0
2015-07-27,23.76,23.76,23.591,23.686,10027,0
2015-07-28,23.7,23.8,23.65,23.79,13524,0
2015-07-29,23.84,23.84,23.68,23.68,10052,0
2015-07-30,23.67,23.7,23.62,23.7,11777,0
2015-07-31,23.76,23.8,23.65,23.8,11076,0
2015-08-03,23.8,23.9,23.8,23.86,2973,0
2015-08-04,23.906,23.956,23.85,23.89,4250,0
2015-08-05,23.96,24.03,23.88,24.03,19144,0
2015-08-06,24.03,24.04,23.9,24.02,7300,0
2015-08-07,24.03,24.1,23.92,23.93,4058,0
2015-08-10,24.14,24.14,24,24,7006,0
2015-08-11,24.09,24.11,23.98,24.08,10740,0
2015-08-12,24.03,24.12,24.03,24.07,4603,0
2015-08-13,24.12,24.14,24.07,24.07,11481,0
2015-08-14,24.06,24.09,23.97,24.09,11573,0
2015-08-17,24.12,24.14,24.06,24.07,5068,0
2015-08-18,24.1,24.14,24.044,24.044,3580,0
2015-08-19,24.07,24.07,23.95,24,9036,0
2015-08-20,24.06,24.09,23.99,24.02,7295,0
2015-08-21,24.06,24.1,23.97,24.1,7371,0
2015-08-24,23.95,23.96,23.5,23.677,10726,0
2015-08-25,23.52,24.08,23.52,24.01,17342,0
2015-08-26,24.02,24.09,23.53,23.94,14600,0
2015-08-27,24.02,24.05,23.948,24.05,3057,0
2015-08-28,24.05,24.28,23.905,24.28,6413,0
2015-08-31,24.21,24.21,23.72,23.99,6335,0
2015-09-01,23.98,24.11,23.87,23.87,4704,0
2015-09-02,24.12,24.23,23.952,24.05,4651,0
2015-09-03,24.01,24.2,24.01,24.19,2180,0
2015-09-04,24.1,24.17,24.05,24.1,10842,0
2015-09-08,24.18,24.18,24.03,24.03,8039,0
2015-09-09,24.11,24.17,24.02,24.1,2280,0
2015-09-10,24.16,24.16,23.96,23.98,12542,0
2015-09-11,23.67,23.73,23.61,23.62,7688,0
2015-09-14,23.62,23.69,23.613,23.63,4429,0
2015-09-15,23.63,23.68,23.55,23.55,3883,0
2015-09-16,23.74,23.74,23.56,23.6,3071,0
2015-09-17,23.68,23.71,23.56,23.71,7126,0
2015-09-18,23.71,23.73,23.53,23.53,8210,0
2015-09-21,23.68,23.7,23.54,23.54,39439,0
2015-09-22,23.62,23.63,23.6,23.614,8166,0
2015-09-23,23.64,23.74,23.64,23.74,7497,0
2015-09-24,23.68,23.79,23.68,23.79,3264,0
2015-09-25,23.86,24,23.86,23.91,12921,0
2015-09-28,23.96,24,23.83,23.9,8534,0
2015-09-29,23.9,23.9,23.8,23.81,9129,0
2015-09-30,23.93,24,23.81,23.83,6015,0
2015-10-01,23.99,23.99,23.836,23.86,3071,0
2015-10-02,23.94,23.94,23.79,23.85,3419,0
2015-10-05,23.879,24.02,23.879,23.93,4375,0
2015-10-06,24.02,24.034,23.85,23.98,8810,0
2015-10-07,24.03,24.05,23.88,23.88,6293,0
2015-10-08,24.05,24.05,23.9,24.02,1633,0
2015-10-09,24.02,24.04,23.928,24.04,9710,0
2015-10-12,24.07,24.1,23.92,24.1,21469,0
2015-10-13,24.1,24.2,24.01,24.09,4006,0
2015-10-14,24.13,24.15,24.06,24.15,4218,0
2015-10-15,24.15,24.2,24.148,24.2,12064,0
2015-10-16,24.155,24.3,24.155,24.27,9516,0
2015-10-19,24.39,24.49,24.29,24.49,13340,0
2015-10-20,24.49,24.49,24.364,24.46,16328,0
2015-10-21,24.49,24.65,24.49,24.585,96722,0
2015-10-22,24.6,24.75,24.58,24.75,21197,0
2015-10-23,24.75,24.75,24.64,24.64,6530,0
2015-10-26,24.64,24.64,24.544,24.6,10896,0
2015-10-27,24.6,24.63,24.54,24.56,54122,0
2015-10-28,24.54,24.63,24.52,24.62,7897,0
2015-10-29,24.51,24.61,24.51,24.51,12284,0
2015-10-30,24.47,24.62,24.47,24.59,14102,0
2015-11-02,24.56,24.64,24.56,24.64,11172,0
2015-11-03,24.65,24.69,24.637,24.67,19801,0
2015-11-04,24.64,24.69,24.6,24.669,9455,0
2015-11-05,24.61,24.81,24.61,24.81,12381,0
2015-11-06,24.76,24.78,24.55,24.76,8687,0
2015-11-09,24.61,24.61,24.5,24.5,9652,0
2015-11-10,24.46,24.76,24.46,24.7,5510,0
2015-11-11,24.84,24.84,24.75,24.75,9389,0
2015-11-12,24.74,24.8,24.74,24.74,4085,0
2015-11-13,24.75,24.85,24.721,24.8,11617,0
2015-11-16,24.67,24.695,24.57,24.57,2033,0
2015-11-17,24.74,24.74,24.55,24.65,3141,0
2015-11-18,24.73,24.91,24.72,24.76,21618,0
2015-11-19,24.84,24.84,24.69,24.796,6306,0
2015-11-20,24.82,24.9,24.74,24.879,7321,0
2015-11-23,24.9,24.94,24.84,24.85,14871,0
2015-11-24,24.89,24.95,24.85,24.95,13311,0
2015-11-25,24.98,24.98,24.87,24.98,2028,0
2015-11-27,24.98,24.98,24.953,24.953,384,0
2015-11-30,24.99,25.05,24.91,25,121709,0
2015-12-01,25.05,25.2,25.03,25.2,16486,0
2015-12-02,25.157,25.191,25.05,25.07,9169,0
2015-12-03,25.08,25.08,25.008,25.06,5889,0
2015-12-04,25.06,25.08,24.96,25.07,7500,0
2015-12-07,25.009,25.05,24.87,25,7087,0
2015-12-08,24.939,25,24.939,25,2990,0
2015-12-09,25,25.09,24.93,25.05,5458,0
2015-12-10,25.076,25.08,24.82,25.05,11358,0
2015-12-11,24.69,24.69,24.51,24.62,5124,0
2015-12-14,24.62,24.66,24.03,24.04,14649,0
2015-12-15,24.09,24.407,23.91,24.407,3344,0
2015-12-16,24.43,24.58,24.016,24.3,5951,0
2015-12-17,24.5,24.57,24.25,24.425,9105,0
2015-12-18,24.54,24.65,24.457,24.64,11540,0
2015-12-21,24.45,24.65,24.45,24.62,8102,0
2015-12-22,24.51,24.62,24.5,24.61,6586,0
2015-12-23,24.45,24.64,24.45,24.63,12663,0
2015-12-24,24.64,24.64,24.51,24.64,6742,0
2015-12-28,24.64,24.82,24.64,24.82,2952,0
2015-12-29,24.81,24.92,24.65,24.92,2935,0
2015-12-30,24.96,25.046,24.911,25.04,12289,0
2015-12-31,25.02,25.04,24.9639,25.01,9099,0
2016-01-04,24.97,25.04,24.91,25.04,14537,0
2016-01-05,25.04,25.205,24.98,25.16,32517,0
2016-01-06,25,25.23,24.97,24.98,23205,0
2016-01-07,24.99,25.14,24.85,25.08,9398,0
2016-01-08,25.18,25.19,25.11,25.1593,9217,0
2016-01-11,25.17,25.19,24.98,25.0479,6055,0
2016-01-12,25.04,25.1,24.9001,25,12053,0
2016-01-13,25,25,24.88,24.9,37981,0
2016-01-14,24.85,25.03,24.85,24.961,13478,0
2016-01-15,24.8683,24.9458,24.71,24.8,6226,0
2016-01-19,25.11,25.11,25.11,25.11,0,0
2016-01-20,25.1,25.1,24.71,25.03,20511,0
2016-01-21,25.12,25.18,25.0342,25.1006,6376,0
2016-01-22,25.2,25.2,24.864,25.1301,5668,0
2016-01-25,25.16,25.2,25.01,25.1,16402,0
2016-01-26,25.13,25.17,24.93,24.98,16600,0
2016-01-27,25.09,25.15,25.023,25.0499,3430,0
2016-01-28,25.05,25.05,25,25.0302,5634,0
2016-01-29,25.13,25.15,25.09,25.09,6529,0
2016-02-01,25.12,25.3499,25,25.3499,11222,0
2016-02-02,25.35,25.45,25.25,25.3301,16791,0
2016-02-03,25.26,25.51,25.26,25.38,6936,0
2016-02-04,25.55,25.67,25.39,25.6039,4712,0
2016-02-05,25.54,25.76,25.3501,25.55,6735,0
2016-02-08,25.28,25.5,25.1589,25.28,7292,0
2016-02-09,25.23,25.48,25.03,25.1,19241,0
2016-02-10,25.49,25.5,25,25.03,8898,0
2016-02-11,25.03,25.03,24.5,24.65,14876,0
2016-02-12,25.16,25.16,24.82,24.99,3965,0
2016-02-16,25.18,25.18,24.92,24.96,3724,0
2016-02-17,25.09,25.41,25.08,25.41,6999,0
2016-02-18,25.47,25.59,25.3,25.58,13225,0
2016-02-19,25.57,25.57,25.3,25.57,6673,0
2016-02-22,25.6,25.85,25.45,25.67,9477,0
2016-02-23,25.68,26.1,25.5486,25.7,11217,0
2016-02-24,25.8,25.8,25.455,25.7,3871,0
2016-02-25,25.88,26.15,25.63,25.65,22968,0
2016-02-26,25.93,25.93,25.554,25.7,6884,0
2016-02-29,25.78,25.78,25.6,25.75,9173,0
2016-03-01,25.61,26.14,25.6,25.65,29698,0
2016-03-02,25.76,25.99,25.4,25.425,7401,0
2016-03-03,25.78,25.78,25.36,25.71,2917,0
2016-03-04,25.84,26.09,25.7532,25.8,3643,0
2016-03-07,25.98,26.01,25.4501,25.8,4239,0
2016-03-08,25.89,26,25.7,25.7,2012,0
2016-03-09,25.84,25.85,25.5,25.85,4689,0
2016-03-10,26,26,25.4,25.4,2186,0
2016-03-11,25.73,25.75,25.5229,25.5642,6084,0
2016-03-14,25.58,25.58,25.09,25.214,5069,0
2016-03-15,25.39,25.57,25.1112,25.3,36506,0
2016-03-16,25.5,25.66,25.45,25.59,4251,0
2016-03-17,25.5,25.93,25.34,25.53,5861,0
2016-03-18,25.49,25.88,25.49,25.618,6161,0
2016-03-21,25.6,25.6216,25.34,25.48,7502,0
2016-03-22,25.4,25.4,25.21,25.3,2391,0
2016-03-23,25.4,25.4,25.2811,25.3242,2328,0
2016-03-24,25.4,25.4,25.349,25.39,1613,0
2016-03-28,25.4,25.8699,25.4,25.47,75610,0
2016-03-29,25.74,25.85,25.5895,25.74,6255,0
2016-03-30,25.62,25.885,23.79,25.57,8351,0
2016-03-31,25.73,25.8,25.517,25.71,6682,0
2016-04-01,25.59,25.65,25.41,25.42,9397,0
2016-04-04,25.34,25.3754,25.3,25.3,5579,0
2016-04-05,25.39,25.471,25.24,25.27,4743,0
2016-04-06,25.48,25.49,25.48,25.48,17471,0
2016-04-07,25.57,25.57,25.4072,25.4084,1663,0
2016-04-08,25.46,25.46,25.36,25.39,1020,0
2016-04-11,25.39,25.459,25.2801,25.459,7644,0
2016-04-12,25.5,25.5499,25.33,25.5,5712,0
2016-04-13,25.57,25.74,25.44,25.74,7748,0
2016-04-14,25.63,25.7,25.5114,25.52,6589,0
2016-04-15,25.53,25.57,25.51,25.51,7585,0
2016-04-18,25.53,25.57,25.5,25.57,1607,0
2016-04-19,25.61,25.61,25.5,25.522,56949,0
2016-04-20,25.57,25.61,25.36,25.6,12201,0
2016-04-21,25.57,25.9952,25.5501,25.7658,4899,0
2016-04-22,25.78,25.855,25.78,25.83,1071,0
2016-04-25,25.84,25.84,25.7102,25.73,1319,0
2016-04-26,25.79,25.84,25.71,25.71,2754,0
2016-04-27,25.81,26.13,25.8,25.9,3208,0
2016-04-28,25.7,25.96,25.693,25.75,1511,0
2016-04-29,25.85,25.95,25.7601,25.86,3418,0
2016-05-02,25.9,26.14,25.9,26.14,2397,0
2016-05-03,26.07,26.07,25.91,26.04,3585,0
2016-05-04,26.14,26.1899,25.75,25.95,2607,0
2016-05-05,25.82,26,25.82,25.82,6706,0
2016-05-06,25.78,25.91,25.75,25.78,4158,0
2016-05-09,25.74,25.95,25.74,25.95,2426,0
2016-05-10,25.96,25.96,25.8164,25.88,2104,0
2016-05-11,25.83,25.9399,25.811,25.8441,5368,0
2016-05-12,25.83,25.94,25.6706,25.85,5195,0
2016-05-13,25.89,25.99,25.701,25.7028,3794,0
2016-05-16,25.79,25.8548,25.67,25.69,7863,0
2016-05-17,25.74,25.8899,25.66,25.66,6430,0
2016-05-18,25.67,25.91,25.66,25.66,5092,0
2016-05-19,25.71,25.74,25.58,25.68,7652,0
2016-05-20,25.7,25.73,25.45,25.6083,3739,0
2016-05-23,25.76,26.01,25.72,25.91,4266,0
2016-05-24,25.87,26.07,25.8372,25.99,2690,0
2016-05-25,25.9999,26.035,25.91,25.97,4301,0
2016-05-26,25.88,25.99,25.88,25.9,11226,0
2016-05-27,25.96,25.96,25.81,25.81,5202,0
2016-05-31,25.81,25.97,25.81,25.97,3666,0
2016-06-01,25.92,26,25.81,25.8963,13305,0
2016-06-02,26,26.09,25.9617,26.09,3688,0
2016-06-03,26.12,26.31,26.0798,26.31,3452,0
2016-06-06,26.29,26.45,26.2612,26.4,2093,0
2016-06-07,26.34,26.43,26.13,26.149,6611,0
2016-06-08,26.37,26.43,25.955,26.41,3445,0
2016-06-09,26.43,26.43,25.98,26.39,2630,0
2016-06-10,26.18,26.21,26.15,26.15,2763,0
2016-06-13,25.93,25.95,25.6733,25.68,3532,0
2016-06-14,25.75,25.78,25.49,25.588,14222,0
2016-06-15,25.72,25.85,25.61,25.85,5051,0
2016-06-16,25.67,25.85,25.67,25.85,636,0
2016-06-17,25.85,25.9374,25.81,25.85,5488,0
2016-06-20,25.72,25.95,25.681,25.94,4199,0
2016-06-21,25.86,26.1299,25.86,25.98,2677,0
2016-06-22,25.93,26.06,25.84,26.06,2055,0
2016-06-23,26.07,26.07,25.68,25.96,3372,0
2016-06-24,25.6,26.077,25.31,26.077,3052,0
2016-06-27,26.14,26.14,26,26,2344,0
2016-06-28,26.01,26.23,26.01,26.1,1509,0
2016-06-29,25.99,26.36,25.75,26.0574,1926,0
2016-06-30,26.28,26.44,26.2052,26.44,5605,0
2016-07-01,26.44,26.44,26.02,26.08,3261,0
2016-07-05,26.33,26.44,25.87,26.1,5414,0
2016-07-06,26.2,26.2,25.9599,25.96,1541,0
2016-07-07,25.9,25.99,25.9,25.9561,2519,0
2016-07-08,25.94,26,25.8824,26,4417,0
2016-07-11,26,26.41,25.9619,26.2,4214,0
2016-07-12,26.3,26.3,25.75,25.84,36002,0
2016-07-13,25.86,25.86,25.8,25.8,2833,0
2016-07-14,25.75,25.87,25.75,25.85,5115,0
2016-07-15,25.88,25.88,25.75,25.86,7983,0
2016-07-18,25.8593,25.94,25.79,25.89,3437,0
2016-07-19,25.94,25.98,25.8737,25.98,7143,0
2016-07-20,26.05,26.05,25.92,26,6747,0
2016-07-21,26.08,26.08,25.901,25.901,1366,0
2016-07-22,26,26.06,25.9655,26.05,3545,0
2016-07-25,26,26.17,25.89,25.96,7620,0
2016-07-26,25.91,25.98,25.9001,25.98,3984,0
2016-07-27,25.99,25.99,25.881,25.9899,2747,0
2016-07-28,25.93,26.21,25.93,26.1899,2824,0
2016-07-29,26.06,26.25,26.0466,26.0466,3853,0
2016-08-01,26.05,26.05,26.01,26.02,7133,0
2016-08-02,25.98,26.15,25.98,26.13,1181,0
2016-08-03,26.27,26.29,26.27,26.29,1476,0
2016-08-04,26.25,26.43,26.25,26.42,1537,0
2016-08-05,26.15,26.39,26.15,26.22,1961,0
2016-08-08,26.3,26.5444,26.14,26.4,13675,0
2016-08-09,26.66,26.7,26.3,26.36,7321,0
2016-08-10,26.6799,26.6799,26.36,26.441,5708,0
2016-08-11,26.39,26.53,26.14,26.14,6857,0
2016-08-12,26.25,26.43,26.02,26.02,12037,0
2016-08-15,26.08,26.18,25.97,25.97,8475,0
2016-08-16,26.17,26.29,26.05,26.1,4709,0
2016-08-17,26.1,26.26,26.05,26.05,5196,0
2016-08-18,26.2,26.2,25.9,25.9,6372,0
2016-08-19,26.26,26.26,26.01,26.0278,4046,0
2016-08-22,26.01,26.18,26.01,26.01,3249,0
2016-08-23,26.19,26.2,26.1,26.15,5667,0
2016-08-24,26.08,26.3,26.05,26.1,6007,0
2016-08-25,26.13,26.1936,26.13,26.15,3057,0
2016-08-26,26.11,26.27,26.11,26.11,1472,0
2016-08-29,26.42,26.44,26.1801,26.2,5465,0
2016-08-30,26.22,26.37,26.18,26.21,7128,0
2016-08-31,26.32,26.4,26.255,26.38,4282,0
2016-09-01,26.38,26.38,26.14,26.14,800,0
2016-09-02,26.21,26.49,26.165,26.2385,1413,0
2016-09-06,26.21,26.3598,26.1,26.1,4386,0
2016-09-07,26.16,26.32,26.16,26.32,807,0
2016-09-08,26.27,26.4699,26.08,26.08,2639,0
2016-09-09,26.24,26.24,25.869,26.05,9311,0
2016-09-12,25.69,26.1099,25.69,25.96,4410,0
2016-09-13,26.08,26.08,25.751,25.82,2737,0
2016-09-14,26.05,26.06,25.56,25.68,5278,0
2016-09-15,25.87,25.98,25.6,25.6,5363,0
2016-09-16,25.79,25.79,25.65,25.66,1529,0
2016-09-19,25.85,25.85,25.85,25.85,476,0
2016-09-20,25.67,25.96,25.67,25.9001,2658,0
2016-09-21,25.91,26.02,25.9,26.02,2377,0
2016-09-22,26.03,26.25,26.03,26.06,4752,0
2016-09-23,26.23,26.26,26.05,26.05,4960,0
2016-09-26,26.04,26.1,26.04,26.05,1068,0
2016-09-27,26.25,26.25,25.82,25.82,5430,0
2016-09-28,25.82,26.085,25.82,25.91,4471,0
2016-09-29,26.09,26.1776,25.8786,26.08,2177,0
2016-09-30,25.9114,26.2,25.6825,25.6825,6762,0
2016-10-03,25.79,26.0738,25.78,25.85,1862,0
2016-10-04,25.74,25.74,25.74,25.74,653,0
2016-10-05,25.75,25.9677,25.75,25.82,10882,0
2016-10-06,25.8595,25.8595,25.8595,25.8595,482,0
2016-10-07,25.75,25.8,25.68,25.68,12699,0
2016-10-10,25.72,25.73,25.6708,25.6881,4341,0
2016-10-11,25.56,25.73,25.56,25.73,3033,0
2016-10-12,25.68,25.74,25.68,25.7154,5141,0
2016-10-13,25.8629,25.9266,25.68,25.684,2234,0
2016-10-14,25.74,25.74,25.59,25.59,3034,0
2016-10-17,25.67,25.69,25.67,25.69,1808,0
2016-10-18,25.91,25.91,25.68,25.68,2662,0
2016-10-19,25.78,25.83,25.68,25.83,3237,0
2016-10-20,25.8137,25.913,25.8137,25.913,473,0
2016-10-21,26,26,26,26,549,0
2016-10-24,26.08,26.08,26.08,26.08,970,0
2016-10-25,25.83,25.9899,25.7,25.77,8524,0
2016-10-26,26.02,26.1999,25.791,26.1999,4736,0
2016-10-27,25.86,26.0799,25.7205,25.7205,2788,0
2016-10-28,25.98,25.98,25.66,25.66,7152,0
2016-10-31,25.72,25.82,25.61,25.82,1778,0
2016-11-01,25.76,25.77,25.52,25.52,3704,0
2016-11-02,25.5,25.5,25.3099,25.3512,2283,0
2016-11-03,25.2,25.23,25.17,25.17,2756,0
2016-11-04,25.18,25.255,25,25.08,3989,0
2016-11-07,25.23,25.2708,25.2,25.214,2433,0
2016-11-08,25.3,25.3,25.0034,25.04,2026,0
2016-11-09,24.95,25.1171,24.7997,25.05,12606,0
2016-11-10,24.99,25.1,24.35,24.5,32636,0
2016-11-11,24.67,25.17,24.28,24.46,17118,0
2016-11-14,24.42,24.42,23.3197,23.4,16961,0
2016-11-15,23.55,24.31,23.55,24.26,10695,0
2016-11-16,24.2,24.85,24.2,24.7705,15239,0
2016-11-17,24.33,25.4,24.33,24.85,18575,0
2016-11-18,24.78,25.31,24.71,24.75,35977,0
2016-11-21,24.66,24.8,24.46,24.7,14848,0
2016-11-22,25.06,25.17,24.71,24.79,7737,0
2016-11-23,24.53,24.63,24.47,24.47,51390,0
2016-11-25,24.32,24.49,24.2376,24.49,2885,0
2016-11-28,24.307,24.4999,24.307,24.4567,12025,0
2016-11-29,24.37,24.4799,24.16,24.44,17025,0
2016-11-30,24.18,24.3,24.0001,24.26,6375,0
2016-12-01,24.03,24.04,23.5542,23.92,9714,0
2016-12-02,23.66,24.256,23.62,24.1,11579,0
2016-12-05,23.77,24.13,23.75,24.09,10224,0
2016-12-06,23.88,24.07,23.8,24.02,32514,0
2016-12-07,24.01,24.5,24.001,24.5,6219,0
2016-12-08,24.27,24.5199,24.18,24.3,8805,0
2016-12-09,24.05,24.25,23.96,24.24,8300,0
2016-12-12,23.92,23.92,23.5,23.5,7354,0
2016-12-13,23.45,23.669,22.8,23.08,13742,0
2016-12-14,23.08,23.5138,22.8972,22.9,10931,0
2016-12-15,23.08,23.4845,22.84,22.84,6475,0
2016-12-16,23,23.3192,22.88,22.9,19599,0
2016-12-19,23.02,23.2,22.95,22.95,11326,0
2016-12-20,22.95,23.1371,22.7901,22.88,38875,0
2016-12-21,22.87,23.0983,22.87,22.94,9585,0
2016-12-22,22.96,23.14,22.96,23.08,11854,0
2016-12-23,23.05,23.23,23.01,23.2,10767,0
2016-12-27,23.04,23.15,22.99,23.05,9629,0
2016-12-28,23.01,23.1799,23.01,23.1799,6801,0
2016-12-29,23.07,23.1805,23.07,23.1683,8264,0
2016-12-30,23.12,23.3,23.1,23.29,12109,0
2017-01-03,23.12,23.51,23.12,23.51,2430,0
2017-01-04,23.44,23.9499,23.44,23.84,5192,0
2017-01-05,23.89,23.98,23.54,23.96,11071,0
2017-01-06,23.76,23.95,23.6992,23.82,10674,0
2017-01-09,24.21,24.21,23.8401,23.8401,1376,0
2017-01-10,23.89,24.077,23.79,24.02,7451,0
2017-01-11,23.85,24.08,23.85,24.08,4920,0
2017-01-12,23.99,24.1,23.84,24.1,4317,0
2017-01-13,24.02,24.3,24.02,24.13,7755,0
2017-01-17,24.14,24.4,24.13,24.21,9275,0
2017-01-18,24.21,24.619,24.21,24.5,16117,0
2017-01-19,24.31,24.5,24.16,24.32,11107,0
2017-01-20,24.16,24.5391,24.1,24.33,7971,0
2017-01-23,24.29,24.55,24.1764,24.39,13291,0
2017-01-24,24.31,24.389,24.28,24.38,2728,0
2017-01-25,24.35,24.59,24.35,24.59,15858,0
2017-01-26,24.51,24.68,24.51,24.6512,4385,0
2017-01-27,24.7346,24.85,24.6,24.7278,5557,0
2017-01-30,24.67,24.75,24.58,24.68,7098,0
2017-01-31,24.64,24.79,24.64,24.69,4214,0
2017-02-01,24.69,24.85,24.6,24.7899,5253,0
2017-02-02,24.62,24.8399,24.62,24.83,3339,0
2017-02-03,24.78,24.979,24.78,24.833,1770,0
2017-02-06,24.78,24.97,24.78,24.87,3797,0
2017-02-07,24.85,24.85,24.7,24.85,10361,0
2017-02-08,24.78,24.98,24.78,24.97,11711,0
2017-02-09,24.79,25.14,24.79,24.9675,5304,0
2017-02-10,24.77,24.92,24.77,24.885,10974,0
2017-02-13,24.83,24.88,24.79,24.85,6164,0
2017-02-14,24.83,24.9441,24.56,24.56,6778,0
2017-02-15,24.31,24.7899,24.29,24.61,4404,0
2017-02-16,24.6,24.7488,24.6,24.62,9529,0
2017-02-17,24.62,24.6851,24.29,24.29,4347,0
2017-02-21,24.41,24.7173,24.41,24.6,13142,0
2017-02-22,24.68,24.71,24.4901,24.51,10986,0
2017-02-23,24.5412,24.7399,24.51,24.57,5966,0
2017-02-24,24.57,24.77,24.57,24.68,7337,0
2017-02-27,24.7,24.7606,24.67,24.67,4020,0
2017-02-28,24.64,24.77,24.61,24.77,10129,0
2017-03-01,24.63,24.74,24.63,24.647,10414,0
2017-03-02,24.6,24.773,24.6,24.659,7575,0
2017-03-03,24.65,24.77,24.65,24.75,3837,0
2017-03-06,24.75,24.7765,24.75,24.7517,4738,0
2017-03-07,24.75,24.91,24.75,24.8544,5544,0
2017-03-08,24.79,24.8499,24.58,24.65,20703,0
2017-03-09,24.65,24.8,24.55,24.75,36499,0
2017-03-10,24.6,24.73,24.55,24.55,21901,0
2017-03-13,24.3,24.39,24.3,24.39,3509,0
2017-03-14,24.3679,24.38,24.25,24.32,9722,0
2017-03-15,24.25,24.59,24.23,24.5,11690,0
2017-03-16,24.32,24.6,24.32,24.4,5538,0
2017-03-17,24.35,24.49,24.34,24.42,9834,0
2017-03-20,24.41,24.5,24.3998,24.48,12627,0
2017-03-21,24.49,24.7356,24.4,24.66,8963,0
2017-03-22,24.57,25.2,24.421,25.17,7948,0
2017-03-23,25.1,25.14,24.69,24.9,9231,0
2017-03-24,24.72,24.9127,24.72,24.83,2499,0
2017-03-27,24.85,24.96,24.85,24.85,8224,0
2017-03-28,24.9,24.9864,24.9,24.9,1884,0
2017-03-29,24.86,25.0336,24.86,25.0336,1259,0
2017-03-30,24.88,25.1143,24.88,25.05,2168,0
2017-03-31,24.96,25.249,24.95,25.24,5679,0
2017-04-03,25.07,25.5,25.07,25.34,11328,0
2017-04-04,25.35,25.3729,25.0801,25.28,10716,0
2017-04-05,25.38,25.457,25.02,25.02,5464,0
2017-04-06,25.05,25.47,25.05,25.47,10204,0
2017-04-07,25.5,25.693,25.3981,25.4,3150,0
2017-04-10,25.4,25.65,25.4,25.42,25346,0
2017-04-11,25.36,25.61,25.36,25.57,17120,0
2017-04-12,25.42,25.69,25.41,25.55,4855,0
2017-04-13,25.38,25.4582,25.38,25.42,5826,0
2017-04-17,25.45,25.58,25.42,25.495,4678,0
2017-04-18,25.42,25.43,25.42,25.42,2331,0
2017-04-19,25.4301,25.609,25.42,25.42,2973,0
2017-04-20,25.42,25.44,25.42,25.42,1354,0
2017-04-21,25.42,25.5581,25.11,25.24,8724,0
2017-04-24,25.23,25.4497,25.23,25.4497,773,0
2017-04-25,25.26,25.59,25.23,25.38,7593,0
2017-04-26,25.25,25.3225,25.2,25.2,6656,0
2017-04-27,25.24,25.4157,25.15,25.2799,4690,0
2017-04-28,25.2,25.24,25.2,25.22,5658,0
2017-05-01,25.2,25.3279,25.1809,25.29,13134,0
2017-05-02,25.2,25.392,25.2,25.29,6544,0
2017-05-03,25.21,25.35,25.2,25.27,6343,0
2017-05-04,25.22,25.347,25.13,25.13,5498,0
2017-05-05,25.11,25.153,25.07,25.07,4274,0
2017-05-08,25.08,25.21,25.01,25.21,9223,0
2017-05-09,25.03,25.31,25.02,25.26,6362,0
2017-05-10,25.24,25.33,25.16,25.3261,3689,0
2017-05-11,25.19,25.33,25.19,25.3299,6399,0
2017-05-12,25.33,25.55,25.2932,25.55,6734,0
2017-05-15,25.55,25.5699,25.28,25.28,2268,0
2017-05-16,25.28,25.44,25.2749,25.2749,1632,0
2017-05-17,25.3781,25.3781,25.3781,25.3781,1516,0
2017-05-18,25.25,25.4117,25.25,25.3503,3437,0
2017-05-19,25.26,25.3822,25.26,25.3441,2971,0
2017-05-22,25.28,25.3592,25.28,25.2857,4489,0
2017-05-23,25.49,25.49,25.22,25.22,8888,0
2017-05-24,25.11,25.3003,25.11,25.2412,3264,0
2017-05-25,25.12,25.4399,25.12,25.4249,5214,0
2017-05-26,25.2601,25.43,25.2601,25.332,3032,0
2017-05-30,25.31,25.3997,25.31,25.3997,1681,0
2017-05-31,25.28,25.44,25.28,25.4199,3361,0
2017-06-01,25.3945,25.57,25.3945,25.57,2493,0
2017-06-02,25.57,25.59,25.57,25.59,785,0
2017-06-05,25.57,25.64,25.57,25.64,5292,0
2017-06-06,25.577,25.64,25.57,25.58,5262,0
2017-06-07,25.53,25.61,25.53,25.5785,3221,0
2017-06-08,25.5884,25.6043,25.5592,25.5592,1400,0
2017-06-09,25.5,25.62,25.5,25.62,2164,0
2017-06-12,25.27,25.68,25.27,25.5825,25664,0
2017-06-13,25.625,25.7,25.61,25.67,1989,0
2017-06-14,25.63,25.7,25.58,25.58,8902,0
2017-06-15,25.6094,25.69,25.6094,25.69,1847,0
2017-06-16,25.59,25.79,25.59,25.79,5367,0
2017-06-19,25.68,25.75,25.5857,25.5857,2318,0
2017-06-20,25.64,25.7288,25.63,25.68,7419,0
2017-06-21,25.64,25.8245,25.64,25.8245,3007,0
2017-06-22,25.7872,25.95,25.4535,25.79,3129,0
2017-06-23,25.56,25.59,25.49,25.59,2660,0
2017-06-26,25.53,25.7,25.42,25.42,6845,0
2017-06-27,25.42,25.5,25.42,25.47,1909,0
2017-06-28,25.47,25.77,25.44,25.7148,1282,0
2017-06-29,25.75,25.75,25.5,25.72,2903,0
2017-06-30,25.58,25.73,25.58,25.73,2903,0
2017-07-03,25.64,25.7899,25.56,25.56,1448,0
2017-07-05,25.58,25.63,25.58,25.63,1781,0
2017-07-06,25.62,25.62,25.45,25.45,2049,0
2017-07-07,25.45,25.71,25.34,25.34,4004,0
2017-07-10,25.34,25.46,25.28,25.28,67861,0
2017-07-11,25.29,25.4553,25.28,25.28,4589,0
2017-07-12,25.28,25.5453,25.28,25.3,5137,0
2017-07-13,25.34,25.35,25.28,25.28,5336,0
2017-07-14,25.28,25.33,25.1251,25.1267,5309,0
2017-07-17,25.34,25.34,25.15,25.25,7490,0
2017-07-18,25.33,25.48,25.25,25.25,10554,0
2017-07-19,25.3991,25.49,25.26,25.42,8635,0
2017-07-20,25.31,25.44,25.25,25.31,7365,0
2017-07-21,25.45,25.48,25.28,25.45,5069,0
2017-07-24,25.43,25.72,25.4125,25.56,5555,0
2017-07-25,25.61,25.71,25.53,25.53,6791,0
2017-07-26,25.55,25.5894,25.55,25.5894,2178,0
2017-07-27,25.6,25.6,25.4,25.4947,1629,0
2017-07-28,25.4,25.63,25.4,25.63,1738,0
2017-07-31,25.9418,25.9418,25.65,25.65,2840,0
2017-08-01,25.701,25.7715,25.65,25.716,3183,0
2017-08-02,25.48,25.7696,25.48,25.7657,746,0
2017-08-03,25.5,26.65,25.5,25.8488,3743,0
2017-08-04,25.8,25.9399,25.8,25.9399,1180,0
2017-08-07,25.8,26.32,25.8,25.82,4335,0
2017-08-08,25.9,26.029,25.7861,25.8,6916,0
2017-08-09,25.68,26.0264,25.64,25.65,1469,0
2017-08-10,25.64,25.8,25.42,25.4632,8959,0
2017-08-11,26.024,26.024,25.25,25.26,6215,0
2017-08-14,25.3,25.6067,25.3,25.5799,3985,0
2017-08-15,25.33,25.769,25.33,25.46,1335,0
2017-08-16,25.44,25.7039,25.44,25.7039,559,0
2017-08-17,25.7,25.8046,25.7,25.76,4871,0
2017-08-18,25.43,25.8226,25.43,25.81,3555,0
2017-08-21,25.6,25.8,25.4737,25.7,2477,0
2017-08-22,25.65,25.7,25.51,25.677,2951,0
2017-08-23,25.57,25.72,25.57,25.57,2559,0
2017-08-24,25.58,25.8979,25.58,25.8979,908,0
2017-08-25,25.6,25.75,25.6,25.745,1396,0
2017-08-28,25.7,25.7285,25.58,25.7285,4172,0
2017-08-29,25.55,25.6403,25.5,25.6403,6251,0
2017-08-30,25.5,25.6235,25.48,25.51,1626,0
2017-08-31,25.51,25.6,25.5,25.5,6994,0
2017-09-01,25.5,25.55,25.48,25.49,2663,0
2017-09-05,25.5406,25.5572,25.45,25.45,6494,0
2017-09-06,25.55,25.55,25.4,25.54,8327,0
2017-09-07,25.51,25.6234,25.46,25.46,3682,0
2017-09-08,25.47,25.5897,25.47,25.47,7124,0
2017-09-11,25.48,25.66,25.47,25.61,12441,0
2017-09-12,25.21,25.26,25.21,25.22,7113,0
2017-09-13,25.24,25.33,25.24,25.29,8732,0
2017-09-14,25.17,25.33,25.17,25.2,7279,0
2017-09-15,25.2,25.309,25.18,25.2,5480,0
2017-09-18,25.21,25.31,25.21,25.31,13669,0
2017-09-19,25.21,25.3195,25.21,25.3195,3474,0
2017-09-20,25.22,25.37,25.22,25.35,9728,0
2017-09-21,25.3,25.47,25.3,25.42,13253,0
2017-09-22,25.47,25.71,25.4647,25.71,3906,0
2017-09-25,25.66,25.66,25.5201,25.64,6086,0
2017-09-26,25.72,25.72,25.5507,25.65,2850,0
2017-09-27,25.55,25.55,25.5301,25.5301,1286,0
2017-09-28,25.58,25.6072,25.53,25.53,4735,0
2017-09-29,25.61,25.99,25.5779,25.8,4780,0
2017-10-02,25.57,25.62,25.46,25.62,7328,0
2017-10-03,25.45,25.54,25.45,25.5389,4131,0
2017-10-04,25.4766,25.5325,25.45,25.45,2604,0
2017-10-05,25.49,25.5138,25.46,25.5138,1289,0
2017-10-06,25.52,25.52,25.51,25.51,10022,0
2017-10-09,25.41,25.49,25.31,25.31,10620,0
2017-10-10,25.31,25.43,25.31,25.36,913,0
2017-10-11,25.4992,25.5,25.36,25.37,4879,0
2017-10-12,25.3899,25.3899,25.3684,25.3684,487,0
2017-10-13,25.36,25.5,25.36,25.38,1578,0
2017-10-16,25.3601,25.531,25.3601,25.3601,1687,0
2017-10-17,25.37,25.6,25.37,25.45,14828,0
2017-10-18,25.36,25.41,25.3318,25.3318,2931,0
2017-10-19,25.34,25.5691,25.33,25.43,3992,0
2017-10-20,25.58,25.58,25.5359,25.5359,1768,0
2017-10-23,25.38,25.5529,25.38,25.46,1651,0
2017-10-24,25.86,25.86,25.35,25.4009,11324,0
2017-10-25,25.33,25.52,25.33,25.4616,1538,0
2017-10-26,25.41,25.49,25.41,25.416,1075,0
2017-10-27,25.41,25.5408,25.37,25.48,6040,0
2017-10-30,25.39,25.459,25.36,25.36,4605,0
2017-10-31,25.34,25.3607,25.31,25.3607,2591,0
2017-11-01,25.33,25.38,25.31,25.34,4255,0
2017-11-02,25.32,25.3397,25.31,25.3165,7455,0
2017-11-03,25.31,25.36,25.2775,25.36,2600,0
2017-11-06,25.3,25.414,25.28,25.414,2994,0
2017-11-07,25.41,25.41,25.33,25.33,2800,0
2017-11-08,25.31,25.4102,25.28,25.29,7716,0
2017-11-09,25.27,25.34,25.27,25.34,2931,0
2017-11-10,25.31,25.3377,25.31,25.3377,954,0
