Date,Open,High,Low,Close,Volume,OpenInt
2013-03-20,20.395,20.478,20.346,20.412,355176,0
2013-03-21,20.428,20.494,20.38,20.412,120069,0
2013-03-22,20.453,20.494,20.428,20.486,106316,0
2013-03-25,20.494,20.494,20.437,20.478,115649,0
2013-03-26,20.453,20.494,20.445,20.486,41764,0
2013-03-27,20.486,20.511,20.478,20.502,38007,0
2013-03-28,20.494,20.527,20.486,20.527,64125,0
2013-04-01,20.536,20.536,20.519,20.527,50010,0
2013-04-02,20.536,20.577,20.536,20.577,258554,0
2013-04-03,20.544,20.552,20.536,20.536,72690,0
2013-04-04,20.544,20.609,20.536,20.609,67696,0
2013-04-05,20.577,20.683,20.559,20.659,62338,0
2013-04-08,20.7,20.74,20.683,20.7,203960,0
2013-04-09,20.708,20.74,20.625,20.731,118017,0
2013-04-10,20.725,20.731,20.7,20.708,59383,0
2013-04-11,20.757,20.774,20.7,20.716,54246,0
2013-04-12,20.766,20.766,20.7,20.731,28107,0
2013-04-15,20.74,20.789,20.609,20.609,120051,0
2013-04-16,20.659,20.823,20.634,20.766,176572,0
2013-04-17,20.782,20.855,20.757,20.84,39180,0
2013-04-18,20.855,20.855,20.797,20.815,53058,0
2013-04-19,20.84,20.987,20.716,20.987,304797,0
2013-04-22,20.88,21.029,20.84,20.872,370993,0
2013-04-23,20.863,20.946,20.848,20.898,73191,0
2013-04-24,20.855,21.061,20.855,21.044,93819,0
2013-04-25,21.044,21.044,20.872,20.987,66875,0
2013-04-26,21.029,21.225,20.987,21.101,88868,0
2013-04-29,21.101,21.143,20.995,21.143,32711,0
2013-04-30,21.136,21.225,21.029,21.11,153635,0
2013-05-01,21.152,21.225,21.11,21.201,239156,0
2013-05-02,21.209,21.209,21.11,21.136,339968,0
2013-05-03,21.152,21.209,21.143,21.193,25413,0
2013-05-06,21.201,21.225,21.193,21.193,14433,0
2013-05-07,21.201,21.34,21.176,21.315,41710,0
2013-05-08,21.275,21.34,21.242,21.315,28550,0
2013-05-09,21.283,21.356,21.275,21.34,33980,0
2013-05-10,21.463,21.521,21.275,21.521,29565,0
2013-05-13,21.463,21.496,21.356,21.39,43618,0
2013-05-14,21.373,21.397,21.152,21.225,100238,0
2013-05-15,21.233,21.233,21.029,21.11,69771,0
2013-05-16,21.167,21.291,21.11,21.291,18710,0
2013-05-17,21.283,21.291,21.176,21.291,74966,0
2013-05-20,21.225,21.283,21.225,21.275,13400,0
2013-05-21,21.275,21.324,21.217,21.315,34099,0
2013-05-22,21.275,21.381,21.266,21.299,39224,0
2013-05-23,21.332,21.397,21.152,21.397,23311,0
2013-05-24,21.39,21.553,21.349,21.472,93553,0
2013-05-28,21.553,21.562,21.193,21.397,32274,0
2013-05-29,21.291,21.299,21.11,21.11,25704,0
2013-05-30,21.159,21.283,21.11,21.201,19154,0
2013-05-31,21.127,21.217,20.964,20.987,31641,0
2013-06-03,21.275,21.275,20.478,20.585,65066,0
2013-06-04,20.601,20.7,20.527,20.527,16821,0
2013-06-05,20.527,20.731,20.527,20.559,18076,0
2013-06-06,20.634,20.731,20.536,20.536,12559,0
2013-06-07,20.617,20.731,20.552,20.708,34378,0
2013-06-10,20.634,20.659,20.559,20.601,16496,0
2013-06-11,20.536,20.65,20.412,20.47,166415,0
2013-06-12,20.637,21.123,20.637,20.926,195289,0
2013-06-13,20.917,21.132,20.678,21.132,76942,0
2013-06-14,21.082,21.132,20.953,21.037,9151,0
2013-06-17,21.114,21.217,21.082,21.157,40887,0
2013-06-18,20.714,21.209,20.714,21.192,49843,0
2013-06-19,21.132,21.183,20.97,21.03,18069,0
2013-06-20,20.678,20.738,20.133,20.474,16736,0
2013-06-21,20.474,20.756,20.465,20.654,8474,0
2013-06-24,20.268,20.594,19.023,20.098,14951,0
2013-06-25,20.893,20.909,20.03,20.268,14643,0
2013-06-26,20.577,20.577,20.252,20.346,15051,0
2013-06-27,20.372,20.714,20.372,20.678,5855,0
2013-06-28,21.806,21.806,21.46,21.762,46983,0
2013-07-01,21.123,21.243,21.013,21.098,137146,0
2013-07-02,21.217,21.26,20.798,20.842,8690,0
2013-07-03,20.926,20.926,20.834,20.849,5529,0
2013-07-05,20.825,21.013,20.611,20.67,9535,0
2013-07-08,20.628,20.628,20.286,20.286,7399,0
2013-07-09,20.346,20.346,20.286,20.337,9120,0
2013-07-10,20.372,20.782,20.372,20.457,31770,0
2013-07-11,20.44,20.67,20.44,20.585,2546,0
2013-07-12,20.705,20.705,20.508,20.585,4333,0
2013-07-15,20.619,20.705,20.577,20.696,5067,0
2013-07-16,20.603,20.696,20.321,20.568,7824,0
2013-07-17,20.525,20.525,20.423,20.423,7651,0
2013-07-18,20.415,20.525,20.415,20.432,24281,0
2013-07-19,20.474,20.525,20.44,20.525,14945,0
2013-07-22,20.499,20.67,20.499,20.637,4537,0
2013-07-23,20.585,20.585,20.389,20.499,14811,0
2013-07-24,20.543,20.543,20.286,20.355,22791,0
2013-07-25,20.363,20.406,20.209,20.363,15026,0
2013-07-26,20.295,20.372,20.295,20.372,5925,0
2013-07-29,20.406,20.406,20.235,20.277,294670,0
2013-07-30,20.209,20.432,20.209,20.303,5173,0
2013-07-31,20.328,20.328,20.072,20.243,11442,0
2013-08-01,20.261,20.261,19.902,19.911,4705,0
2013-08-02,19.919,20.064,19.732,19.928,16498,0
2013-08-05,19.756,20.021,19.756,19.902,8631,0
2013-08-06,19.749,19.815,19.749,19.774,5392,0
2013-08-07,19.732,19.732,19.509,19.509,3582,0
2013-08-08,19.544,19.612,19.544,19.561,14435,0
2013-08-09,19.585,19.688,19.561,19.681,5506,0
2013-08-12,19.756,19.756,19.561,19.636,7234,0
2013-08-13,19.696,19.696,19.296,19.296,13262,0
2013-08-14,19.296,19.372,19.056,19.056,4851,0
2013-08-15,19.04,19.04,18.364,18.535,24859,0
2013-08-16,18.458,18.57,18.364,18.373,11822,0
2013-08-19,18.151,18.364,17.809,17.852,30406,0
2013-08-20,17.997,18.364,17.954,18.347,31956,0
2013-08-21,18.347,18.355,18.022,18.322,24460,0
2013-08-22,18.279,18.621,18.279,18.373,41287,0
2013-08-23,18.364,18.697,18.364,18.663,16369,0
2013-08-26,18.775,18.919,18.663,18.706,42382,0
2013-08-27,18.663,18.791,18.663,18.715,7634,0
2013-08-28,18.749,18.775,18.621,18.647,14296,0
2013-08-29,18.587,18.706,18.587,18.706,2556,0
2013-08-30,19.555,19.686,19.403,19.412,9737,0
2013-09-03,18.74,18.749,18.587,18.672,10124,0
2013-09-04,18.587,18.979,18.578,18.783,76046,0
2013-09-05,18.954,18.954,18.663,18.74,30553,0
2013-09-06,18.895,18.895,18.722,18.722,22708,0
2013-09-09,18.868,18.868,18.706,18.706,2959,0
2013-09-10,18.851,18.868,18.722,18.757,11752,0
2013-09-11,18.791,18.954,18.791,18.826,11234,0
2013-09-12,19.332,19.501,19.084,19.288,11629,0
2013-09-13,19.43,19.43,19.288,19.403,6394,0
2013-09-16,19.421,19.421,19.332,19.377,4528,0
2013-09-17,19.421,19.58,19.288,19.43,12606,0
2013-09-18,19.35,19.704,19.35,19.695,4004,0
2013-09-19,19.723,19.943,19.651,19.67,5775,0
2013-09-20,19.536,19.856,19.536,19.757,8077,0
2013-09-23,19.757,19.909,19.713,19.864,27418,0
2013-09-24,19.864,20.077,19.864,19.989,40712,0
2013-09-25,20.006,20.29,19.757,19.952,809566,0
2013-09-26,20.024,20.228,19.952,19.952,83355,0
2013-09-27,19.979,20.131,19.686,19.695,44264,0
2013-09-30,20.059,20.059,19.828,19.828,8285,0
2013-10-01,19.847,20.193,19.642,20.193,43716,0
2013-10-02,19.881,19.952,19.874,19.943,6840,0
2013-10-03,19.89,20.094,19.89,19.9,26694,0
2013-10-04,19.952,19.952,19.624,19.66,15058,0
2013-10-07,19.642,19.741,19.598,19.642,33221,0
2013-10-08,19.536,19.741,19.509,19.509,2319,0
2013-10-09,19.465,19.509,19.305,19.509,1531,0
2013-10-10,19.509,19.66,19.138,19.235,12135,0
2013-10-11,19.235,19.235,19.11,19.226,8139,0
2013-10-14,18.933,19.2,18.666,19.128,5048,0
2013-10-15,19.128,19.146,18.774,18.88,12989,0
2013-10-16,18.853,19.084,18.853,18.933,8343,0
2013-10-17,18.969,19.67,18.942,19.19,11529,0
2013-10-18,19.226,19.589,18.942,18.942,48444,0
2013-10-21,19.084,19.235,19.066,19.155,17520,0
2013-10-22,19.278,19.509,19.208,19.393,20872,0
2013-10-23,19.421,19.571,19.288,19.35,5038,0
2013-10-24,19.474,19.474,19.146,19.27,20713,0
2013-10-25,19.243,19.243,18.96,19.11,17359,0
2013-10-28,19.031,19.262,19.031,19.066,9502,0
2013-10-29,19.047,19.208,19.031,19.208,4217,0
2013-10-30,19.226,19.243,18.951,19.172,2021,0
2013-10-31,19.155,19.226,19.066,19.163,6210,0
2013-11-01,19.155,19.235,18.995,19.066,9271,0
2013-11-04,19.172,19.172,18.933,18.933,2054,0
2013-11-05,18.933,19.11,18.862,18.978,2857,0
2013-11-06,18.995,19.297,18.889,19.128,16040,0
2013-11-07,19.066,19.324,19.066,19.315,19684,0
2013-11-08,19.252,19.288,18.951,19.11,7128,0
2013-11-11,19.075,19.155,18.942,19.155,10549,0
2013-11-12,19.226,19.226,19.075,19.084,7642,0
2013-11-13,18.978,19.181,18.951,18.985,12116,0
2013-11-14,19.066,19.11,18.898,18.951,6551,0
2013-11-15,18.933,19.093,18.933,19.066,3721,0
2013-11-18,19.172,19.19,18.889,19.013,6456,0
2013-11-19,19.023,19.119,18.889,18.933,14863,0
2013-11-20,19.023,19.119,18.862,18.933,22580,0
2013-11-21,18.898,19.023,18.862,18.951,7568,0
2013-11-22,17.559,19.119,16.999,19.093,21885,0
2013-11-25,18.96,19.101,18.942,19.066,12886,0
2013-11-26,19.101,19.208,18.978,19.093,41562,0
2013-11-27,19.084,19.226,19.066,19.093,17269,0
2013-11-29,19.066,19.172,19.047,19.101,6766,0
2013-12-02,19.119,19.146,19.057,19.057,17735,0
2013-12-03,19.066,19.138,18.907,18.969,27770,0
2013-12-04,18.933,19.004,18.844,18.844,7372,0
2013-12-05,18.844,18.951,18.747,18.755,29805,0
2013-12-06,18.738,18.942,18.712,18.818,16680,0
2013-12-09,18.889,19.023,18.791,18.844,24821,0
2013-12-10,18.844,19.004,18.782,18.978,340237,0
2013-12-11,19.11,19.2,18.782,18.8,121778,0
2013-12-12,18.967,19.243,18.929,19.225,15894,0
2013-12-13,19.317,19.334,18.967,18.967,27612,0
2013-12-16,18.994,19.299,18.478,19.013,41458,0
2013-12-17,18.984,19.049,18.645,18.691,48961,0
2013-12-18,18.783,18.874,18.58,18.774,23725,0
2013-12-19,18.7,18.765,18.572,18.71,21676,0
2013-12-20,18.719,18.949,18.719,18.874,23156,0
2013-12-23,18.874,18.967,18.572,18.572,57864,0
2013-12-24,18.572,18.662,18.507,18.507,32562,0
2013-12-26,18.516,18.682,18.368,18.433,142954,0
2013-12-27,18.405,18.507,18.397,18.414,42705,0
2013-12-30,18.433,18.433,18.23,18.239,60531,0
2013-12-31,18.194,18.368,18.194,18.323,110148,0
2014-01-02,18.23,18.71,18.23,18.691,12342,0
2014-01-03,18.783,18.984,18.552,18.865,17355,0
2014-01-06,18.949,19.327,18.939,19.225,24046,0
2014-01-07,19.068,19.188,18.783,18.839,49278,0
2014-01-08,18.865,18.874,18.662,18.801,26303,0
2014-01-09,18.755,18.984,18.755,18.984,18521,0
2014-01-10,19.087,19.215,19.078,19.206,18580,0
2014-01-13,19.493,19.493,19.188,19.307,17372,0
2014-01-14,19.317,19.464,19.151,19.206,8593,0
2014-01-15,19.198,19.519,19.198,19.262,17269,0
2014-01-16,19.473,19.473,19.188,19.409,25727,0
2014-01-17,19.464,19.603,19.39,19.39,22165,0
2014-01-21,19.51,19.557,19.51,19.528,15052,0
2014-01-22,19.538,19.693,19.528,19.693,12827,0
2014-01-23,19.693,19.787,19.677,19.75,12922,0
2014-01-24,19.814,19.832,19.565,19.832,13498,0
2014-01-27,19.832,19.878,19.805,19.832,13346,0
2014-01-28,19.741,20.016,19.741,19.796,6533,0
2014-01-29,19.98,19.98,19.796,19.842,2090,0
2014-01-30,19.86,20.026,19.86,19.906,12207,0
2014-01-31,19.906,20.063,19.906,19.98,4230,0
2014-02-03,20.109,20.716,19.98,19.98,17089,0
2014-02-04,19.934,20.136,19.934,20.016,5062,0
2014-02-05,19.998,20.338,19.998,20.338,11769,0
2014-02-06,20.302,20.385,20.127,20.219,6223,0
2014-02-10,20.146,20.338,19.998,20.119,11008,0
2014-02-11,20.164,20.209,20.026,20.026,4871,0
2014-02-12,20.109,20.127,19.998,20.016,3284,0
2014-02-13,20.09,20.127,20.035,20.035,2407,0
2014-02-14,20.119,20.182,20.071,20.182,8769,0
2014-02-18,20.376,20.376,20.238,20.274,5214,0
2014-02-19,20.329,20.523,20.274,20.274,3807,0
2014-02-20,20.348,20.44,20.256,20.358,15637,0
2014-02-21,20.403,20.44,20.256,20.348,13267,0
2014-02-24,20.449,20.449,20.256,20.311,8115,0
2014-02-25,20.348,20.661,20.348,20.652,8828,0
2014-02-26,20.532,20.808,20.274,20.716,14136,0
2014-02-27,20.708,20.716,20.624,20.661,1364,0
2014-02-28,20.827,21.085,20.624,20.689,12083,0
2014-03-03,20.551,20.798,20.514,20.532,4167,0
2014-03-04,20.863,20.983,20.863,20.902,17867,0
2014-03-05,20.734,20.853,20.67,20.763,5588,0
2014-03-06,20.846,20.882,20.763,20.882,7841,0
2014-03-07,20.873,20.937,20.734,20.753,10916,0
2014-03-10,20.542,21.076,20.542,20.992,7428,0
2014-03-11,20.992,20.992,20.902,20.947,8749,0
2014-03-12,21.047,21.167,21.037,21.14,9030,0
2014-03-13,21.675,21.875,21.427,21.875,20669,0
2014-03-14,21.827,21.827,21.503,21.542,14188,0
2014-03-17,21.646,21.875,21.522,21.55,5259,0
2014-03-18,21.513,21.723,21.513,21.522,10373,0
2014-03-19,21.532,21.78,21.493,21.589,13497,0
2014-03-20,21.57,21.57,21.351,21.522,19387,0
2014-03-21,21.313,21.589,21.256,21.398,41887,0
2014-03-24,21.493,21.57,21.398,21.522,31296,0
2014-03-25,21.522,21.542,21.379,21.493,14571,0
2014-03-26,21.503,21.57,21.351,21.484,26019,0
2014-03-27,21.418,21.684,21.36,21.637,73491,0
2014-03-28,21.617,21.78,21.55,21.684,39294,0
2014-03-31,21.741,21.866,21.589,21.694,33406,0
2014-04-01,21.903,21.97,21.827,21.97,86507,0
2014-04-02,22.037,22.19,21.97,22.19,70721,0
2014-04-03,21.923,22.074,21.884,21.933,36533,0
2014-04-04,21.942,21.942,21.78,21.827,33075,0
2014-04-07,21.866,22.171,21.827,21.903,9437,0
2014-04-08,21.827,21.999,21.599,21.694,10914,0
2014-04-09,21.684,21.827,21.684,21.703,15642,0
2014-04-10,21.656,21.789,21.656,21.732,13044,0
2014-04-11,21.675,21.923,21.665,21.732,15739,0
2014-04-14,21.732,21.913,21.732,21.827,26351,0
2014-04-15,21.866,21.903,21.789,21.789,18348,0
2014-04-16,21.827,22.037,21.827,21.923,16550,0
2014-04-17,21.923,22.285,21.923,22.285,33801,0
2014-04-21,22.161,22.218,21.99,22.218,44215,0
2014-04-22,22.255,22.59,22.208,22.504,21977,0
2014-04-23,22.456,22.685,22.456,22.638,22769,0
2014-04-24,22.504,22.819,22.447,22.523,53986,0
2014-04-25,22.523,22.723,22.428,22.723,44267,0
2014-04-28,22.723,22.904,22.666,22.876,307811,0
2014-04-29,23.095,23.114,22.971,22.99,160002,0
2014-04-30,22.99,22.99,22.904,22.923,7874,0
2014-05-01,22.847,23.095,22.847,23.095,7863,0
2014-05-02,23.19,23.324,23.066,23.066,28115,0
2014-05-05,23.162,23.162,22.933,23.009,13774,0
2014-05-06,23.028,23.21,22.895,23.123,12179,0
2014-05-07,23.153,23.238,23.066,23.238,21270,0
2014-05-08,23.228,23.391,23.21,23.267,47020,0
2014-05-09,23.304,23.324,23.162,23.162,7396,0
2014-05-12,23.2,23.257,23.181,23.181,6277,0
2014-05-13,23.285,23.285,23.171,23.247,128820,0
2014-05-14,23.257,23.257,23.238,23.257,5196,0
2014-05-15,23.361,23.361,23.171,23.257,9065,0
2014-05-16,23.352,23.352,23.162,23.162,8473,0
2014-05-19,23.228,23.247,23.123,23.219,8842,0
2014-05-20,23.418,23.418,23.21,23.257,115243,0
2014-05-21,23.334,23.334,23.2,23.219,7424,0
2014-05-22,23.257,23.257,23.114,23.114,8616,0
2014-05-23,22.98,23.019,22.98,23.019,33887,0
2014-05-27,23.057,23.219,23.057,23.162,9409,0
2014-05-28,23.314,23.314,23.21,23.257,14407,0
2014-05-29,23.162,23.257,23.162,23.257,5491,0
2014-05-30,23.257,23.257,22.914,23.153,5093,0
2014-06-02,23.228,23.228,23.104,23.104,4855,0
2014-06-03,23.257,23.257,22.971,23,11820,0
2014-06-04,22.943,22.943,22.437,22.638,14691,0
2014-06-05,22.876,23.066,22.876,22.971,3185,0
2014-06-06,22.923,23.019,22.904,23.019,3353,0
2014-06-09,22.819,23.114,22.78,22.78,2026,0
2014-06-10,22.943,22.943,22.58,22.58,7869,0
2014-06-11,22.866,22.961,22.714,22.78,20094,0
2014-06-12,22.994,22.994,22.81,22.907,5070,0
2014-06-13,23.014,23.246,22.926,22.946,117999,0
2014-06-16,23.101,23.101,22.868,22.965,5485,0
2014-06-17,22.984,23.208,22.868,23.14,7916,0
2014-06-18,23.246,23.246,22.926,23.101,17684,0
2014-06-19,23.14,23.188,23.11,23.188,12020,0
2014-06-20,23.266,23.44,23.266,23.44,10174,0
2014-06-23,23.488,23.488,23.276,23.372,8354,0
2014-06-24,23.44,23.488,23.43,23.46,12451,0
2014-06-25,23.488,23.488,23.198,23.276,35056,0
2014-06-26,23.44,23.45,23.304,23.304,33977,0
2014-06-27,23.46,23.469,23.382,23.44,3087,0
2014-06-30,23.478,23.546,23.284,23.546,14565,0
2014-07-01,23.586,23.721,23.392,23.595,15724,0
2014-07-02,23.604,23.644,23.498,23.604,18163,0
2014-07-03,23.576,23.624,23.546,23.546,3551,0
2014-07-07,23.75,23.75,23.478,23.546,24519,0
2014-07-08,23.586,23.586,23.528,23.556,27493,0
2014-07-09,23.634,23.692,23.508,23.692,46101,0
2014-07-10,23.789,23.789,23.508,23.663,5789,0
2014-07-11,23.692,23.74,23.653,23.74,26562,0
2014-07-14,23.74,23.74,23.586,23.692,7175,0
2014-07-15,23.692,23.76,23.644,23.74,35397,0
2014-07-16,23.77,23.77,23.672,23.692,3176,0
2014-07-17,23.692,23.692,23.566,23.566,6236,0
2014-07-18,23.624,23.644,23.528,23.644,24282,0
2014-07-21,23.644,23.692,23.644,23.663,19130,0
2014-07-22,23.721,23.74,23.663,23.702,6532,0
2014-07-23,23.731,23.789,23.702,23.789,9398,0
2014-07-24,23.76,23.789,23.76,23.789,18150,0
2014-07-25,23.798,23.798,23.77,23.77,1236,0
2014-07-28,23.954,23.954,23.828,23.837,15486,0
2014-07-29,23.925,23.925,23.604,23.837,8239,0
2014-07-30,23.837,23.886,23.837,23.837,8986,0
2014-07-31,23.837,23.934,23.74,23.74,54657,0
2014-08-01,23.818,23.818,23.644,23.663,11269,0
2014-08-04,23.779,23.779,23.498,23.624,8574,0
2014-08-05,23.576,23.692,23.576,23.624,6431,0
2014-08-06,23.518,23.634,23.508,23.634,2716,0
2014-08-07,23.692,23.876,23.566,23.866,4832,0
2014-08-08,23.818,23.818,23.576,23.721,3819,0
2014-08-11,23.818,23.818,23.614,23.721,2558,0
2014-08-12,23.711,23.808,23.663,23.663,2456,0
2014-08-13,23.74,23.77,23.528,23.77,2970,0
2014-08-14,23.77,23.798,23.75,23.798,1787,0
2014-08-15,23.75,23.75,23.75,23.75,131,0
2014-08-18,23.808,23.973,23.76,23.934,7749,0
2014-08-19,23.944,23.944,23.866,23.925,1259,0
2014-08-20,23.895,23.973,23.798,23.798,9168,0
2014-08-21,23.886,23.954,23.847,23.857,2014,0
2014-08-22,23.866,23.963,23.866,23.934,5245,0
2014-08-25,23.954,23.983,23.905,23.983,11556,0
2014-08-26,23.973,24.089,23.915,23.973,14594,0
2014-08-27,24.118,24.118,23.983,23.983,19310,0
2014-08-28,23.983,23.992,23.983,23.992,1153,0
2014-08-29,23.983,24.225,23.818,24.225,14338,0
2014-09-02,24.225,24.225,24.031,24.137,11715,0
2014-09-03,24.118,24.215,24.118,24.215,4071,0
2014-09-04,23.905,24.157,23.905,24.079,3334,0
2014-09-05,23.837,24.051,23.672,24.012,9106,0
2014-09-08,24.031,24.031,23.644,23.944,6884,0
2014-09-09,23.702,24.031,23.702,23.915,1910,0
2014-09-10,23.818,23.818,23.702,23.779,12376,0
2014-09-11,23.632,24.026,23.534,23.957,5221,0
2014-09-12,23.977,23.977,23.74,23.849,13100,0
2014-09-15,23.918,23.957,23.839,23.957,7197,0
2014-09-16,24.115,24.115,23.996,23.996,1385,0
2014-09-17,24.075,24.371,24.016,24.203,24957,0
2014-09-18,24.361,24.459,24.321,24.459,29200,0
2014-09-19,24.567,24.587,24.489,24.587,6517,0
2014-09-22,24.469,24.489,24.371,24.469,9414,0
2014-09-23,24.361,24.499,24.321,24.489,5069,0
2014-09-24,24.489,24.617,24.42,24.597,10900,0
2014-09-25,24.676,24.676,24.439,24.627,11714,0
2014-09-26,24.607,24.676,24.528,24.676,10031,0
2014-09-29,24.676,24.705,24.567,24.705,99474,0
2014-09-30,24.715,24.715,24.587,24.676,17173,0
2014-10-01,24.715,24.715,24.518,24.617,8911,0
2014-10-02,24.499,24.538,24.499,24.528,880,0
2014-10-06,24.656,24.715,24.361,24.617,13261,0
2014-10-07,24.597,24.617,24.331,24.371,11287,0
2014-10-08,24.469,24.508,24.164,24.4,6670,0
2014-10-09,24.193,24.41,24.193,24.41,321,0
2014-10-10,24.42,24.439,24.311,24.439,848,0
2014-10-13,24.449,24.469,24.243,24.243,625,0
2014-10-14,24.124,24.321,24.124,24.292,2331,0
2014-10-15,24.262,24.469,24.252,24.371,5584,0
2014-10-16,24.154,24.469,24.154,24.469,14163,0
2014-10-17,24.469,24.528,24.311,24.41,7440,0
2014-10-20,24.371,24.518,24.371,24.518,2544,0
2014-10-21,24.558,24.735,24.439,24.735,11220,0
2014-10-22,24.745,25.011,24.518,24.558,8504,0
2014-10-23,24.745,24.745,24.577,24.577,2900,0
2014-10-24,24.528,24.617,24.331,24.617,2685,0
2014-10-27,24.686,24.764,24.686,24.686,1824,0
2014-10-28,24.705,24.715,24.617,24.636,11120,0
2014-10-29,24.43,24.784,24.43,24.774,2996,0
2014-10-30,24.735,24.735,24.666,24.666,1604,0
2014-10-31,24.676,24.755,24.666,24.666,11833,0
2014-11-03,24.627,24.636,24.479,24.508,9479,0
2014-11-04,24.548,24.853,24.538,24.715,4913,0
2014-11-05,24.764,24.764,24.656,24.755,4884,0
2014-11-06,24.735,24.853,24.735,24.824,11210,0
2014-11-07,24.824,24.991,24.794,24.991,4526,0
2014-11-10,24.952,24.981,24.814,24.981,3939,0
2014-11-11,25.08,25.089,24.922,25.089,3923,0
2014-11-12,24.961,25.158,24.961,25.158,4640,0
2014-11-13,25.119,25.188,25.119,25.158,3216,0
2014-11-14,25.011,25.188,24.991,25.178,4257,0
2014-11-17,25.05,25.257,25.05,25.257,4740,0
2014-11-18,25.257,25.257,25.07,25.07,935,0
2014-11-19,25.109,25.129,25.089,25.089,2822,0
2014-11-20,24.863,25.08,24.863,25.07,1365,0
2014-11-21,25.001,25.089,24.755,24.942,6201,0
2014-11-24,24.833,25.03,24.449,25.03,14130,0
2014-11-25,24.912,25.03,24.853,25.03,226901,0
2014-11-26,24.932,25.119,24.932,25.119,8871,0
2014-11-28,25.089,25.089,24.755,25.089,2696,0
2014-12-01,25.001,25.109,25.001,25.109,2087,0
2014-12-02,25.099,25.099,25.07,25.07,796,0
2014-12-03,25.089,25.089,25.011,25.06,4129,0
2014-12-04,25.099,25.099,24.922,24.942,10269,0
2014-12-05,24.932,25.04,24.814,25.03,2053,0
2014-12-08,25.04,25.05,24.961,24.961,11651,0
2014-12-09,24.892,25.08,24.892,25.05,2033,0
2014-12-10,24.686,25.129,24.686,25.089,11781,0
2014-12-11,25.13,25.13,25.11,25.11,512,0
2014-12-12,24.69,25,24.67,24.83,6548,0
2014-12-15,24.98,24.99,24.82,24.82,2734,0
2014-12-16,24.8,24.93,24.8,24.86,9705,0
2014-12-17,24.86,24.98,24.8,24.9,217736,0
2014-12-18,24.9,24.91,24.83,24.86,4063,0
2014-12-19,25,25,24.89,24.89,926,0
2014-12-22,25.05,25.05,24.62,24.73,6590,0
2014-12-23,24.65,24.94,24.65,24.72,27407,0
2014-12-24,24.77,24.79,24.66,24.75,3624,0
2014-12-26,24.82,24.82,24.77,24.77,2147,0
2014-12-29,24.82,24.89,24.76,24.77,90091,0
2014-12-30,24.77,25.02,24.77,24.98,103261,0
2014-12-31,25.05,25.05,24.86,24.95,2757,0
2015-01-02,24.98,25.34,24.98,25.25,8574,0
2015-01-05,25.34,25.36,24.82,25.34,5356,0
2015-01-06,25.38,25.49,25.37,25.49,6365,0
2015-01-07,25.51,25.56,25.49,25.56,13894,0
2015-01-08,25.27,25.59,25.27,25.59,1541,0
2015-01-09,25.55,25.55,25.51,25.51,1716,0
2015-01-12,25.36,25.48,25.35,25.45,64134,0
2015-01-13,25.38,25.42,24.91,25.08,18684,0
2015-01-14,25.08,25.17,25.01,25.1,8217,0
2015-01-15,25.11,25.19,25.1,25.15,8274,0
2015-01-16,25.2,25.58,25.15,25.58,12729,0
2015-01-20,25.57,25.64,25.54,25.6,36400,0
2015-01-21,25.6,25.65,25.6,25.65,6900,0
2015-01-22,25.75,25.98,25.71,25.95,3784,0
2015-01-23,25.86,26.19,25.86,26.1,5094,0
2015-01-26,26.1,26.1,26,26.06,3132,0
2015-01-27,26.4,26.4,25.65,25.65,3794,0
2015-01-28,25.8,26.04,25.8,26.04,2418,0
2015-01-29,26.1,26.25,25.95,26,3374,0
2015-01-30,26.28,26.28,26.05,26.15,5289,0
2015-02-02,26.15,26.2,26.11,26.11,4919,0
2015-02-03,25.8,26.25,25.76,26.25,8172,0
2015-02-04,26.05,26.15,26.05,26.15,22929,0
2015-02-05,26.17,26.17,26.11,26.12,9489,0
2015-02-06,26.1,26.15,26.01,26.1,13906,0
2015-02-09,26.07,26.19,26.02,26.02,179280,0
2015-02-10,25.91,26.11,25.91,26.06,1249,0
2015-02-11,26.09,26.12,26.08,26.12,2398,0
2015-02-12,26.15,26.15,26.03,26.09,20766,0
2015-02-13,26,26.26,26,26.1,5939,0
2015-02-17,25.9,26.05,25.79,25.8,3694,0
2015-02-18,25.4,25.52,25.14,25.14,2721,0
2015-02-19,25.25,25.64,25.15,25.37,83436,0
2015-02-20,25.29,25.49,25.24,25.45,5867,0
2015-02-23,25.29,25.63,25.28,25.63,2165,0
2015-02-24,25.63,25.88,25.63,25.66,2025,0
2015-02-25,25.66,25.66,25.43,25.51,12854,0
2015-02-26,25.4,25.6,25.39,25.5,16115,0
2015-02-27,25.62,25.62,25.6,25.61,1483,0
2015-03-02,25.7,25.7,25.699,25.7,4594,0
2015-03-03,25.65,25.84,25.64,25.8,12237,0
2015-03-04,25.88,25.9,25.88,25.89,1464,0
2015-03-05,25.95,26.2,25.95,26.19,2254,0
2015-03-06,26.13,26.13,25.73,25.73,12096,0
2015-03-09,25.32,25.5,25.32,25.5,2664,0
2015-03-10,25.44,25.49,25.44,25.49,1249,0
2015-03-11,25.46,25.68,25.46,25.64,4339,0
2015-03-12,25.62,25.69,25.56,25.69,7599,0
2015-03-13,25.5,25.5,25.16,25.16,4288,0
2015-03-16,25.21,25.39,25.21,25.38,2437,0
2015-03-17,25.22,25.5,25.21,25.5,5800,0
2015-03-18,25.14,25.44,24.96,25.29,175980,0
2015-03-19,25.16,25.48,25.08,25.15,1300,0
2015-03-20,25.4,25.5,25.166,25.33,10294,0
2015-03-23,25.13,25.3,25.1,25.2,26275,0
2015-03-24,25.06,25.15,25,25,3780,0
2015-03-25,25.07,25.11,25.054,25.11,844,0
2015-03-26,25.33,25.33,25.067,25.067,800,0
2015-03-27,25.15,25.25,25.07,25.08,14096,0
2015-03-30,25.16,25.16,25.072,25.08,3462,0
2015-03-31,25.15,25.25,25.15,25.249,2613,0
2015-04-01,25.331,25.331,25.2,25.218,3951,0
2015-04-02,25.17,25.333,25.15,25.333,19752,0
2015-04-06,25.25,25.35,25.16,25.16,20438,0
2015-04-07,25.28,25.38,25.26,25.37,3710,0
2015-04-08,25.47,25.49,25.43,25.481,4124,0
2015-04-09,25.48,25.6,25.48,25.6,27900,0
2015-04-10,25.8,25.8,25.46,25.59,2666,0
2015-04-13,25.63,25.66,25.6,25.66,48497,0
2015-04-14,25.65,25.66,25.39,25.4,13955,0
2015-04-15,25.41,25.45,25.31,25.39,126177,0
2015-04-16,25.39,25.39,25.349,25.36,9106,0
2015-04-17,25.36,25.55,25.3,25.55,7658,0
2015-04-20,25.28,25.4,25.28,25.38,2230,0
2015-04-22,25.36,25.36,25.36,25.36,1300,0
2015-04-23,25.45,25.45,25.2,25.42,24815,0
2015-04-24,25.4,25.493,25.4,25.46,3250,0
2015-04-27,25.49,25.54,25.46,25.54,2893,0
2015-04-28,25.61,25.65,25.44,25.53,8186,0
2015-04-29,25.66,25.68,25.52,25.53,3845,0
2015-04-30,25.3,25.619,25.3,25.54,2087,0
2015-05-01,25.38,25.42,25.02,25.02,5286,0
2015-05-04,25.33,25.399,25.11,25.11,1988,0
2015-05-05,25.47,25.47,25.05,25.08,23373,0
2015-05-06,25,25,24.61,24.61,6127,0
2015-05-07,24.63,24.899,24.63,24.89,4372,0
2015-05-08,24.94,25.23,24.94,25.05,7715,0
2015-05-11,24.952,25.072,24.9,24.977,4205,0
2015-05-12,24.88,25.1,24.879,25.04,23243,0
2015-05-13,25.124,25.38,25.051,25.35,6540,0
2015-05-14,25.02,25.54,25.02,25.49,4290,0
2015-05-15,25.49,25.5,25.35,25.4,9721,0
2015-05-18,25.48,25.48,25.31,25.42,11360,0
2015-05-19,25.25,25.45,25.2,25.45,2766,0
2015-05-20,25.39,25.39,25.19,25.25,3600,0
2015-05-21,25.06,25.4,25.06,25.3,8556,0
2015-05-26,25.3,25.49,25.171,25.49,13200,0
2015-05-27,25.45,25.67,25.401,25.6,11809,0
2015-05-28,25.68,25.68,25.38,25.51,6200,0
2015-05-29,25.34,25.411,25.34,25.411,29600,0
2015-06-01,25.78,25.78,25.55,25.55,3303,0
2015-06-02,25.33,25.65,25.33,25.43,3111,0
2015-06-03,25.7,25.7,25.458,25.51,6880,0
2015-06-04,25.37,25.5,25.37,25.5,900,0
2015-06-05,25.5,25.73,25.5,25.7,6322,0
2015-06-08,25.6,25.73,25.6,25.65,15379,0
2015-06-09,25.51,25.6,25.51,25.6,563,0
2015-06-10,25.45,25.65,25.45,25.65,15600,0
2015-06-11,25.26,25.26,25.25,25.25,900,0
2015-06-12,25.35,25.35,25.35,25.35,100,0
2015-06-15,25.25,25.3,25.25,25.3,14113,0
2015-06-16,25.32,25.33,25.246,25.246,1400,0
2015-06-17,25.22,25.22,25.178,25.22,4900,0
2015-06-18,25.28,25.31,25.249,25.31,11468,0
2015-06-19,25.34,25.44,25.255,25.4,11315,0
2015-06-22,25.37,25.38,25.29,25.35,2815,0
2015-06-23,25.45,25.48,25.25,25.302,9049,0
2015-06-24,25.15,25.37,25.15,25.21,2164,0
2015-06-25,25.21,25.335,25.2,25.24,37100,0
2015-06-26,25.13,25.23,25.13,25.15,2862,0
2015-06-29,25.051,25.11,25.051,25.1,2409,0
2015-06-30,25.43,25.43,25.308,25.308,1314,0
2015-07-01,25.337,25.35,25.3,25.32,800,0
2015-07-02,25.44,25.44,25.13,25.13,2201,0
2015-07-06,25.15,25.15,25.076,25.13,1000,0
2015-07-07,25.13,25.18,25.13,25.14,3134,0
2015-07-08,25.15,25.38,25.06,25.22,1897,0
2015-07-09,25.15,25.2,25.12,25.2,3270,0
2015-07-10,25.262,25.29,25.13,25.13,625,0
2015-07-13,25.25,25.3,25.2,25.2,1751,0
2015-07-14,25.25,25.4,25.243,25.4,2428,0
2015-07-15,25.324,25.44,25.324,25.377,855,0
2015-07-16,25.44,25.55,25.44,25.51,1772,0
2015-07-17,25.45,25.6,25.4,25.6,28423,0
2015-07-20,25.5,25.539,25.4,25.539,1383,0
2015-07-21,25.31,25.35,25.22,25.35,4893,0
2015-07-22,25.3,25.3,25.3,25.3,200,0
2015-07-23,25.22,25.35,25.22,25.25,4900,0
2015-07-24,25.17,25.28,25.17,25.28,1092,0
2015-07-27,25.377,25.377,25.377,25.377,200,0
2015-07-28,25.26,25.324,25.12,25.312,110250,0
2015-07-29,25.22,25.43,25.22,25.43,1500,0
2015-07-30,25.26,25.42,25.25,25.42,17000,0
2015-07-31,25.2,25.309,25.2,25.309,30130,0
2015-08-03,25.27,25.301,25.25,25.301,15969,0
2015-08-04,25.349,25.349,25.25,25.31,15940,0
2015-08-05,25.3,25.74,25.25,25.48,15918,0
2015-08-06,25.41,25.6,25.35,25.35,5164,0
2015-08-07,25.41,25.41,25.35,25.41,12650,0
2015-08-10,25.5,25.68,25.465,25.52,1519,0
2015-08-11,25.6,25.6,25.6,25.6,1465,0
2015-08-12,25.6,25.73,25.6,25.68,1833,0
2015-08-13,25.7,25.7,25.65,25.65,2946,0
2015-08-14,25.51,25.51,25.5,25.5,1419,0
2015-08-17,25.545,25.64,25.32,25.32,3895,0
2015-08-18,25.465,25.465,25.25,25.25,38172,0
2015-08-19,25.43,25.43,25.38,25.412,1664,0
2015-08-20,25.31,25.37,25.3,25.35,83419,0
2015-08-24,25.33,25.33,24.91,25.17,20728,0
2015-08-25,25.41,25.5,25.25,25.25,15803,0
2015-08-26,25.46,25.46,25.1,25.12,3816,0
2015-08-27,25.46,25.5,25.3,25.3,1400,0
2015-08-28,25.1,25.15,25,25.08,19144,0
2015-08-31,25.12,25.12,24.78,24.78,7472,0
2015-09-01,24.78,24.89,24.78,24.89,500,0
2015-09-02,24.95,24.95,24.8,24.89,135713,0
2015-09-03,24.95,25,24.91,24.91,1400,0
2015-09-04,24.999,24.999,24.95,24.98,4645,0
2015-09-08,25,25,24.9,24.9,30730,0
2015-09-09,25.03,25.03,24.96,25,2043,0
2015-09-10,24.96,24.96,24.85,24.86,3806,0
2015-09-11,24.5,24.62,24.422,24.61,6379,0
2015-09-14,24.532,24.6,24.532,24.6,400,0
2015-09-15,24.5,24.6,24.451,24.6,3065,0
2015-09-16,24.55,24.7,24.55,24.7,2100,0
2015-09-17,24.649,24.85,24.61,24.775,4877,0
2015-09-18,24.68,24.89,24.68,24.89,127816,0
2015-09-21,24.89,24.89,24.61,24.77,3552,0
2015-09-22,24.61,24.63,24.5,24.5,3400,0
2015-09-23,24.66,24.66,24.5,24.62,20504,0
2015-09-24,24.76,24.93,24.58,24.63,4179,0
2015-09-25,24.8,24.89,24.8,24.88,1789,0
2015-09-28,24.701,24.79,24.701,24.79,3300,0
2015-09-29,24.83,24.83,24.65,24.65,559,0
2015-09-30,24.92,24.92,24.75,24.86,6234,0
2015-10-01,24.815,24.815,24.815,24.815,175,0
2015-10-02,24.93,24.93,24.71,24.75,2107,0
2015-10-05,24.91,24.93,24.78,24.81,8400,0
2015-10-06,24.72,24.96,24.72,24.96,4870,0
2015-10-07,24.81,24.94,24.73,24.94,1446,0
2015-10-08,24.97,24.97,24.91,24.95,5321,0
2015-10-09,24.97,25.19,24.95,25,32784,0
2015-10-12,24.97,24.97,24.97,24.97,326,0
2015-10-13,25,25.23,24.969,24.99,17715,0
2015-10-14,24.9,25,24.9,24.95,8706,0
2015-10-15,24.85,25.2,24.85,25.19,2257,0
2015-10-16,25.15,25.17,25.15,25.17,3797,0
2015-10-19,25.1,25.14,25.1,25.14,3400,0
2015-10-20,25.165,25.36,25.165,25.36,7969,0
2015-10-21,25.07,25.43,25.07,25.36,4188,0
2015-10-22,25.41,25.59,25.41,25.57,5744,0
2015-10-23,25.355,25.54,25.355,25.53,3421,0
2015-10-26,25.544,25.57,25.46,25.53,1398,0
2015-10-27,25.47,25.59,25.4,25.59,1077,0
2015-10-28,25.59,25.69,25.576,25.59,2112,0
2015-10-29,25.58,25.58,25.58,25.58,195,0
2015-10-30,25.6,25.6,25.54,25.57,2239,0
2015-11-02,25.35,25.63,25.35,25.63,759,0
2015-11-03,25.7,25.8,25.64,25.78,6170,0
2015-11-04,25.79,25.91,25.7,25.71,3653,0
2015-11-05,25.91,26.08,25.07,25.59,16043,0
2015-11-06,25.45,25.57,25.31,25.57,5800,0
2015-11-09,25.21,25.4,25.19,25.4,2980,0
2015-11-10,25.6,25.68,25.4,25.68,2923,0
2015-11-11,25.46,25.695,25.31,25.695,1784,0
2015-11-12,25.72,25.94,25.422,25.94,1726,0
2015-11-13,25.94,25.94,25.555,25.555,1376,0
2015-11-16,25.41,25.41,25.39,25.39,897,0
2015-11-17,25.45,25.45,25.4,25.4,32154,0
2015-11-18,25.37,25.64,25.37,25.64,4150,0
2015-11-19,25.64,25.84,25.64,25.8,2669,0
2015-11-20,25.8,26.12,25.5,25.91,24818,0
2015-11-23,25.71,25.83,25.65,25.698,10948,0
2015-11-24,25.85,25.89,25.75,25.75,3072,0
2015-11-25,25.78,25.78,25.602,25.7,1088,0
2015-11-27,25.31,25.7,25.3,25.64,4693,0
2015-11-30,25.54,25.59,25.45,25.59,2076,0
2015-12-01,25.431,25.67,25.431,25.67,2528,0
2015-12-02,25.7,25.7,25.7,25.7,3677,0
2015-12-03,25.51,25.6,25.4,25.6,1206,0
2015-12-04,25.6,25.6,25.341,25.394,2400,0
2015-12-07,25.5,25.652,25.262,25.5,4106,0
2015-12-08,25.5,25.62,25.5,25.55,17130,0
2015-12-10,25.25,25.6,25.25,25.56,289585,0
2015-12-11,25.46,25.48,25.43,25.48,5902,0
2015-12-14,25.48,25.48,24.94,24.94,40873,0
2015-12-15,24.65,25.312,24.65,25.249,7778,0
2015-12-16,25.129,25.416,24.7,25.05,9112,0
2015-12-17,24.96,25.22,24.81,25.05,3691,0
2015-12-18,25.46,25.46,25.1,25.35,1650,0
2015-12-21,25.42,25.42,25.198,25.2,750,0
2015-12-22,25.16,25.42,25.01,25.42,2074,0
2015-12-23,25.25,25.4,25.23,25.315,5279,0
2015-12-24,25.31,25.32,25.31,25.32,889,0
2015-12-28,25.35,25.39,25.15,25.15,2799,0
2015-12-29,25.209,25.42,25.207,25.42,3789,0
2015-12-31,25.45,25.5,25.45,25.4695,2331,0
2016-01-04,25.64,25.64,25.64,25.64,828,0
2016-01-05,25.67,25.91,25.67,25.91,1914,0
2016-01-06,25.8999,25.8999,25.86,25.86,1471,0
2016-01-07,25.85,26.16,25.808,25.808,5609,0
2016-01-08,25.999,25.999,25.8,25.8,1054,0
2016-01-11,25.75,25.82,25.6,25.65,1072,0
2016-01-12,25.52,25.7,25.45,25.55,4840,0
2016-01-13,25.55,25.55,25.4629,25.4629,1476,0
2016-01-14,25.3,25.5,25.3,25.3,58383,0
2016-01-15,25.3,25.55,25.215,25.55,4299,0
2016-01-19,25.3965,25.3965,25.3965,25.3965,0,0
2016-01-20,25.4999,25.4999,25.07,25.07,1440,0
2016-01-21,25.15,25.304,25.1,25.16,67756,0
2016-01-22,25.155,25.155,24.5,24.87,37641,0
2016-01-25,24.82,24.9791,24.68,24.68,9013,0
2016-01-26,24.75,24.9491,24.75,24.899,2800,0
2016-01-27,24.77,24.952,24.75,24.89,3450,0
2016-01-28,24.75,25.01,24.74,25.01,27558,0
2016-01-29,25.1,25.4,25.1,25.3312,5688,0
2016-02-01,25.24,25.25,25.21,25.25,3063,0
2016-02-02,25.21,25.45,25.06,25.15,9711,0
2016-02-03,25.3795,25.3795,25.15,25.1505,3125,0
2016-02-04,25.38,25.45,25.38,25.38,1814,0
2016-02-05,25.2,25.3495,25.2,25.349,2163,0
2016-02-08,25.21,25.2753,24.68,24.68,5732,0
2016-02-09,24.8499,25.25,24.8,24.982,8698,0
2016-02-10,24.75,25.02,24.71,24.75,60996,0
2016-02-11,24.81,24.97,24.58,24.81,23345,0
2016-02-12,25.01,25.2381,24.922,25.2381,5217,0
2016-02-16,24.863,25.25,24.85,25.08,40848,0
2016-02-17,25.34,25.65,25.14,25.65,10121,0
2016-02-18,25.23,25.5,25.23,25.302,4628,0
2016-02-19,25.5,25.5,25.23,25.4899,6591,0
2016-02-22,25.9399,25.9399,25.55,25.75,7737,0
2016-02-23,25.7,25.71,25.7,25.7,4430,0
2016-02-24,25.51,25.7,25.36,25.7,1815,0
2016-02-25,25.7501,25.88,25.7501,25.88,238,0
2016-02-26,25.88,25.92,25.88,25.88,793,0
2016-02-29,25.9,26.14,25.9,26.1,3320,0
2016-03-01,26.08,26.28,26.07,26.28,5955,0
2016-03-02,26.25,26.29,26.1,26.2,5758,0
2016-03-03,25.954,26.168,25.95,26.13,3012,0
2016-03-04,25.7502,25.7502,25.7502,25.7502,768,0
2016-03-07,25.9415,26.01,25.91,26.01,14658,0
2016-03-08,26.05,26.32,25.85,26.24,2972,0
2016-03-09,26,26,25.75,26,2799,0
2016-03-10,25.95,25.96,25.75,25.8578,12309,0
2016-03-11,25.69,25.76,25.65,25.73,8967,0
2016-03-14,25.681,25.8,25.51,25.8,22245,0
2016-03-15,25.45,25.5,25.32,25.5,2572,0
2016-03-17,25.46,25.7,25.43,25.7,5474,0
2016-03-18,25.76,25.86,25.76,25.86,15878,0
2016-03-21,25.85,25.85,25.5001,25.84,1302,0
2016-03-22,25.79,26.02,25.79,26.02,4047,0
2016-03-23,25.938,26.05,25.9,26.0296,8229,0
2016-03-24,25.99,25.99,25.95,25.95,1099,0
2016-03-28,25.75,25.99,25.75,25.98,55952,0
2016-03-29,25.75,25.99,25.49,25.82,23773,0
2016-03-30,25.82,25.82,25.4,25.75,8423,0
2016-03-31,25.55,25.68,25.33,25.37,13602,0
2016-04-01,25.374,25.565,25.01,25.04,14605,0
2016-04-04,25.1,25.1434,24.52,25,76136,0
2016-04-05,25.02,25.0916,24.99,25.04,30141,0
2016-04-06,24.965,25,24.9,25,41378,0
2016-04-07,25,25.01,24.95,24.95,41793,0
2016-04-08,25,25.04,24.99,25,51795,0
2016-04-11,25.11,25.11,25.04,25.05,23064,0
2016-04-12,25.0777,25.14,24.96,25.05,25582,0
2016-04-13,25.27,25.27,25.01,25.2,23417,0
2016-04-14,25.28,25.31,25.225,25.25,17152,0
2016-04-15,25.1,25.47,25.05,25.36,850018,0
2016-04-18,25.4,25.56,25.4,25.55,105500,0
2016-04-19,25.6,25.7,25.5801,25.584,4200,0
2016-04-20,25.44,25.739,25.44,25.65,4366,0
2016-04-21,25.65,25.9193,25.65,25.75,4640,0
2016-04-22,25.9,25.9,25.85,25.9,3039,0
2016-04-25,25.81,25.8999,25.8,25.8067,3520,0
2016-04-26,25.77,25.77,25.76,25.7614,2360,0
2016-04-27,25.63,25.9,25.63,25.895,9472,0
2016-04-28,25.98,26.085,25.95,26.085,1125,0
2016-04-29,25.9,26.1572,25.9,26.1572,1916,0
2016-05-02,25.8401,25.85,25.8401,25.85,200,0
2016-05-03,26.096,26.16,25.94,25.94,2094,0
2016-05-04,26,26,26,26,400,0
2016-05-06,25.88,26.05,25.88,25.915,656,0
2016-05-09,25.9501,25.9506,25.88,25.88,1100,0
2016-05-10,25.9239,26,25.9239,26,1100,0
2016-05-11,26.03,26.08,25.8801,25.8801,3706,0
2016-05-12,25.8801,25.9,25.8801,25.9,500,0
2016-05-13,25.9,25.9,25.8801,25.8801,1619,0
2016-05-16,25.9451,25.98,25.84,25.98,17431,0
2016-05-17,25.8401,26.27,25.8401,26.0201,185594,0
2016-05-18,26.06,26.4,26.05,26.11,15300,0
2016-05-19,26.01,26.14,26,26.02,3442,0
2016-05-20,25.73,26.02,25.7001,25.93,7894,0
2016-05-23,25.8999,26.37,25.86,26.37,7727,0
2016-05-24,26.2201,26.38,26.0301,26.27,4087,0
2016-05-25,26.06,26.19,25.8601,26,11747,0
2016-05-26,25.9819,26.0101,25.86,25.86,6110,0
2016-05-27,25.9,25.9,25.52,25.78,12916,0
2016-05-31,25.72,26.1,25.71,25.85,55950,0
2016-06-01,25.8985,25.8999,25.76,25.76,1300,0
2016-06-02,25.813,25.813,25.76,25.81,1200,0
2016-06-03,25.76,25.93,25.76,25.88,3200,0
2016-06-06,25.93,25.97,25.93,25.95,1549,0
2016-06-07,25.8,26,25.8,25.9294,2751,0
2016-06-08,26,26.123,26,26.1,1834,0
2016-06-09,26.1,26.1308,26.1,26.12,4420,0
2016-06-10,26.05,26.05,25.902,26,4314,0
2016-06-13,25.85,25.95,25.55,25.55,9755,0
2016-06-14,25.47,25.59,25.245,25.52,14280,0
2016-06-15,25.924,25.924,25.924,25.924,200,0
2016-06-16,25.81,25.81,25.45,25.55,11700,0
2016-06-17,25.59,26.06,25.53,25.9,6000,0
2016-06-20,25.74,25.865,25.73,25.85,3000,0
2016-06-21,25.65,25.65,25.65,25.65,100,0
2016-06-22,25.7,25.945,25.7,25.85,4000,0
2016-06-23,26.34,26.34,25.6,25.85,2602,0
2016-06-24,25.5,25.9,25.5,25.9,3515,0
2016-06-27,25.89,25.94,25.75,25.75,10529,0
2016-06-28,25.82,25.9,25.8,25.84,18935,0
2016-06-29,25.89,26,25.89,26,235257,0
2016-06-30,26,26.1495,25.95,25.95,3898,0
2016-07-01,26.01,26.17,26.01,26.16,1765,0
2016-07-05,26.07,26.07,26.02,26.02,200,0
2016-07-06,25.68,25.8778,25.67,25.8778,3624,0
2016-07-07,25.73,25.88,25.73,25.88,736,0
2016-07-08,25.98,25.98,25.86,25.86,364,0
2016-07-11,25.979,26.15,25.87,25.87,447,0
2016-07-12,25.88,25.88,25.88,25.88,100,0
2016-07-13,25.85,26.0598,25.85,26.0598,1190,0
2016-07-14,25.92,26.1906,25.92,26.1906,4386,0
2016-07-15,26.0584,26.0584,26.02,26.02,900,0
2016-07-18,26.1215,26.1215,26.01,26.01,1000,0
2016-07-19,26.02,26.02,26.02,26.02,598,0
2016-07-20,26.115,26.2,26.09,26.12,3295,0
2016-07-21,26.12,26.12,26.05,26.05,3325,0
2016-07-22,26.1925,26.1925,26.09,26.09,3000,0
2016-07-25,26.09,26.2,26,26,8150,0
2016-07-26,26.09,26.2,26.03,26.09,13252,0
2016-07-27,26.054,26.11,26.054,26.11,205791,0
2016-07-28,26.15,26.15,26.125,26.1499,1233,0
2016-07-29,26.13,26.24,26.13,26.19,3550,0
2016-08-01,26.16,26.345,26.15,26.345,3393,0
2016-08-03,26.3489,26.35,26.25,26.3499,1208,0
2016-08-04,26.05,26.4,26.05,26.28,31413,0
2016-08-05,26.2,26.36,26.2,26.3332,3395,0
2016-08-08,26.37,26.42,26.31,26.4,5269,0
2016-08-09,26.4,26.42,26.4,26.4199,1901,0
2016-08-10,26.4,26.45,26.4,26.45,4600,0
2016-08-11,26.41,26.47,26.41,26.47,3400,0
2016-08-12,26.42,26.5,26.42,26.45,1300,0
2016-08-15,26.4,26.4999,26.4,26.435,7867,0
2016-08-16,26.46,26.46,26.3,26.455,13151,0
2016-08-17,26.36,26.411,26.3,26.375,3218,0
2016-08-18,26.31,26.36,26.31,26.36,1051,0
2016-08-19,26.3999,26.3999,26.31,26.31,1408,0
2016-08-22,26.37,26.4867,26.37,26.4746,4063,0
2016-08-23,26.29,26.4,26.29,26.4,5155,0
2016-08-24,26.36,26.5,26.36,26.435,4700,0
2016-08-25,26.41,26.537,26.41,26.42,1500,0
2016-08-26,26.41,26.58,26.35,26.58,1693,0
2016-08-29,26.55,26.55,26.37,26.4442,175200,0
2016-08-30,26.28,26.4256,26.11,26.32,7000,0
2016-08-31,26.37,26.3899,26.3001,26.3001,1800,0
2016-09-01,26.3,26.42,26.3,26.301,3680,0
2016-09-02,26.3,26.3442,26.3,26.3442,440,0
2016-09-06,26.3,26.43,26.3,26.39,5489,0
2016-09-07,26.41,26.43,26.37,26.43,965,0
2016-09-08,26.46,26.47,26.34,26.43,1204,0
2016-09-09,26.46,26.46,26.34,26.35,1010,0
2016-09-12,26.4,26.4,26.3,26.35,2781,0
2016-09-13,26,26.15,26,26.15,2746,0
2016-09-14,25.73,26,25.64,25.88,1507,0
2016-09-15,25.96,26.1,25.96,26,1107,0
2016-09-16,25.98,26.09,25.96,26.0356,1202,0
2016-09-19,26.09,26.1,25.97,26.04,1114,0
2016-09-20,25.94,26.04,25.9199,25.92,6940,0
2016-09-21,25.91,26.06,25.9,25.96,6189,0
2016-09-22,25.97,26.08,25.96,26.02,1640,0
2016-09-23,26.09,26.2,26.09,26.2,2002,0
2016-09-26,26.09,26.2001,26.08,26.2001,1202,0
2016-09-27,26.25,26.34,26.16,26.25,6660,0
2016-09-28,26.35,26.35,26.35,26.35,462,0
2016-09-29,26.29,26.39,26.245,26.38,961,0
2016-09-30,26.37,26.37,26.05,26.05,1608,0
2016-10-03,26.05,26.05,26.03,26.03,392,0
2016-10-04,26.03,26.2983,26.03,26.25,2033,0
2016-10-05,26.2556,26.2556,26.1,26.1,1587,0
2016-10-06,26.05,26.086,26.05,26.086,875,0
2016-10-07,26.06,26.06,26.05,26.05,236,0
2016-10-11,26.045,26.045,26.0201,26.0201,1350,0
2016-10-12,25.8034,25.9,25.8,25.83,1200,0
2016-10-13,25.74,25.78,25.74,25.74,2500,0
2016-10-14,25.82,25.82,25.8005,25.8005,500,0
2016-10-18,25.99,25.99,25.976,25.976,200,0
2016-10-19,26.11,26.11,25.826,25.96,1215,0
2016-10-21,26.28,26.28,26.2123,26.2123,1000,0
2016-10-24,26,26.1,26,26.0125,1050,0
2016-10-25,25.75,26.1,25.75,26.099,1094,0
2016-10-26,26.18,26.18,26.048,26.048,3480,0
2016-10-27,26.06,26.06,26.06,26.06,100,0
2016-10-28,26.02,26.02,25.85,25.989,2975,0
2016-10-31,25.8999,25.8999,25.85,25.85,500,0
2016-11-01,25.85,25.9,25.85,25.9,730,0
2016-11-02,25.9,25.9,25.765,25.78,2395,0
2016-11-03,25.8,25.8,25.8,25.8,154,0
2016-11-08,25.79,26.0971,25.35,25.35,8180,0
2016-11-09,25.53,25.53,25.2501,25.2501,1200,0
2016-11-10,25.183,25.2235,25,25,4492,0
2016-11-11,25.16,25.18,24.7384,25.12,4469,0
2016-11-14,25,25.1,24.0075,24.599,43775,0
2016-11-15,24.5,25.24,24.5,24.8,3032,0
2016-11-16,24.73,24.98,24.39,24.42,10116,0
2016-11-17,24.54,24.77,24.53,24.76,11150,0
2016-11-18,24.63,24.93,24.52,24.52,5410,0
2016-11-21,24.7,24.94,24.53,24.94,1807,0
2016-11-22,24.75,25.0023,24.6369,24.9,272693,0
2016-11-23,24.9,25.83,24.6,25.83,18740,0
2016-11-25,24.47,25.113,24.47,25.113,1269,0
2016-11-28,25.0714,25.0714,25.0714,25.0714,1200,0
2016-11-29,25.05,25.2,25.05,25.1425,5467,0
2016-11-30,25.001,25.001,24.75,24.75,10700,0
2016-12-01,24.99,24.99,24.1247,24.15,13106,0
2016-12-02,24.5,24.6,24.09,24.58,10212,0
2016-12-05,24.3501,24.72,24.3501,24.45,15882,0
2016-12-06,24.41,25.49,24.4,25.2,50433,0
2016-12-07,25.3237,25.3237,24.701,24.85,6720,0
2016-12-08,25.17,25.17,24.5,24.988,106004,0
2016-12-09,25.0345,25.06,24.901,25,8209,0
2016-12-12,25,25.1,24.5858,25.1,2130,0
2016-12-13,24.78,25.0329,24.76,24.81,52057,0
2016-12-14,25.01,25.01,24.8,24.8,10898,0
2016-12-15,24.8,24.98,24,24.2558,11251,0
2016-12-16,24.31,24.5768,24.06,24.15,508914,0
2016-12-19,24.34,24.6775,24.25,24.32,3625,0
2016-12-20,24.35,24.5,24.35,24.5,3967,0
2016-12-21,24.34,24.6624,24.34,24.45,1391,0
2016-12-22,24.64,24.7,24.4025,24.65,7818,0
2016-12-23,24.7,24.7,24.43,24.43,3452,0
2016-12-27,24.75,24.8,24.65,24.65,2413,0
2016-12-28,24.47,24.7,24.47,24.69,1069,0
2016-12-29,24.6899,24.6899,24.3301,24.65,7032,0
2016-12-30,25.05,25.05,24.73,24.74,3601,0
2017-01-03,24.74,24.74,24.3078,24.44,5874,0
2017-01-04,24.47,24.7,24.451,24.5,13978,0
2017-01-05,24.9532,24.9532,24.41,24.46,9061,0
2017-01-06,24.5,24.64,24.49,24.51,3733,0
2017-01-09,24.67,24.67,24.5,24.6,1212,0
2017-01-10,24.6,24.7,24.56,24.5818,3450,0
2017-01-11,24.51,24.65,24.42,24.61,6414,0
2017-01-12,24.6,24.645,24.5,24.645,16525,0
2017-01-13,24.75,24.98,24.62,24.62,4041,0
2017-01-17,25,25,24.65,24.72,2350,0
2017-01-18,24.6495,24.7,24.6495,24.6856,5645,0
2017-01-19,24.68,24.69,24.6,24.6,21500,0
2017-01-20,24.593,24.62,24.593,24.61,3800,0
2017-01-23,24.58,24.62,24.5549,24.5772,4100,0
2017-01-24,24.68,24.98,24.55,24.6,5945,0
2017-01-25,24.6256,24.6256,24.2,24.279,38564,0
2017-01-26,24.3,24.5,24.26,24.4149,8590,0
2017-01-27,24.55,24.55,24.26,24.34,15696,0
2017-01-30,24.41,24.5,24.38,24.41,8975,0
2017-01-31,24.4753,24.6,24.38,24.5,10114,0
2017-02-01,24.61,24.6117,24.31,24.32,12912,0
2017-02-02,24.37,24.45,24.37,24.4218,1680,0
2017-02-03,24.51,24.65,24.461,24.461,4240,0
2017-02-06,24.54,24.54,24.51,24.54,6574,0
2017-02-07,24.55,25,24.5356,24.6713,8350,0
2017-02-08,24.74,24.97,24.73,24.9,5100,0
2017-02-09,24.8359,24.96,24.811,24.96,1900,0
2017-02-10,24.9302,24.9302,24.911,24.911,383,0
2017-02-13,25,25.11,24.9965,25,5702,0
2017-02-15,25.13,25.15,24.96,25.1,2651,0
2017-02-16,25.1,25.14,25.1,25.1264,1161,0
2017-02-17,25.01,25.1476,25.01,25.1,2332,0
2017-02-21,25.02,25.21,25.02,25.2,2681,0
2017-02-22,25.1615,25.1615,25.0001,25.1,1500,0
2017-02-23,25.1715,25.1715,25.1,25.1,1826,0
2017-02-24,25.2,25.2,25.063,25.063,50401,0
2017-02-27,25.1,25.1543,25.1,25.11,2460,0
2017-02-28,25.1,25.14,25.1,25.14,1860,0
2017-03-01,25.11,25.2,25.1,25.2,1295,0
2017-03-02,25.1913,25.2,25.17,25.2,3029,0
2017-03-03,25.167,25.3688,25.167,25.3688,5730,0
2017-03-06,25.38,25.5,25.38,25.3814,1755,0
2017-03-07,25.46,25.46,25.45,25.45,400,0
2017-03-08,25.32,25.321,25.0101,25.0806,3730,0
2017-03-09,25.12,25.145,25.02,25.12,2485,0
2017-03-10,25.23,25.3,25.23,25.3,899,0
2017-03-13,24.95,25.06,24.92,24.92,2606,0
2017-03-14,24.95,25.0626,24.89,24.89,1700,0
2017-03-15,24.95,24.95,24.9,24.95,3886,0
2017-03-16,24.921,24.9496,24.921,24.9496,795,0
2017-03-17,24.9486,25,24.9,24.977,3375,0
2017-03-20,25.0499,25.0499,24.9496,24.9496,116800,0
2017-03-21,24.84,24.995,24.84,24.9,3736,0
2017-03-22,24.95,24.95,24.8422,24.8422,695,0
2017-03-23,24.8479,24.96,24.75,24.88,9495,0
2017-03-24,24.95,25,24.92,25,5340,0
2017-03-27,24.99,24.99,24.72,24.76,14000,0
2017-03-28,24.76,24.76,24.6,24.6,9160,0
2017-03-29,24.6,24.7399,24.6,24.7,7400,0
2017-03-30,24.73,24.7488,24.7,24.71,7960,0
2017-03-31,24.71,24.99,24.7,24.99,28699,0
2017-04-03,25,25,24.8225,25,11092,0
2017-04-04,24.96,25.09,24.96,25.0675,8568,0
2017-04-05,25.03,25.0554,25,25.04,8858,0
2017-04-06,25.05,25.2,25.05,25.165,12384,0
2017-04-07,25.1,25.1,25.1,25.1,255,0
2017-04-10,25.1602,25.25,25.1343,25.2422,3340,0
2017-04-11,25.28,25.4,25.25,25.4,1301,0
2017-04-12,25.4,25.4162,25.3113,25.3113,5126,0
2017-04-13,25.41,25.41,25.3,25.3,1250,0
2017-04-17,25.3603,25.3999,25.3603,25.3999,1260,0
2017-04-18,25.4,25.41,25.25,25.33,21100,0
2017-04-19,25.38,25.38,25.38,25.38,850,0
2017-04-20,25.3423,25.3423,25.12,25.14,1100,0
2017-04-21,25.1555,25.25,25.1555,25.2,2372,0
2017-04-24,25.1,25.25,24.91,24.91,6766,0
2017-04-25,25.0876,25.2038,25.0876,25.2038,899,0
2017-04-26,25.06,25.25,25.06,25.25,3350,0
2017-04-27,25.26,25.3492,25.25,25.3492,700,0
2017-04-28,25.25,25.38,25.25,25.3502,3080,0
2017-05-01,25.353,25.3566,25.25,25.26,11375,0
2017-05-02,25.35,25.35,25.25,25.25,13201,0
2017-05-04,25.26,25.26,25.121,25.121,7425,0
2017-05-05,25.1039,25.147,25.07,25.07,2375,0
2017-05-08,25.02,25.02,24.85,24.85,7668,0
2017-05-09,24.84,25.0499,24.84,24.9402,8279,0
2017-05-10,25.2624,25.2624,24.97,24.97,900,0
2017-05-11,25.0664,25.0664,24.991,24.991,1124,0
2017-05-12,25.1,25.1598,25.065,25.1598,7075,0
2017-05-15,25.0815,25.3,25.0815,25.28,8825,0
2017-05-16,25.05,25.38,25.05,25.38,4400,0
2017-05-17,25.12,25.3255,25.12,25.3255,600,0
2017-05-18,25.16,25.29,25.16,25.28,2626,0
2017-05-22,25.24,25.28,25.24,25.26,3030,0
2017-05-24,25.2579,25.31,25.2,25.2,4220,0
2017-05-25,25.1377,25.1853,25.11,25.1853,800,0
2017-05-26,25.2122,25.25,25.18,25.2,20652,0
2017-05-30,25.25,25.38,25.24,25.25,43095,0
2017-05-31,25.25,25.2848,25.1,25.25,72033,0
2017-06-01,25.12,25.3799,25.12,25.3,71078,0
2017-06-02,25.26,25.38,25.26,25.27,13450,0
2017-06-05,25.3501,25.365,25.14,25.28,35154,0
2017-06-06,25.25,25.3699,25.25,25.31,12113,0
2017-06-07,25.31,25.31,25.23,25.31,3000,0
2017-06-08,25.3337,25.3589,25.3,25.34,1865,0
2017-06-09,25.34,25.38,25.2901,25.361,4165,0
2017-06-12,25.351,25.49,25.35,25.47,2501,0
2017-06-13,25.1,25.257,25.04,25.04,24970,0
2017-06-14,25.0501,25.289,25.0501,25.2513,27660,0
2017-06-15,25.15,25.28,25.15,25.1965,1491,0
2017-06-16,25.15,25.27,25.15,25.26,2561,0
2017-06-19,25.16,25.2168,25.09,25.1874,5363,0
2017-06-20,25.1138,25.3,25.1138,25.3,5814,0
2017-06-21,25.28,25.28,25.1235,25.16,11649,0
2017-06-22,25.14,25.2248,25.07,25.1,6171,0
2017-06-23,25.16,25.16,25.12,25.12,2981,0
2017-06-26,25.16,25.16,25.12,25.12,9184,0
2017-06-27,25.16,25.16,25.1163,25.16,27250,0
2017-06-28,25.2115,25.24,25.15,25.18,3896,0
2017-06-29,25.21,25.26,25.2,25.26,1967,0
2017-06-30,25.27,25.34,25.2697,25.34,1223,0
2017-07-03,25.28,25.28,25.28,25.28,398,0
2017-07-05,25.28,25.5515,25.28,25.5515,946,0
2017-07-06,25.33,25.48,25.25,25.48,2700,0
2017-07-07,25.49,25.62,25.4,25.62,4870,0
2017-07-10,25.35,25.65,25.35,25.55,21353,0
2017-07-11,25.35,25.56,25.3,25.3,2570,0
2017-07-12,25.44,25.865,25.25,25.25,3245,0
2017-07-14,25.2,25.2,25.15,25.15,3263,0
2017-07-17,25.16,25.73,25.16,25.73,10666,0
2017-07-18,25.44,25.44,25.4,25.44,3170,0
2017-07-19,25.4,25.4,25.28,25.3599,2350,0
2017-07-20,25.3599,25.44,25.34,25.44,4701,0
2017-07-21,25.35,25.36,25.35,25.35,16025,0
2017-07-24,25.353,25.3601,25.353,25.3601,800,0
2017-07-25,25.4181,25.5726,25.4,25.5726,3044,0
2017-07-26,25.48,25.48,25.44,25.44,282,0
2017-07-27,25.4,25.613,25.38,25.613,2723,0
2017-07-28,25.47,25.47,25.41,25.41,1619,0
2017-07-31,25.5,25.514,25.5,25.514,800,0
2017-08-01,25.443,25.5172,25.44,25.4653,2723,0
2017-08-02,25.44,25.45,25.44,25.44,900,0
2017-08-03,25.54,25.6973,25.41,25.41,5570,0
2017-08-04,25.42,25.4429,25.17,25.22,27093,0
2017-08-07,25.26,25.26,25.25,25.25,600,0
2017-08-08,25.32,25.32,25.32,25.32,100,0
2017-08-09,25.35,25.6,25.35,25.6,1800,0
2017-08-10,25.63,25.6703,25.3,25.3,703,0
2017-08-11,25.4572,25.4572,25.3,25.3,1226,0
2017-08-14,25.5,25.5,25.5,25.5,450,0
2017-08-15,25.3603,25.3603,25.33,25.33,765,0
2017-08-16,25.3128,25.3128,25.3128,25.3128,150,0
2017-08-17,25.33,25.3468,25.25,25.25,2200,0
2017-08-18,25.27,25.2827,25.27,25.2827,798,0
2017-08-21,25.34,25.4035,25.2,25.22,3628,0
2017-08-22,25.27,25.27,25.25,25.25,494,0
2017-08-24,25.26,25.35,25.25,25.25,16426,0
2017-08-28,25.25,25.36,25.21,25.21,6600,0
2017-08-29,25.22,25.299,25.22,25.2694,909,0
2017-08-30,25.25,25.36,25.25,25.25,5801,0
2017-08-31,25.3228,25.38,25.26,25.26,2888,0
2017-09-01,25.29,25.49,25.29,25.49,4142,0
2017-09-05,25.5385,25.54,25.5,25.5262,3300,0
2017-09-06,25.49,25.51,25.49,25.5023,1614,0
2017-09-07,25.5038,25.55,25.501,25.55,609,0
2017-09-08,25.57,25.58,25.55,25.58,1172,0
2017-09-11,25.37,25.37,25.37,25.37,433,0
2017-09-13,25.6,25.6,25.6,25.6,140,0
2017-09-14,25.35,25.36,25.33,25.33,1104,0
2017-09-15,25.2621,25.3,25.2232,25.2232,10671,0
2017-09-18,25.23,25.3,25.2,25.3,3218,0
2017-09-19,25.21,25.27,25.21,25.27,1533,0
2017-09-20,25.24,25.34,25.24,25.3301,5300,0
2017-09-21,25.35,25.35,25.2101,25.2101,1600,0
2017-09-22,25.22,25.3201,25.21,25.2491,5149,0
2017-09-25,25.25,25.3,25.2101,25.2101,11109,0
2017-09-26,25.23,25.2346,25.21,25.21,1100,0
2017-09-27,25.28,25.28,25.2,25.25,22085,0
2017-09-28,25.21,25.21,25.21,25.21,100,0
2017-09-29,25.31,25.35,25.07,25.07,29158,0
2017-10-02,25.1,25.15,25.08,25.08,30947,0
2017-10-03,25.08,25.18,24.8001,25.11,54621,0
2017-10-04,25.08,25.1,25,25.1,3795,0
2017-10-05,25.07,25.13,24.94,25.0899,6211,0
2017-10-06,25.01,25.07,24.9,25.07,3600,0
2017-10-09,25,25.13,25,25.09,1115,0
2017-10-10,25,25.1384,25,25.1232,650,0
2017-10-11,25.03,25.14,25.03,25.137,2837,0
2017-10-12,25.04,25.04,25,25,8124,0
2017-10-13,25.01,25.15,25.01,25.15,3761,0
2017-10-16,25.1229,25.15,25.061,25.061,2390,0
2017-10-17,25.1,25.1248,25.1,25.1,2478,0
2017-10-18,25.1248,25.1248,25.1248,25.1248,420,0
2017-10-19,25.15,25.21,25.1,25.14,6390,0
2017-10-20,25.1,25.1,25.1,25.1,800,0
2017-10-23,25.18,25.18,25.1,25.1,4150,0
2017-10-24,25.05,25.0615,25.05,25.0615,6500,0
2017-10-25,25.06,25.1,24.9964,25.09,31560,0
2017-10-26,25.1164,25.15,25.05,25.15,1450,0
2017-10-27,25.15,25.23,25.15,25.23,2400,0
2017-10-30,25.2,25.25,25.15,25.2301,11050,0
2017-10-31,25.21,25.21,25.21,25.21,1286,0
2017-11-01,25.2103,25.235,25.2,25.235,2450,0
2017-11-02,25.2,25.2,25.2,25.2,1700,0
2017-11-03,25.04,25.2,25.04,25.2,14686,0
2017-11-06,25.2,25.249,25.2,25.2003,3100,0
2017-11-07,25.2,25.4,25.2,25.39,9221,0
2017-11-08,25.336,25.36,25.2201,25.3,7809,0
2017-11-09,25.2244,25.2244,25.2101,25.2101,500,0
