Date,Open,High,Low,Close,Volume,OpenInt
2013-03-25,22.392,22.392,22.186,22.304,677611,0
2013-03-26,22.348,22.392,22.312,22.392,699742,0
2013-03-27,22.348,22.419,22.348,22.384,499340,0
2013-03-28,22.384,22.527,22.357,22.527,943765,0
2013-04-01,22.527,22.527,22.41,22.455,223314,0
2013-04-02,22.437,22.482,22.429,22.464,393795,0
2013-04-03,22.482,22.5,22.429,22.437,309002,0
2013-04-04,22.473,22.5,22.455,22.482,218456,0
2013-04-05,22.482,22.572,22.455,22.572,165930,0
2013-04-08,22.616,22.616,22.527,22.572,308957,0
2013-04-09,22.553,22.58,22.527,22.545,308228,0
2013-04-10,22.58,22.598,22.553,22.572,263791,0
2013-04-11,22.572,22.572,22.527,22.553,236739,0
2013-04-12,22.553,22.572,22.527,22.553,131907,0
2013-04-15,22.572,22.58,22.527,22.563,519890,0
2013-04-16,22.589,22.75,22.58,22.715,810990,0
2013-04-17,22.759,22.812,22.678,22.732,309243,0
2013-04-18,22.732,22.769,22.678,22.723,431751,0
2013-04-19,22.75,22.84,22.678,22.84,1431743,0
2013-04-22,22.769,22.795,22.706,22.706,177865,0
2013-04-23,22.75,22.759,22.715,22.74,119081,0
2013-04-24,22.777,22.777,22.74,22.777,141121,0
2013-04-25,22.777,22.777,22.66,22.66,154624,0
2013-04-26,22.75,22.75,22.697,22.74,327502,0
2013-04-29,22.75,22.777,22.66,22.777,273721,0
2013-04-30,22.759,22.84,22.75,22.795,158587,0
2013-05-01,22.84,22.993,22.821,22.858,211828,0
2013-05-02,22.867,22.974,22.867,22.964,1033417,0
2013-05-03,22.974,23,22.93,22.974,218414,0
2013-05-06,22.993,23.064,22.993,23.045,160629,0
2013-05-07,22.993,23.153,22.983,23.153,155157,0
2013-05-08,23.126,23.241,23.064,23.232,122285,0
2013-05-09,23.232,23.232,23.107,23.188,107693,0
2013-05-10,23.188,23.188,23.107,23.153,155745,0
2013-05-13,23.16,23.16,23.072,23.126,163546,0
2013-05-14,23.153,23.153,22.947,22.947,165303,0
2013-05-15,23.018,23.018,22.795,22.867,192012,0
2013-05-16,22.849,22.912,22.812,22.867,154346,0
2013-05-17,22.93,22.938,22.883,22.938,118975,0
2013-05-20,22.93,22.983,22.93,22.955,96813,0
2013-05-21,22.955,23.026,22.947,23.026,115490,0
2013-05-22,23.081,23.081,22.993,23.018,159145,0
2013-05-23,23.045,23.045,22.803,23,129824,0
2013-05-24,22.993,23.045,22.93,23.01,106973,0
2013-05-28,23.064,23.117,22.955,22.993,101411,0
2013-05-29,23.057,23.12,22.667,22.722,174957,0
2013-05-30,22.793,22.857,22.73,22.785,150552,0
2013-05-31,22.793,22.802,22.25,22.25,209834,0
2013-06-03,22.577,22.577,22.25,22.35,190328,0
2013-06-04,22.441,22.486,22.35,22.378,153115,0
2013-06-05,22.423,22.423,21.833,21.961,199455,0
2013-06-06,22.259,22.259,21.843,21.88,305083,0
2013-06-07,21.925,22.114,21.906,21.978,134390,0
2013-06-10,21.997,22.114,21.744,21.78,200576,0
2013-06-11,21.833,21.833,20.947,21.155,492197,0
2013-06-12,21.256,21.427,20.441,20.994,460505,0
2013-06-13,20.884,21.897,20.631,21.427,532925,0
2013-06-14,21.78,21.78,21.527,21.744,101547,0
2013-06-17,21.853,22.041,21.826,21.897,528806,0
2013-06-18,21.88,21.897,21.671,21.789,128254,0
2013-06-19,21.843,21.961,21.464,21.599,216106,0
2013-06-20,21.219,21.219,20.848,21.129,143999,0
2013-06-21,21.129,21.626,20.865,20.894,378922,0
2013-06-24,20.768,20.884,19.988,20.768,226679,0
2013-06-25,21.219,21.219,20.504,20.921,173239,0
2013-06-26,21.291,21.626,21,21.337,130126,0
2013-06-27,21.355,21.581,21.309,21.49,80453,0
2013-06-28,21.86,21.86,21.585,21.63,160395,0
2013-07-01,21.355,21.635,21.145,21.391,70501,0
2013-07-02,21.401,21.716,21.401,21.563,122663,0
2013-07-03,21.761,21.761,21.499,21.563,103977,0
2013-07-05,21.418,21.418,21.01,21.019,94791,0
2013-07-08,21.129,21.129,20.884,20.929,86451,0
2013-07-09,21.038,21.227,20.985,21.155,139246,0
2013-07-10,21.129,21.21,20.994,21.129,131781,0
2013-07-11,21.49,21.581,21.265,21.337,86740,0
2013-07-12,21.553,21.553,21.337,21.382,107436,0
2013-07-15,21.49,21.546,21.019,21.038,302046,0
2013-07-16,20.994,20.994,20.792,20.812,222500,0
2013-07-17,20.913,21.048,20.884,20.937,153083,0
2013-07-18,21.038,21.066,20.903,20.921,103616,0
2013-07-19,20.985,20.985,20.768,20.768,125380,0
2013-07-22,20.831,20.976,20.73,20.768,150445,0
2013-07-23,20.802,20.802,20.657,20.667,146577,0
2013-07-24,20.721,20.749,20.513,20.585,175590,0
2013-07-25,20.541,20.623,20.459,20.567,133788,0
2013-07-26,20.513,20.695,20.495,20.676,116980,0
2013-07-29,20.667,20.676,20.468,20.468,88848,0
2013-07-30,20.531,20.55,20.296,20.323,97462,0
2013-07-31,20.323,20.487,20.07,20.233,203385,0
2013-08-01,20.378,20.378,20.088,20.142,129214,0
2013-08-02,20.17,20.396,20.151,20.251,68544,0
2013-08-05,20.251,20.286,20.042,20.16,89156,0
2013-08-06,20.16,20.16,20.016,20.106,91815,0
2013-08-07,20.106,20.106,19.953,19.997,65710,0
2013-08-08,20.006,20.088,19.907,19.979,82183,0
2013-08-09,19.907,20.098,19.907,20.016,54876,0
2013-08-12,19.997,20.042,19.925,20.006,97414,0
2013-08-13,19.988,19.988,19.771,19.771,73463,0
2013-08-14,19.88,19.88,19.454,19.599,65292,0
2013-08-15,19.454,19.546,19.228,19.328,240444,0
2013-08-16,19.364,19.454,19.138,19.138,76086,0
2013-08-19,19.201,19.345,18.74,18.884,159143,0
2013-08-20,19.074,19.301,18.722,19.164,95621,0
2013-08-21,19.138,19.355,18.849,19.138,97171,0
2013-08-22,19.183,19.454,19.183,19.454,69088,0
2013-08-23,19.41,20.07,19.41,20.034,60745,0
2013-08-26,20.034,20.215,19.997,20.088,121063,0
2013-08-27,19.997,20.359,19.88,20.314,120401,0
2013-08-28,20.464,20.464,20.124,20.299,53240,0
2013-08-29,20.391,20.592,20.299,20.427,64469,0
2013-08-30,20.565,20.656,20.262,20.28,115005,0
2013-09-03,20.548,20.548,19.812,19.922,82573,0
2013-09-04,19.922,20.198,19.711,19.729,103278,0
2013-09-05,19.701,19.867,19.473,19.637,63538,0
2013-09-06,19.711,19.757,19.564,19.637,66117,0
2013-09-09,19.738,19.738,19.546,19.573,52518,0
2013-09-10,19.886,19.904,19.628,19.656,67029,0
2013-09-11,19.84,19.84,19.426,19.426,105831,0
2013-09-12,19.62,19.62,19.197,19.344,99962,0
2013-09-13,19.444,19.473,19.289,19.473,58336,0
2013-09-16,19.932,20.024,19.573,19.684,102968,0
2013-09-17,19.757,19.757,19.564,19.591,64642,0
2013-09-18,19.684,19.977,19.6,19.977,60704,0
2013-09-19,20.115,20.133,19.766,19.766,78120,0
2013-09-20,19.701,19.803,19.509,19.564,119455,0
2013-09-23,19.656,19.821,19.537,19.637,78978,0
2013-09-24,19.692,19.821,19.583,19.812,91215,0
2013-09-25,19.803,19.803,19.61,19.766,52294,0
2013-09-26,19.656,19.904,19.656,19.748,59650,0
2013-09-27,19.803,19.867,19.61,19.784,86587,0
2013-09-30,19.674,20.059,19.647,19.794,125213,0
2013-10-01,19.794,19.904,19.794,19.794,71223,0
2013-10-02,19.803,20.024,19.803,20.024,65903,0
2013-10-03,20.069,20.124,19.84,20.041,52151,0
2013-10-04,20.051,20.354,19.95,20.115,150309,0
2013-10-07,20.115,20.253,20.088,20.225,71723,0
2013-10-08,20.198,20.198,20.051,20.069,40154,0
2013-10-09,20.097,20.133,19.94,20.051,87751,0
2013-10-10,20.115,20.225,20.078,20.198,37907,0
2013-10-11,20.272,20.289,19.986,20.207,35575,0
2013-10-14,20.115,20.18,19.876,19.876,59850,0
2013-10-15,19.876,19.886,19.436,19.473,195352,0
2013-10-16,19.527,19.527,19.353,19.453,135426,0
2013-10-17,19.784,19.784,19.527,19.628,52539,0
2013-10-18,19.692,19.711,19.49,19.711,131702,0
2013-10-21,19.794,19.794,19.527,19.701,81173,0
2013-10-22,19.803,19.996,19.803,19.913,66214,0
2013-10-23,20.005,20.207,19.876,20.171,63021,0
2013-10-24,20.225,20.51,19.977,20.124,69884,0
2013-10-25,20.124,20.161,19.757,19.84,187836,0
2013-10-28,19.83,19.904,19.821,19.848,95432,0
2013-10-29,19.886,19.904,19.692,19.867,90313,0
2013-10-30,19.895,19.913,19.748,19.84,72989,0
2013-10-31,19.886,19.886,19.692,19.794,104835,0
2013-11-01,19.775,19.867,19.684,19.684,64068,0
2013-11-04,19.794,19.812,19.738,19.794,61913,0
2013-11-05,19.766,19.766,19.628,19.711,62629,0
2013-11-06,19.775,19.775,19.684,19.729,50961,0
2013-11-07,19.721,19.848,19.664,19.729,66187,0
2013-11-08,19.664,19.766,19.473,19.482,61759,0
2013-11-11,19.473,19.537,19.473,19.473,43622,0
2013-11-12,19.517,19.61,19.453,19.5,88930,0
2013-11-13,19.5,19.546,19.289,19.325,66986,0
2013-11-14,19.38,19.444,19.316,19.316,63948,0
2013-11-15,19.344,19.362,19.16,19.252,58255,0
2013-11-18,19.224,19.444,19.206,19.27,79948,0
2013-11-19,19.38,19.38,19.206,19.206,50570,0
2013-11-20,19.279,19.416,19.15,19.197,95807,0
2013-11-21,19.197,19.325,19.059,19.279,125509,0
2013-11-22,19.335,19.49,19.242,19.242,105761,0
2013-11-25,19.316,19.591,19.252,19.509,105495,0
2013-11-26,19.61,19.75,19.545,19.545,114096,0
2013-11-27,19.62,19.685,19.46,19.47,75770,0
2013-11-29,19.47,19.62,19.46,19.59,25270,0
2013-12-02,19.59,19.59,19.358,19.413,107287,0
2013-12-03,19.442,19.525,19.376,19.525,142549,0
2013-12-04,19.433,19.45,19.191,19.293,126625,0
2013-12-05,19.218,19.236,18.947,19.171,135572,0
2013-12-06,18.966,19.162,18.929,19.041,121203,0
2013-12-09,19.162,19.171,18.929,18.995,126822,0
2013-12-10,19.022,19.116,18.845,18.947,124033,0
2013-12-11,18.863,18.873,18.714,18.724,174426,0
2013-12-12,18.518,18.714,18.472,18.714,186733,0
2013-12-13,18.658,18.929,18.555,18.649,182148,0
2013-12-16,18.873,18.873,18.612,18.704,198508,0
2013-12-17,18.743,18.761,18.574,18.612,166268,0
2013-12-18,18.593,18.789,18.49,18.649,255238,0
2013-12-19,18.639,18.639,18.463,18.546,170511,0
2013-12-20,18.564,18.761,18.564,18.658,138963,0
2013-12-23,18.668,18.816,18.612,18.658,178904,0
2013-12-24,18.687,18.687,18.518,18.518,94691,0
2013-12-26,18.555,18.603,18.518,18.555,234032,0
2013-12-27,18.593,18.714,18.564,18.658,178932,0
2013-12-30,18.668,19.012,18.668,18.891,549719,0
2013-12-31,18.901,18.976,18.658,18.779,213556,0
2014-01-02,18.845,19.069,18.826,18.985,108136,0
2014-01-03,19.069,19.413,19.069,19.33,114385,0
2014-01-06,19.498,19.656,19.45,19.515,132810,0
2014-01-07,19.582,19.759,19.525,19.647,135249,0
2014-01-08,19.638,19.75,19.545,19.75,75472,0
2014-01-09,19.796,20.048,19.712,20.002,139877,0
2014-01-10,20.011,20.188,20.011,20.076,72330,0
2014-01-13,20.067,20.29,20.067,20.179,83525,0
2014-01-14,20.179,20.215,19.992,20.011,75786,0
2014-01-15,20.058,20.058,19.917,19.927,86831,0
2014-01-16,20.048,20.048,19.796,19.806,102087,0
2014-01-17,19.787,20.095,19.777,19.777,116449,0
2014-01-21,19.881,20.085,19.871,20.011,110308,0
2014-01-22,20.058,20.31,20.058,20.3,86429,0
2014-01-23,20.338,20.355,20.021,20.03,112342,0
2014-01-24,19.964,20.002,19.825,20.002,125572,0
2014-01-27,20.085,20.104,19.825,19.917,84458,0
2014-01-28,19.964,20.215,19.917,20.132,122435,0
2014-01-29,20.113,20.15,19.806,19.862,103633,0
2014-01-30,19.852,20.048,19.852,19.927,87017,0
2014-01-31,19.927,20.039,19.889,19.899,64364,0
2014-02-03,19.956,19.983,19.74,19.862,146045,0
2014-02-04,19.862,19.936,19.842,19.89,68093,0
2014-02-05,19.927,19.964,19.881,19.927,90370,0
2014-02-06,19.927,20.002,19.917,19.973,69531,0
2014-02-07,20.011,20.058,19.983,20.038,63288,0
2014-02-10,20.048,20.113,20.021,20.058,58952,0
2014-02-11,20.113,20.235,20.076,20.17,60825,0
2014-02-12,20.179,20.198,20.113,20.142,59627,0
2014-02-13,20.142,20.562,20.142,20.412,115802,0
2014-02-14,20.487,20.728,20.449,20.663,49605,0
2014-02-18,20.738,20.953,20.738,20.823,109444,0
2014-02-19,20.813,20.933,20.635,20.748,105579,0
2014-02-20,20.758,20.85,20.654,20.803,97109,0
2014-02-21,20.843,20.943,20.823,20.85,46450,0
2014-02-24,20.868,20.973,20.843,20.843,77257,0
2014-02-25,20.878,20.943,20.823,20.823,100366,0
2014-02-26,20.943,20.943,20.811,20.841,48013,0
2014-02-27,20.877,20.983,20.867,20.973,54289,0
2014-02-28,20.973,21.125,20.897,21.085,47931,0
2014-03-03,21.095,21.115,20.992,21.019,100935,0
2014-03-04,21.075,21.151,21.009,21.009,102529,0
2014-03-05,21.095,21.095,20.933,20.983,206415,0
2014-03-06,20.973,20.983,20.858,20.877,198122,0
2014-03-07,20.831,20.907,20.735,20.831,45283,0
2014-03-10,20.897,20.897,20.547,20.745,110965,0
2014-03-11,20.735,20.821,20.65,20.735,62502,0
2014-03-12,20.745,20.811,20.623,20.801,72541,0
2014-03-13,20.811,20.917,20.774,20.782,54227,0
2014-03-14,20.821,20.953,20.603,20.849,166870,0
2014-03-17,21.019,21.019,20.897,20.943,80320,0
2014-03-18,20.953,20.953,20.765,20.877,69968,0
2014-03-19,20.933,20.933,20.765,20.782,70651,0
2014-03-20,20.782,20.821,20.706,20.782,37675,0
2014-03-21,20.782,20.877,20.735,20.867,104239,0
2014-03-24,20.867,20.867,20.755,20.774,61729,0
2014-03-25,20.811,20.811,20.65,20.699,89593,0
2014-03-26,20.735,20.755,20.623,20.716,61785,0
2014-03-27,20.679,20.679,20.593,20.64,30388,0
2014-03-28,20.659,20.689,20.547,20.689,52584,0
2014-03-31,20.689,20.716,20.64,20.65,82581,0
2014-04-01,20.669,20.706,20.64,20.65,163050,0
2014-04-02,20.64,20.792,20.64,20.64,115810,0
2014-04-03,20.659,20.774,20.65,20.706,64462,0
2014-04-04,20.725,20.907,20.716,20.867,89150,0
2014-04-07,20.867,20.943,20.821,20.897,71161,0
2014-04-08,20.924,20.953,20.841,20.953,42337,0
2014-04-09,20.963,21.067,20.943,21.009,69583,0
2014-04-10,21.049,21.151,20.973,20.992,69226,0
2014-04-11,21.049,21.067,20.992,20.992,42153,0
2014-04-14,21.049,21.142,21.029,21.058,49266,0
2014-04-15,21.134,21.257,21.134,21.151,56197,0
2014-04-16,21.209,21.284,21.161,21.2,106668,0
2014-04-17,21.284,21.351,20.963,20.963,139169,0
2014-04-21,21.085,21.209,21.085,21.161,59585,0
2014-04-22,21.161,21.293,21.142,21.227,81887,0
2014-04-23,21.293,21.342,21.237,21.257,82696,0
2014-04-24,21.342,21.483,21.276,21.313,149353,0
2014-04-25,21.369,21.465,21.257,21.465,94449,0
2014-04-28,21.541,21.663,21.502,21.607,95312,0
2014-04-29,21.607,21.767,21.607,21.73,66602,0
2014-04-30,21.777,22.051,21.777,22.051,73431,0
2014-05-01,22.051,22.402,21.929,22.308,78638,0
2014-05-02,22.355,22.478,22.147,22.259,96807,0
2014-05-05,22.326,22.449,22.193,22.44,58585,0
2014-05-06,22.449,22.478,22.374,22.458,128797,0
2014-05-07,22.458,22.629,22.392,22.563,55363,0
2014-05-08,22.525,22.676,22.525,22.629,83133,0
2014-05-09,22.591,22.657,22.497,22.544,39281,0
2014-05-12,22.553,22.6,22.544,22.582,49243,0
2014-05-13,22.62,22.62,22.449,22.507,82581,0
2014-05-14,22.525,22.525,22.449,22.487,66308,0
2014-05-15,22.458,22.525,22.458,22.487,83226,0
2014-05-16,22.487,22.534,22.449,22.468,114763,0
2014-05-19,22.525,22.62,22.516,22.525,128808,0
2014-05-20,22.6,22.696,22.563,22.6,53040,0
2014-05-21,22.667,22.676,22.6,22.676,74177,0
2014-05-22,22.696,22.705,22.591,22.591,72342,0
2014-05-23,22.686,22.686,22.573,22.61,37389,0
2014-05-27,22.62,22.715,22.582,22.629,53359,0
2014-05-28,22.762,22.848,22.531,22.579,99563,0
2014-05-29,22.627,22.627,22.531,22.627,50136,0
2014-05-30,22.627,22.666,22.589,22.608,29825,0
2014-06-02,22.598,22.647,22.503,22.522,87801,0
2014-06-03,22.56,22.57,22.09,22.234,91180,0
2014-06-04,22.185,22.185,21.399,21.773,164759,0
2014-06-05,21.821,22.185,21.754,22.033,85161,0
2014-06-06,22.262,22.368,22.1,22.205,55203,0
2014-06-09,22.349,22.349,22.205,22.253,64447,0
2014-06-10,22.301,22.301,22.08,22.128,69479,0
2014-06-11,22.177,22.177,21.994,22.157,58782,0
2014-06-12,22.138,22.368,22.138,22.368,97047,0
2014-06-13,22.388,22.416,22.282,22.368,48415,0
2014-06-16,22.551,22.551,22.406,22.493,108171,0
2014-06-17,22.512,22.531,22.388,22.531,76269,0
2014-06-18,22.551,22.656,22.531,22.656,54649,0
2014-06-19,22.723,22.781,22.656,22.704,68280,0
2014-06-20,22.685,22.752,22.666,22.723,41541,0
2014-06-23,22.723,22.8,22.714,22.8,39449,0
2014-06-24,22.858,22.886,22.647,22.704,67346,0
2014-06-25,22.781,22.781,22.579,22.675,41846,0
2014-06-26,22.685,22.8,22.675,22.752,37679,0
2014-06-27,22.772,22.848,22.723,22.8,67741,0
2014-06-30,22.829,22.993,22.819,22.896,65189,0
2014-07-01,22.896,22.944,22.829,22.944,37251,0
2014-07-02,22.944,23.02,22.944,22.993,103645,0
2014-07-03,22.935,22.935,22.627,22.647,44647,0
2014-07-07,22.733,22.867,22.714,22.781,29368,0
2014-07-08,22.819,22.925,22.762,22.925,81164,0
2014-07-09,22.896,22.953,22.781,22.809,73433,0
2014-07-10,22.752,22.781,22.656,22.762,30564,0
2014-07-11,22.733,23.03,22.733,23.03,72342,0
2014-07-14,23.02,23.097,22.589,22.656,330742,0
2014-07-15,22.656,22.762,22.647,22.714,90926,0
2014-07-16,22.695,22.704,22.618,22.675,45815,0
2014-07-17,22.675,22.695,22.474,22.474,55192,0
2014-07-18,22.503,22.618,22.503,22.56,67950,0
2014-07-21,22.589,22.675,22.589,22.666,78256,0
2014-07-22,22.675,22.695,22.522,22.551,111307,0
2014-07-23,22.598,22.637,22.531,22.541,76500,0
2014-07-24,22.551,22.608,22.512,22.589,51638,0
2014-07-25,22.579,22.647,22.579,22.627,35766,0
2014-07-28,22.637,22.685,22.627,22.656,33825,0
2014-07-29,22.675,22.714,22.675,22.704,29750,0
2014-07-30,22.656,22.695,22.589,22.627,33983,0
2014-07-31,22.551,22.56,22.224,22.224,124461,0
2014-08-01,22.253,22.33,22.003,22.108,81696,0
2014-08-04,22.185,22.185,21.984,22.1,42294,0
2014-08-05,22.061,22.118,21.994,22.071,40710,0
2014-08-06,22.041,22.118,21.956,22.041,36666,0
2014-08-07,22.108,22.244,22.1,22.195,40015,0
2014-08-08,22.272,22.359,22.195,22.32,25520,0
2014-08-11,22.32,22.483,22.32,22.464,35498,0
2014-08-12,22.464,22.627,22.464,22.608,46365,0
2014-08-13,22.647,22.752,22.637,22.752,63887,0
2014-08-14,22.8,22.944,22.733,22.925,33457,0
2014-08-15,22.925,22.973,22.742,22.877,50798,0
2014-08-18,22.848,22.935,22.848,22.925,54289,0
2014-08-19,22.906,22.944,22.829,22.858,46288,0
2014-08-20,22.858,22.944,22.733,22.8,65482,0
2014-08-21,22.8,22.848,22.714,22.791,43154,0
2014-08-22,22.772,22.886,22.772,22.791,42861,0
2014-08-25,22.886,22.963,22.8,22.953,71595,0
2014-08-26,22.916,23.07,22.916,22.993,66977,0
2014-08-27,22.991,23.039,22.883,22.932,33832,0
2014-08-28,22.893,22.951,22.805,22.864,38685,0
2014-08-29,22.835,22.922,22.815,22.922,32077,0
2014-09-02,22.873,22.873,22.572,22.63,117035,0
2014-09-03,22.63,22.727,22.465,22.708,43386,0
2014-09-04,22.659,22.795,22.445,22.484,98801,0
2014-09-05,22.513,22.543,22.309,22.435,43390,0
2014-09-08,22.426,22.494,22.406,22.416,20660,0
2014-09-09,22.406,22.475,22.27,22.338,59737,0
2014-09-10,22.309,22.358,22.241,22.27,81614,0
2014-09-11,22.231,22.338,22.212,22.299,29394,0
2014-09-12,22.26,22.26,21.93,21.998,118902,0
2014-09-15,22.056,22.056,21.871,21.9,54681,0
2014-09-16,21.92,21.978,21.852,21.93,23616,0
2014-09-17,21.949,22.056,21.93,21.978,105131,0
2014-09-18,22.007,22.134,21.998,21.998,66905,0
2014-09-19,22.046,22.066,21.968,21.998,54287,0
2014-09-22,22.056,22.056,21.812,21.852,90129,0
2014-09-23,21.793,21.871,21.725,21.812,65119,0
2014-09-24,21.803,21.93,21.784,21.92,47904,0
2014-09-25,21.959,21.959,21.832,21.93,32596,0
2014-09-26,21.949,22.027,21.93,22.027,34426,0
2014-09-29,22.027,22.134,21.988,22.066,46112,0
2014-09-30,22.134,22.26,22.066,22.182,37640,0
2014-10-01,22.212,22.27,22.134,22.173,50853,0
2014-10-02,22.153,22.192,21.998,22.173,64740,0
2014-10-03,22.202,22.377,22.192,22.358,45381,0
2014-10-06,22.348,22.435,22.299,22.416,32959,0
2014-10-07,22.387,22.416,22.338,22.348,65383,0
2014-10-08,22.377,22.416,22.299,22.416,82603,0
2014-10-09,22.426,22.455,22.299,22.319,63017,0
2014-10-10,22.329,22.367,22.241,22.338,49565,0
2014-10-13,22.367,22.601,22.299,22.416,41836,0
2014-10-14,22.445,22.611,22.445,22.533,30329,0
2014-10-15,22.435,22.591,22.435,22.572,59506,0
2014-10-16,22.533,22.747,22.494,22.689,41516,0
2014-10-17,22.786,22.971,22.708,22.971,31191,0
2014-10-20,22.961,23.195,22.883,22.971,41452,0
2014-10-21,22.991,23.019,22.971,23.01,35452,0
2014-10-22,23.01,23.01,22.951,23,27024,0
2014-10-23,22.991,23.01,22.981,23.01,19439,0
2014-10-24,23.029,23.146,22.941,23.146,36301,0
2014-10-27,23.165,23.165,23.069,23.117,29356,0
2014-10-28,23.155,23.155,23.059,23.127,44979,0
2014-10-29,23.097,23.165,23.097,23.155,14584,0
2014-10-30,23.155,23.215,23.127,23.195,25213,0
2014-10-31,23.195,23.195,23.069,23.087,35095,0
2014-11-03,23.097,23.233,23.097,23.185,46162,0
2014-11-04,23.165,23.243,23.107,23.175,74103,0
2014-11-05,23.215,23.233,23.117,23.233,49015,0
2014-11-06,23.263,23.331,23.137,23.292,30536,0
2014-11-07,23.263,23.409,23.263,23.389,44850,0
2014-11-10,23.351,23.429,23.321,23.351,31759,0
2014-11-11,23.379,23.389,23.243,23.321,55889,0
2014-11-12,23.321,23.389,23.283,23.331,54355,0
2014-11-13,23.389,23.419,23.321,23.419,49937,0
2014-11-14,23.439,23.535,23.439,23.507,26311,0
2014-11-17,23.507,23.545,23.457,23.497,46687,0
2014-11-18,23.497,23.507,23.457,23.457,38166,0
2014-11-19,23.457,23.603,23.419,23.467,55918,0
2014-11-20,23.555,23.613,23.477,23.555,52450,0
2014-11-21,23.515,23.603,23.515,23.535,23247,0
2014-11-24,23.515,23.633,23.515,23.633,21929,0
2014-11-25,23.631,23.631,23.552,23.611,34732,0
2014-11-26,23.631,23.68,23.572,23.661,47752,0
2014-11-28,23.661,23.72,23.651,23.68,11100,0
2014-12-01,23.7,23.759,23.611,23.68,40601,0
2014-12-02,23.611,23.72,23.601,23.651,37755,0
2014-12-03,23.621,23.651,23.315,23.453,63413,0
2014-12-04,23.414,23.414,23.236,23.236,42553,0
2014-12-05,23.266,23.404,23.098,23.098,35399,0
2014-12-08,23.059,23.157,23.059,23.157,84935,0
2014-12-09,23.167,23.177,22.999,23.009,49800,0
2014-12-10,22.99,23.078,22.368,23.009,39112,0
2014-12-11,23.049,23.187,23.039,23.098,34412,0
2014-12-12,22.921,23.019,22.881,22.93,35679,0
2014-12-15,23.217,23.217,22.812,22.812,51005,0
2014-12-16,22.812,22.99,22.743,22.822,48080,0
2014-12-17,22.871,22.97,22.851,22.97,34292,0
2014-12-18,22.94,23.078,22.94,23.039,53895,0
2014-12-19,23.039,23.187,23.029,23.177,30461,0
2014-12-22,23.187,23.276,23.088,23.236,63532,0
2014-12-23,23.276,23.315,22.999,23.049,52893,0
2014-12-24,23.118,23.138,22.999,23.039,10253,0
2014-12-26,23.108,23.128,22.97,23.069,27109,0
2014-12-29,23.088,23.108,23.029,23.088,54126,0
2014-12-30,23.098,23.236,23.049,23.138,65135,0
2014-12-31,23.147,23.305,23.138,23.217,41407,0
2015-01-02,23.226,23.463,23.226,23.414,32103,0
2015-01-05,23.414,23.414,23.295,23.355,47571,0
2015-01-06,23.374,23.443,23.365,23.434,70248,0
2015-01-07,23.513,23.562,23.453,23.562,30155,0
2015-01-08,23.513,23.69,23.513,23.572,45766,0
2015-01-09,23.631,23.631,23.513,23.601,42743,0
2015-01-12,23.68,23.72,23.542,23.68,47831,0
2015-01-13,23.739,23.878,23.7,23.838,60872,0
2015-01-14,23.73,23.976,23.73,23.897,124480,0
2015-01-15,23.878,23.897,23.67,23.818,107332,0
2015-01-16,23.868,24.164,23.789,24.164,93349,0
2015-01-20,24.105,24.105,23.878,23.937,111777,0
2015-01-21,23.976,24.026,23.907,23.976,84558,0
2015-01-22,23.947,24.144,23.947,24.114,57825,0
2015-01-23,24.114,24.164,24.075,24.114,116555,0
2015-01-26,24.105,24.164,24.045,24.114,60199,0
2015-01-27,24.114,24.183,24.114,24.134,71282,0
2015-01-28,24.183,24.282,24.124,24.164,48345,0
2015-01-29,24.203,24.243,24.124,24.154,107983,0
2015-01-30,24.154,24.243,24.154,24.243,100441,0
2015-02-02,24.203,24.282,24.183,24.272,49624,0
2015-02-03,24.272,24.322,24.223,24.223,67421,0
2015-02-04,24.272,24.292,24.055,24.124,82088,0
2015-02-05,24.134,24.203,24.016,24.134,78500,0
2015-02-06,24.174,24.183,24.055,24.055,47185,0
2015-02-09,24.065,24.193,24.065,24.114,65170,0
2015-02-10,24.105,24.134,24.035,24.055,34157,0
2015-02-11,24.026,24.203,24.026,24.193,64139,0
2015-02-12,24.203,24.331,24.203,24.292,91288,0
2015-02-13,24.253,24.371,24.253,24.312,41274,0
2015-02-17,24.351,24.351,24.174,24.223,74031,0
2015-02-18,24.144,24.183,23.838,24.105,69043,0
2015-02-19,24.026,24.124,23.828,24.124,52892,0
2015-02-20,24.065,24.213,24.065,24.164,44980,0
2015-02-23,24.164,24.341,24.164,24.272,35340,0
2015-02-24,24.282,24.371,24.272,24.302,69356,0
2015-02-25,24.41,24.51,24.3,24.35,91002,0
2015-02-26,24.37,24.58,24.36,24.36,68020,0
2015-02-27,24.36,24.58,24.36,24.49,48269,0
2015-03-02,24.61,24.62,24.43,24.49,255488,0
2015-03-03,24.55,24.65,24.47,24.65,34915,0
2015-03-04,24.64,24.75,24.603,24.73,46611,0
2015-03-05,24.719,24.8,24.67,24.7,38655,0
2015-03-06,24.6,24.6,24.2,24.2,91202,0
2015-03-09,24.34,24.4,24.14,24.28,58649,0
2015-03-10,24.22,24.36,24.2,24.27,40516,0
2015-03-11,24.25,24.4,24.25,24.31,38370,0
2015-03-12,24.38,24.48,24.34,24.45,25810,0
2015-03-13,24.47,24.49,24.38,24.49,17008,0
2015-03-16,24.59,24.61,24.47,24.57,39800,0
2015-03-17,24.5,24.65,24.43,24.62,40868,0
2015-03-18,24.64,24.74,24.56,24.665,55956,0
2015-03-19,24.65,24.77,24.65,24.7,40479,0
2015-03-20,24.69,25,24.69,24.86,94267,0
2015-03-23,24.88,24.94,24.78,24.8,31891,0
2015-03-24,24.9,24.9,24.75,24.84,42227,0
2015-03-25,24.85,24.9,24.68,24.71,56076,0
2015-03-26,24.71,24.84,24.65,24.731,22580,0
2015-03-27,24.77,24.892,24.71,24.71,43135,0
2015-03-30,24.79,24.83,24.73,24.83,26701,0
2015-03-31,24.77,24.88,24.77,24.88,46477,0
2015-04-01,24.9,24.9,24.74,24.76,130162,0
2015-04-02,24.8,24.88,24.771,24.87,24838,0
2015-04-06,24.845,24.893,24.83,24.88,58382,0
2015-04-07,24.901,25.005,24.77,24.9,122154,0
2015-04-08,24.95,25.05,24.95,24.965,48812,0
2015-04-09,24.98,25.02,24.9,24.91,47142,0
2015-04-10,24.95,24.97,24.87,24.92,25701,0
2015-04-13,24.91,24.97,24.85,24.9,42340,0
2015-04-14,24.92,24.96,24.863,24.92,50311,0
2015-04-15,24.92,24.98,24.9,24.93,178396,0
2015-04-16,24.98,24.98,24.87,24.95,57509,0
2015-04-17,24.96,24.98,24.66,24.66,183661,0
2015-04-20,24.77,24.82,24.67,24.8,68046,0
2015-04-21,24.72,24.9,24.72,24.865,46466,0
2015-04-22,24.88,24.95,24.81,24.81,62559,0
2015-04-23,24.82,24.86,24.76,24.78,92739,0
2015-04-24,24.86,24.86,24.77,24.8,33162,0
2015-04-27,24.86,24.86,24.78,24.8,69029,0
2015-04-28,24.84,24.84,24.7,24.74,86390,0
2015-04-29,24.68,24.76,24.67,24.7,78569,0
2015-04-30,24.72,24.72,24.6,24.7,70227,0
2015-05-01,24.69,24.71,24.639,24.65,59365,0
2015-05-04,24.69,24.74,24.62,24.63,63601,0
2015-05-05,24.7,24.7,24.49,24.58,63158,0
2015-05-06,24.55,24.723,23.95,24,116652,0
2015-05-07,23.99,24.24,23.86,24.24,51198,0
2015-05-08,24.27,24.47,24.25,24.35,51682,0
2015-05-11,24.3,24.33,23.9,23.96,68418,0
2015-05-12,23.86,24.17,23.5,23.94,62852,0
2015-05-13,24.22,24.37,24.1,24.33,76675,0
2015-05-14,24.37,24.84,24.37,24.571,93824,0
2015-05-15,24.67,24.74,24.58,24.7,53964,0
2015-05-18,24.68,24.75,24.56,24.75,38381,0
2015-05-19,24.64,24.85,24.57,24.82,35046,0
2015-05-20,24.76,24.9,24.736,24.89,65887,0
2015-05-21,24.89,25.01,24.87,24.97,74404,0
2015-05-22,24.9,25.01,24.9,25,27909,0
2015-05-26,25.01,25.03,24.95,25,40683,0
2015-05-27,24.71,24.77,24.7,24.7,45183,0
2015-05-28,25.04,25.04,24.58,24.7,50656,0
2015-05-29,24.66,24.701,24.49,24.51,58092,0
2015-06-01,24.56,24.72,24.53,24.6,36582,0
2015-06-02,24.55,24.55,24.4,24.46,36334,0
2015-06-03,24.3,24.413,24.24,24.3,33003,0
2015-06-04,24.288,24.3,24.2,24.26,37336,0
2015-06-05,24.15,24.27,24.05,24.1,49677,0
2015-06-08,24.1,24.17,24.085,24.16,22361,0
2015-06-09,24.11,24.11,23.9,24.11,57701,0
2015-06-10,23.99,24.09,23.91,23.92,76116,0
2015-06-11,23.97,24.01,23.92,23.93,15784,0
2015-06-12,23.97,23.99,23.9,23.973,29632,0
2015-06-15,24.05,24.14,23.922,24,41660,0
2015-06-16,24.06,24.06,23.95,24.02,31387,0
2015-06-17,24.1,24.17,23.94,24.01,41427,0
2015-06-18,23.96,24.15,23.8,23.911,49821,0
2015-06-19,23.82,24.14,23.82,24.08,58388,0
2015-06-22,24.06,24.19,23.968,24.06,26606,0
2015-06-23,23.98,24.15,23.97,24.05,24364,0
2015-06-24,24,24.18,23.95,24.05,35177,0
2015-06-25,24.06,24.15,24.04,24.1,67475,0
2015-06-26,24.01,24.089,23.95,23.95,42665,0
2015-06-29,23.92,23.99,23.7,23.97,41056,0
2015-06-30,24.04,24.161,24.028,24.16,48446,0
2015-07-01,24.12,24.27,24.12,24.13,35160,0
2015-07-02,24.24,24.43,24.167,24.33,26857,0
2015-07-06,24.35,24.35,24.24,24.32,26298,0
2015-07-07,24.29,24.49,24.21,24.48,47320,0
2015-07-08,24.46,24.9,24.37,24.38,74642,0
2015-07-09,24.43,24.54,24.4,24.41,38750,0
2015-07-10,24.48,24.63,24.43,24.59,52258,0
2015-07-13,24.53,24.7,24.52,24.7,38879,0
2015-07-14,24.66,24.83,24.66,24.7,40836,0
2015-07-15,24.67,24.855,24.67,24.76,32476,0
2015-07-16,24.8,24.94,24.76,24.85,38264,0
2015-07-17,24.921,24.98,24.848,24.96,61167,0
2015-07-20,24.953,25,24.953,25,34688,0
2015-07-21,24.99,24.99,24.93,24.98,32551,0
2015-07-22,24.95,24.957,24.709,24.71,65961,0
2015-07-23,24.67,24.83,24.6,24.7,32868,0
2015-07-24,24.72,24.87,24.7,24.71,65457,0
2015-07-27,24.8,24.8,24.6,24.6,26598,0
2015-07-28,24.69,24.73,24.618,24.656,27618,0
2015-07-29,24.68,24.85,24.63,24.79,56800,0
2015-07-30,24.75,24.93,24.75,24.93,23063,0
2015-07-31,24.85,24.99,24.85,24.99,21144,0
2015-08-03,24.86,24.98,24.86,24.97,22346,0
2015-08-04,24.97,24.98,24.95,24.98,17481,0
2015-08-05,24.97,24.97,24.86,24.86,29442,0
2015-08-06,24.89,24.98,24.8,24.98,25643,0
2015-08-07,24.97,25,24.95,25,12446,0
2015-08-10,24.95,25.05,24.95,25.05,34946,0
2015-08-11,25,25.025,24.92,24.99,56803,0
2015-08-12,24.96,25.05,24.96,25.05,25733,0
2015-08-13,25.02,25.04,24.96,25.04,28662,0
2015-08-14,25,25.01,24.88,24.98,50699,0
2015-08-17,24.93,24.95,24.88,24.92,55569,0
2015-08-18,24.93,25,24.915,24.98,36678,0
2015-08-19,24.93,24.98,24.92,24.98,24868,0
2015-08-20,24.93,24.98,24.92,24.97,28659,0
2015-08-21,24.92,24.96,24.83,24.94,54294,0
2015-08-24,24.7,25.2,24.36,24.5,67636,0
2015-08-25,24.97,24.97,24.57,24.71,34645,0
2015-08-26,24.96,24.96,24.42,24.75,20760,0
2015-08-27,24.62,24.92,24.59,24.64,81739,0
2015-08-28,24.5,24.85,24.5,24.74,38189,0
2015-08-31,24.783,24.783,24.5,24.51,46241,0
2015-09-01,24.4,24.48,24.3,24.44,20853,0
2015-09-02,24.41,24.45,24.31,24.35,20409,0
2015-09-03,24.37,24.45,24.37,24.39,44349,0
2015-09-04,24.35,24.45,24.35,24.45,20659,0
2015-09-08,24.41,24.41,24.23,24.26,233096,0
2015-09-09,24.15,24.15,24.05,24.117,90419,0
2015-09-10,24.04,24.12,24.04,24.06,34187,0
2015-09-11,24.09,24.19,24.07,24.19,27550,0
2015-09-14,24.19,24.19,24.1,24.16,18597,0
2015-09-15,24.26,24.26,24.1,24.17,32316,0
2015-09-16,24.22,24.22,24.07,24.07,24970,0
2015-09-17,24.07,24.19,24.06,24.151,35739,0
2015-09-18,24.15,24.38,24.13,24.37,37526,0
2015-09-21,24.35,24.43,24.35,24.43,24878,0
2015-09-22,24.34,24.48,24.34,24.48,29491,0
2015-09-23,24.47,24.63,24.47,24.63,46142,0
2015-09-24,24.63,24.75,24.561,24.72,36018,0
2015-09-25,24.75,24.85,24.701,24.8,75126,0
2015-09-28,24.75,24.77,24.52,24.72,33784,0
2015-09-29,24.6,24.72,24.499,24.64,16519,0
2015-09-30,24.588,24.75,24.56,24.56,27985,0
2015-10-01,24.53,24.62,24.449,24.517,18781,0
2015-10-02,24.47,24.589,24.4,24.41,45475,0
2015-10-05,24.5,24.71,24.5,24.64,28795,0
2015-10-06,24.74,24.8,24.63,24.74,37063,0
2015-10-07,24.8,24.83,24.68,24.731,46779,0
2015-10-08,24.7,24.85,24.7,24.82,31314,0
2015-10-09,24.798,24.88,24.78,24.84,21135,0
2015-10-12,24.88,24.9,24.81,24.9,24833,0
2015-10-13,24.89,24.96,24.89,24.9,44605,0
2015-10-14,24.91,25.09,24.91,24.92,79052,0
2015-10-15,25.03,25.05,24.97,24.98,46615,0
2015-10-16,25.03,25.08,24.96,25.08,40673,0
2015-10-19,25.06,25.06,25.007,25.02,58124,0
2015-10-20,25,25.1,24.99,25.1,32227,0
2015-10-21,25.055,25.2,25.055,25.17,62263,0
2015-10-22,25.2,25.39,25.2,25.304,56739,0
2015-10-23,25.291,25.43,25.132,25.24,18633,0
2015-10-26,25.2,25.285,25.08,25.08,34712,0
2015-10-27,25.08,25.08,24.95,25.06,67778,0
2015-10-28,25.09,25.24,25.08,25.18,28852,0
2015-10-29,25.15,25.192,25.07,25.104,41750,0
2015-10-30,25.08,25.38,25.08,25.29,34445,0
2015-11-02,25.23,25.35,25.18,25.23,80064,0
2015-11-03,25.26,25.32,25.14,25.16,99802,0
2015-11-04,25.25,25.35,25.12,25.31,94008,0
2015-11-05,25.25,25.4,25.25,25.4,77132,0
2015-11-06,25.28,25.3,25.17,25.23,134823,0
2015-11-09,25.13,25.2,25.022,25.2,30725,0
2015-11-10,25.195,25.4,25.083,25.4,79523,0
2015-11-11,25.36,25.5,25.35,25.46,37611,0
2015-11-12,25.37,25.48,25.34,25.48,37484,0
2015-11-13,25.45,25.525,25.29,25.36,35425,0
2015-11-16,25.35,25.4,25.34,25.37,15147,0
2015-11-17,25.35,25.42,25.312,25.4,37645,0
2015-11-18,25.41,25.45,25.31,25.4,38624,0
2015-11-19,25.34,25.441,25.33,25.41,38324,0
2015-11-20,25.36,25.55,25.36,25.5,80036,0
2015-11-23,25.5,25.56,25.47,25.54,28735,0
2015-11-24,25.57,25.57,25.484,25.53,24907,0
2015-11-25,25.2,25.35,25.2,25.35,16963,0
2015-11-27,25.27,25.45,25.27,25.45,21337,0
2015-11-30,25.39,25.41,25.33,25.37,27500,0
2015-12-01,25.42,25.5,25.36,25.49,36298,0
2015-12-02,25.45,25.49,25.25,25.33,60929,0
2015-12-03,25.27,25.37,25.16,25.351,47588,0
2015-12-04,25.3,25.42,25.3,25.35,32551,0
2015-12-07,25.35,25.35,25.24,25.26,24172,0
2015-12-08,25.21,25.28,25.18,25.28,22397,0
2015-12-09,25.292,25.37,25.238,25.28,21894,0
2015-12-10,25.274,25.3,25.195,25.223,21064,0
2015-12-11,25.22,25.23,25.14,25.16,57404,0
2015-12-14,25.08,25.152,24.51,24.85,75060,0
2015-12-15,25.01,25.05,24.661,24.79,128726,0
2015-12-16,24.87,25.15,24.76,25.03,24140,0
2015-12-17,25.09,25.24,25.031,25.236,29314,0
2015-12-18,25.24,25.258,25.11,25.16,23050,0
2015-12-21,25.25,25.3,25.1,25.2,34892,0
2015-12-22,25.29,25.35,25.16,25.2,42735,0
2015-12-23,25.27,25.3,25.2,25.3,15908,0
2015-12-24,25.35,25.38,25.3,25.38,7112,0
2015-12-28,25.33,25.72,25.33,25.6,41705,0
2015-12-29,25.63,25.82,25.56,25.82,50213,0
2015-12-30,25.58,25.94,25.58,25.88,89230,0
2015-12-31,25.91,25.92,25.6229,25.831,10435,0
2016-01-04,25.59,25.8,25.5,25.77,66114,0
2016-01-05,25.75,25.93,25.75,25.86,64971,0
2016-01-06,25.77,25.85,25.5701,25.8,27068,0
2016-01-07,25.63,25.7401,25.53,25.57,33776,0
2016-01-08,25.68,25.7,25.51,25.52,59353,0
2016-01-11,25.55,25.6499,25.44,25.545,79730,0
2016-01-12,25.5,25.5797,25.45,25.46,57426,0
2016-01-13,25.47,25.61,25.42,25.42,48689,0
2016-01-14,25.42,25.64,25.25,25.59,53973,0
2016-01-15,25.4,25.56,25.25,25.56,33656,0
2016-01-19,25.14,25.14,25.14,25.14,0,0
2016-01-20,25.01,25.04,24.6,24.99,98493,0
2016-01-21,24.99,24.99,24.8101,24.94,44666,0
2016-01-22,25,25.13,24.975,25.0701,28510,0
2016-01-25,25.07,25.15,24.95,25.03,46482,0
2016-01-26,25.11,25.15,24.94,24.94,64816,0
2016-01-27,25.01,25.18,24.9848,25.18,27723,0
2016-01-28,25.2,25.35,25.16,25.35,36428,0
2016-01-29,25.39,25.44,25.32,25.41,32980,0
2016-02-01,25.38,25.62,25.34,25.5232,82541,0
2016-02-02,25.55,25.56,25.4601,25.4943,19958,0
2016-02-03,25.51,25.54,25.36,25.47,40852,0
2016-02-04,25.45,25.4899,25.4,25.43,19314,0
2016-02-05,25.5,25.5,25.31,25.3301,24322,0
2016-02-08,25.25,25.25,24.965,25.0999,39285,0
2016-02-09,24.95,25.05,24.65,25,82767,0
2016-02-10,25.05,25.2,24.9901,25.1,31627,0
2016-02-11,24.81,25.01,24.0501,24.2501,115523,0
2016-02-12,24.4119,24.67,24.23,24.28,86775,0
2016-02-16,24.54,24.9399,24.45,24.8,78060,0
2016-02-17,25.28,25.28,24.8,24.9,85696,0
2016-02-18,24.98,25.26,24.8488,24.97,71093,0
2016-02-19,25,25.24,24.9,25.17,63633,0
2016-02-22,25.21,25.39,25.15,25.21,104248,0
2016-02-23,25.22,25.35,25.15,25.2,62058,0
2016-02-24,25.15,25.35,25.0499,25.293,72514,0
2016-02-25,25.07,25.16,24.92,25.06,52259,0
2016-02-26,25.08,25.11,24.93,24.96,75930,0
2016-02-29,25.04,25.09,24.9,24.9,77169,0
2016-03-01,24.93,25.39,24.93,25.25,75812,0
2016-03-02,25.33,25.33,25.02,25.14,38514,0
2016-03-03,25.139,25.14,25.0467,25.1341,21619,0
2016-03-04,25.14,25.23,25.0408,25.1434,48187,0
2016-03-07,25.13,25.2291,25.09,25.17,109741,0
2016-03-08,25.19,25.19,25.08,25.09,49385,0
2016-03-09,25.1,25.2193,25.1,25.15,51391,0
2016-03-10,25.24,25.26,25.13,25.13,26811,0
2016-03-11,25.19,25.2907,25.19,25.22,40494,0
2016-03-14,25.294,25.294,25.2214,25.25,17658,0
2016-03-15,25.23,25.3,25.1,25.25,58654,0
2016-03-16,25.25,25.32,25.162,25.24,17847,0
2016-03-17,25.29,25.34,25.22,25.31,18440,0
2016-03-18,25.34,25.38,25.3,25.32,32322,0
2016-03-21,25.27,25.36,25.2603,25.28,34116,0
2016-03-22,25.3213,25.4,25.3104,25.37,25819,0
2016-03-23,25.39,25.48,25.3501,25.37,20922,0
2016-03-24,25.34,25.466,25.32,25.46,13332,0
2016-03-28,25.43,25.55,25.43,25.45,36249,0
2016-03-29,25.5,25.62,25.49,25.6,38350,0
2016-03-30,25.52,25.69,25.5163,25.69,31246,0
2016-03-31,25.72,25.75,25.6001,25.75,30278,0
2016-04-01,25.62,25.7,25.476,25.5399,27529,0
2016-04-04,25.57,25.57,25.3,25.3599,28013,0
2016-04-05,25.31,25.49,25.25,25.49,37731,0
2016-04-06,25.45,25.595,25.31,25.31,34288,0
2016-04-07,25.35,25.43,25.31,25.37,59437,0
2016-04-08,25.41,25.5,25.41,25.44,23530,0
2016-04-11,25.44,25.56,25.44,25.5,14352,0
2016-04-12,25.51,25.64,25.51,25.6,37278,0
2016-04-13,25.63,25.75,25.58,25.7199,39619,0
2016-04-14,25.73,25.75,25.64,25.68,30610,0
2016-04-15,25.7,25.79,25.66,25.79,50237,0
2016-04-18,25.8,25.8,25.662,25.77,41291,0
2016-04-19,25.77,25.8399,25.71,25.75,58207,0
2016-04-20,25.75,25.79,25.73,25.73,28118,0
2016-04-21,25.764,25.764,25.7,25.7,24326,0
2016-04-22,25.7,25.78,25.69,25.71,37233,0
2016-04-25,25.7,25.7599,25.56,25.628,27602,0
2016-04-26,25.65,25.68,25.5901,25.66,29193,0
2016-04-27,25.67,25.75,25.63,25.63,31270,0
2016-04-28,25.6732,25.7,25.61,25.67,18871,0
2016-04-29,25.67,25.89,25.6476,25.89,27408,0
2016-05-02,25.85,25.8699,25.78,25.8499,28407,0
2016-05-03,25.79,25.8999,25.79,25.887,21767,0
2016-05-04,25.78,25.9599,25.78,25.86,31747,0
2016-05-05,25.87,25.9034,25.76,25.7601,15513,0
2016-05-06,25.81,25.88,25.77,25.88,12770,0
2016-05-09,25.85,25.93,25.85,25.92,15552,0
2016-05-10,25.97,25.98,25.87,25.93,18299,0
2016-05-11,25.86,25.99,25.86,25.9899,39364,0
2016-05-12,25.969,25.9899,25.88,25.93,25629,0
2016-05-13,25.924,25.96,25.92,25.96,8115,0
2016-05-16,25.91,26.08,25.85,25.964,65031,0
2016-05-17,25.98,26.0399,25.93,25.93,32125,0
2016-05-18,26.0076,26.0076,25.78,25.8,29201,0
2016-05-19,25.79,25.878,25.7,25.75,30024,0
2016-05-20,25.8,25.89,25.77,25.78,35894,0
2016-05-23,25.79,25.89,25.78,25.89,20384,0
2016-05-24,25.87,25.99,25.79,25.87,31709,0
2016-05-25,25.91,25.91,25.82,25.82,25966,0
2016-05-26,25.52,25.61,25.5,25.53,54230,0
2016-05-27,25.6,25.61,25.5,25.57,35102,0
2016-05-31,25.58,25.61,25.56,25.5901,38082,0
2016-06-01,25.67,25.67,25.59,25.64,32907,0
2016-06-02,25.61,25.67,25.58,25.67,27786,0
2016-06-03,25.72,25.86,25.63,25.86,70467,0
2016-06-06,25.8,25.87,25.761,25.85,19854,0
2016-06-07,25.83,25.8375,25.75,25.75,16055,0
2016-06-08,25.66,25.66,25.54,25.64,86805,0
2016-06-09,25.55,25.64,25.55,25.6399,27485,0
2016-06-10,25.69,25.69,25.57,25.6,19787,0
2016-06-13,25.6,25.62,25.58,25.62,17263,0
2016-06-14,25.6399,25.64,25.5,25.59,19188,0
2016-06-15,25.68,25.79,25.621,25.7,53334,0
2016-06-16,25.74,25.74,25.5501,25.62,24216,0
2016-06-17,25.67,25.84,25.59,25.84,32643,0
2016-06-20,25.85,25.9893,25.796,25.9893,29672,0
2016-06-21,25.93,26.03,25.8565,26.03,26866,0
2016-06-22,25.92,25.99,25.79,25.81,38263,0
2016-06-23,25.82,25.9401,25.82,25.9401,27172,0
2016-06-24,25.5,25.92,25.5,25.91,24007,0
2016-06-27,25.66,25.89,25.66,25.89,35797,0
2016-06-28,25.85,26.1,25.85,26.1,31298,0
2016-06-29,26.03,26.23,26.03,26.11,18226,0
2016-06-30,26.11,26.25,26.04,26.04,46579,0
2016-07-01,26.13,26.24,26.07,26.13,25165,0
2016-07-05,26.18,26.18,25.98,26.07,30330,0
2016-07-06,26.06,26.0799,25.93,25.96,24224,0
2016-07-07,26.0291,26.1299,25.9701,26.11,17153,0
2016-07-08,26.1,26.27,26.1,26.1999,12783,0
2016-07-11,26.183,26.3,26.11,26.21,23893,0
2016-07-12,26.26,26.285,26.09,26.11,32261,0
2016-07-13,26.09,26.16,26.045,26.06,17665,0
2016-07-14,26.151,26.16,26.07,26.11,24976,0
2016-07-15,26.05,26.19,26,26.15,83038,0
2016-07-18,26.15,26.2999,26.096,26.2899,21996,0
2016-07-19,26.18,26.44,26.18,26.38,29519,0
2016-07-20,26.36,26.36,26.25,26.28,13293,0
2016-07-21,26.29,26.35,26.248,26.35,16318,0
2016-07-22,26.29,26.34,26.27,26.34,12724,0
2016-07-25,26.31,26.44,26.3,26.44,23014,0
2016-07-26,26.34,26.45,26.34,26.44,17051,0
2016-07-27,26.43,26.45,26.36,26.3955,15089,0
2016-07-28,26.3994,26.48,26.36,26.37,20857,0
2016-07-29,26.45,26.61,26.45,26.49,22217,0
2016-08-01,26.46,26.64,26.46,26.62,20226,0
2016-08-02,26.5501,26.6,26.48,26.54,25371,0
2016-08-03,26.52,26.53,26.42,26.48,22623,0
2016-08-04,26.48,26.59,26.48,26.48,23013,0
2016-08-05,26.52,26.6,26.46,26.6,30563,0
2016-08-08,26.54,26.8,26.53,26.8,22551,0
2016-08-09,26.8,26.88,26.7709,26.88,25295,0
2016-08-10,26.79,26.94,26.79,26.9,19460,0
2016-08-11,26.9098,26.9317,26.61,26.7899,38458,0
2016-08-12,26.69,26.91,26.69,26.91,17714,0
2016-08-15,26.78,26.8351,26.71,26.77,18555,0
2016-08-16,26.74,26.74,26.58,26.7,15106,0
2016-08-17,26.7,26.73,26.62,26.73,20070,0
2016-08-18,26.69,26.78,26.67,26.74,19327,0
2016-08-19,26.68,26.72,26.56,26.62,22984,0
2016-08-22,26.59,26.69,26.5696,26.68,21124,0
2016-08-23,26.69,26.7679,26.6416,26.7679,22498,0
2016-08-24,26.75,26.78,26.6701,26.7381,20313,0
2016-08-25,26.7,26.7844,26.63,26.71,19810,0
2016-08-26,26.66,26.7799,26.66,26.74,23191,0
2016-08-29,26.37,26.514,26.37,26.4,23873,0
2016-08-30,26.44,26.49,26.4,26.473,16892,0
2016-08-31,26.4,26.54,26.4,26.43,35811,0
2016-09-01,26.43,26.5,26.36,26.38,20454,0
2016-09-02,26.3999,26.48,26.3892,26.48,8800,0
2016-09-06,26.42,26.52,26.42,26.52,18452,0
2016-09-07,26.4401,26.4957,26.409,26.47,7605,0
2016-09-08,26.45,26.52,26.4,26.52,9652,0
2016-09-09,26.4599,26.4599,25.38,25.52,156341,0
2016-09-12,25.42,25.64,25.32,25.54,64298,0
2016-09-13,25.52,25.55,25.3,25.32,39116,0
2016-09-14,25.32,25.54,25.26,25.47,56559,0
2016-09-15,25.47,25.65,25.4,25.6,85906,0
2016-09-16,25.6,25.6,25.42,25.5,59975,0
2016-09-19,25.5857,25.65,25.4999,25.54,47456,0
2016-09-20,25.58,25.77,25.58,25.68,65612,0
2016-09-21,25.64,25.76,25.62,25.67,43299,0
2016-09-22,25.8,26.03,25.79,25.8858,12789,0
2016-09-23,25.93,25.9358,25.8401,25.93,21887,0
2016-09-26,25.84,25.99,25.82,25.92,40492,0
2016-09-27,25.87,25.98,25.83,25.91,37472,0
2016-09-28,25.86,25.95,25.84,25.9128,25437,0
2016-09-29,25.85,25.8606,25.4,25.47,67667,0
2016-09-30,25.55,25.61,25.38,25.5,46355,0
2016-10-03,25.45,25.4967,25.11,25.26,102372,0
2016-10-04,25.21,25.29,25.08,25.12,101491,0
2016-10-05,25.16,25.29,25.115,25.26,43207,0
2016-10-06,25.17,25.3145,25.1193,25.26,59903,0
2016-10-07,25.3,25.32,25.23,25.2899,17045,0
2016-10-10,25.26,25.26,25.16,25.23,52396,0
2016-10-11,25.25,25.25,25.12,25.17,81051,0
2016-10-12,25.16,25.17,25.05,25.05,55585,0
2016-10-13,25,25.21,25,25.17,81491,0
2016-10-14,25.21,25.36,25.21,25.21,34780,0
2016-10-17,25.29,25.305,25.2,25.2412,35122,0
2016-10-18,25.27,25.58,25.22,25.45,51193,0
2016-10-19,25.46,25.61,25.44,25.5,25545,0
2016-10-20,25.52,25.57,25.34,25.44,31017,0
2016-10-21,25.37,25.61,25.37,25.61,48865,0
2016-10-24,25.6416,25.68,25.53,25.64,18734,0
2016-10-25,25.59,25.7104,25.57,25.6,35535,0
2016-10-26,25.6,25.66,25.52,25.58,15969,0
2016-10-27,25.62,25.62,25.38,25.52,17939,0
2016-10-28,25.45,25.557,25.38,25.39,12553,0
2016-10-31,25.31,25.4199,25.31,25.34,13237,0
2016-11-01,25.34,25.375,25.1562,25.27,31811,0
2016-11-02,25.17,25.32,25.11,25.16,30848,0
2016-11-03,25.12,25.2412,25,25,28682,0
2016-11-04,25,25.109,25,25.04,45491,0
2016-11-07,25.25,25.3499,25.0394,25.06,47743,0
2016-11-08,25.12,25.13,25,25,21482,0
2016-11-09,24.98,25.09,24.8247,24.9,76123,0
2016-11-10,24.62,24.72,24.26,24.35,123246,0
2016-11-11,24.32,24.76,23.93,24.27,110832,0
2016-11-14,24.17,24.18,23.1,23.24,173020,0
2016-11-15,23.36,23.97,23.36,23.97,116696,0
2016-11-16,23.99,24.46,23.99,24.23,52945,0
2016-11-17,24.23,24.36,24.05,24.13,53779,0
2016-11-18,24.15,24.3,23.7,23.7,69055,0
2016-11-21,23.83,24.13,23.83,23.95,51506,0
2016-11-22,24.02,24.15,23.964,24.11,67184,0
2016-11-23,23.92,24.13,23.92,24.09,43148,0
2016-11-25,24.09,24.09,24.0289,24.09,5173,0
2016-11-28,23.9,23.94,23.8121,23.86,46895,0
2016-11-29,23.91,23.936,23.75,23.8981,42481,0
2016-11-30,23.73,23.75,23.62,23.62,49379,0
2016-12-01,23.5,23.534,23.2,23.21,106416,0
2016-12-02,23.25,23.36,23.16,23.2,58966,0
2016-12-05,23.28,23.28,23.17,23.17,84114,0
2016-12-06,23.18,23.23,23.15,23.15,50094,0
2016-12-07,23.15,23.35,23.15,23.26,50654,0
2016-12-08,23.25,23.31,23.2,23.22,44757,0
2016-12-09,23.26,23.26,23.1653,23.18,48508,0
2016-12-12,23.1,23.12,22.895,23.01,87377,0
2016-12-13,23,23.05,22.9101,22.98,48152,0
2016-12-14,23.05,23.05,22.85,22.86,84247,0
2016-12-15,22.85,22.8755,22.58,22.73,107677,0
2016-12-16,22.76,22.9551,22.76,22.85,76888,0
2016-12-19,22.88,22.99,22.86,22.99,47145,0
2016-12-20,22.98,23.0856,22.9,22.98,95358,0
2016-12-21,23.05,23.37,23.04,23.23,52573,0
2016-12-22,23.46,23.53,23.41,23.46,112470,0
2016-12-23,23.45,23.6,23.39,23.42,34954,0
2016-12-27,23.4,23.4335,23.22,23.24,56433,0
2016-12-28,23.19,23.29,23,23.02,43372,0
2016-12-29,23.025,23.12,22.9,22.9,36538,0
2016-12-30,22.92,23.0543,22.89,22.89,63555,0
2017-01-03,22.97,23.21,22.96,23.13,83315,0
2017-01-04,23.24,23.66,23.24,23.61,56498,0
2017-01-05,23.7,23.9,23.5,23.68,58122,0
2017-01-06,23.72,23.82,23.61,23.62,38406,0
2017-01-09,23.75,23.78,23.5601,23.67,53072,0
2017-01-10,23.61,23.76,23.61,23.6922,37667,0
2017-01-11,23.7095,23.88,23.672,23.88,21101,0
2017-01-12,23.93,23.97,23.85,23.9,51764,0
2017-01-13,23.9,23.9,23.78,23.79,32207,0
2017-01-17,23.79,24,23.79,23.95,77399,0
2017-01-18,23.93,24.06,23.87,24.06,88230,0
2017-01-19,24.03,24.11,23.61,24.11,94806,0
2017-01-20,23.91,24,23.61,23.61,104849,0
2017-01-23,23.67,24.05,23.64,24,61473,0
2017-01-24,23.87,24.06,23.85,23.85,35490,0
2017-01-25,23.89,23.8991,23.55,23.57,46895,0
2017-01-26,23.68,23.77,23.57,23.77,30297,0
2017-01-27,23.79,23.86,23.61,23.74,47377,0
2017-01-30,23.84,23.98,23.66,23.96,75949,0
2017-01-31,23.96,24.11,23.9,23.99,58807,0
2017-02-01,23.99,24.11,23.91,23.91,48544,0
2017-02-02,23.97,24.12,23.97,24.04,47572,0
2017-02-03,24.08,24.2,24.08,24.17,51827,0
2017-02-06,24.17,24.27,24.1462,24.25,35132,0
2017-02-07,24.25,24.27,24.15,24.26,30340,0
2017-02-08,24.26,24.4074,24.26,24.36,28864,0
2017-02-09,24.35,24.43,24.2,24.32,46912,0
2017-02-10,24.3475,24.58,24.3475,24.5,23165,0
2017-02-13,24.56,24.72,24.4266,24.67,45266,0
2017-02-14,24.67,24.73,24.53,24.63,71457,0
2017-02-15,24.64,24.75,24.58,24.62,51040,0
2017-02-16,24.63,24.7077,24.5997,24.67,28811,0
2017-02-17,24.65,24.7992,24.63,24.63,26964,0
2017-02-21,24.79,24.79,24.6,24.75,70692,0
2017-02-22,24.7162,24.77,24.68,24.76,34314,0
2017-02-23,24.74,24.83,24.73,24.83,42956,0
2017-02-24,24.52,24.73,24.52,24.61,36469,0
2017-02-27,24.66,24.73,24.62,24.62,52471,0
2017-02-28,24.62,24.76,24.62,24.76,39637,0
2017-03-01,24.65,24.68,24.51,24.58,46327,0
2017-03-02,24.57,24.643,24.44,24.44,39067,0
2017-03-03,24.5,24.5,24.22,24.35,47548,0
2017-03-06,24.35,24.41,24.24,24.36,53169,0
2017-03-07,24.38,24.38,24.2,24.25,64997,0
2017-03-08,24.18,24.23,23.9497,24.13,60203,0
2017-03-09,24.09,24.09,23.79,23.95,65084,0
2017-03-10,23.9,24.0399,23.8,23.94,52325,0
2017-03-13,23.95,23.98,23.8284,23.8832,49140,0
2017-03-14,23.83,24,23.83,23.97,27191,0
2017-03-15,24,24.2,24,24.19,48990,0
2017-03-16,24.24,24.44,24.19,24.41,64625,0
2017-03-17,24.5,24.62,24.44,24.47,86114,0
2017-03-20,24.48,24.5595,24.4285,24.47,41475,0
2017-03-21,24.41,24.53,24.35,24.45,45480,0
2017-03-22,24.46,24.6399,24.46,24.62,30006,0
2017-03-23,24.57,24.74,24.57,24.73,33350,0
2017-03-24,24.66,24.77,24.62,24.62,28805,0
2017-03-27,24.62,24.78,24.6,24.76,20494,0
2017-03-28,24.68,24.84,24.68,24.77,42680,0
2017-03-29,24.8,24.8,24.69,24.77,38504,0
2017-03-30,24.77,24.7882,24.72,24.77,22413,0
2017-03-31,24.77,24.81,24.72,24.81,29165,0
2017-04-03,24.79,25.089,24.78,25,46627,0
2017-04-04,25,25.08,24.94,24.97,34878,0
2017-04-05,25.05,25.05,24.97,24.97,24078,0
2017-04-06,25,25.04,24.89,25.04,46079,0
2017-04-07,25.01,25.04,24.94,24.97,27795,0
2017-04-10,25.0083,25.04,24.95,25.04,32547,0
2017-04-11,25.03,25.03,24.95,24.95,15957,0
2017-04-12,25,25.03,24.97,25,23890,0
2017-04-13,25,25.06,24.96,25.03,57635,0
2017-04-17,24.98,25.02,24.83,25.01,61989,0
2017-04-18,25.02,25.03,24.94,24.96,34695,0
2017-04-19,25,25.05,24.9746,24.99,42358,0
2017-04-20,24.99,25.11,24.99,25.09,38846,0
2017-04-21,25.089,25.12,25.03,25.07,26048,0
2017-04-24,25.13,25.14,25.0401,25.08,33242,0
2017-04-25,25.12,25.17,25.08,25.15,37196,0
2017-04-26,25.1,25.1,24.91,24.92,58958,0
2017-04-27,24.91,25.14,24.91,25.09,25839,0
2017-04-28,25.092,25.13,25.05,25.12,17015,0
2017-05-01,25.116,25.12,25.0615,25.07,17995,0
2017-05-02,25.1237,25.24,25.12,25.17,26497,0
2017-05-03,25.22,25.25,25.09,25.13,53411,0
2017-05-04,25.15,25.28,25.12,25.14,32742,0
2017-05-05,25.14,25.1999,25.1,25.1999,14004,0
2017-05-08,25.23,25.24,25.1714,25.24,13017,0
2017-05-09,25.2,25.23,25.15,25.15,22138,0
2017-05-10,25.15,25.24,25.14,25.17,28015,0
2017-05-11,25.2073,25.32,25.19,25.27,20665,0
2017-05-12,25.26,26.08,25.21,25.5,139030,0
2017-05-15,25.5,25.52,25.4321,25.4601,19061,0
2017-05-16,25.44,25.57,25.43,25.48,33061,0
2017-05-17,25.43,25.4556,25.39,25.42,36671,0
2017-05-18,25.3849,25.45,25.36,25.36,16764,0
2017-05-19,25.39,25.56,25.39,25.54,25991,0
2017-05-22,25.57,25.57,25.44,25.55,25917,0
2017-05-23,25.57,25.6065,25.49,25.54,23318,0
2017-05-24,25.579,25.68,25.53,25.68,25888,0
2017-05-25,25.65,25.71,25.65,25.7099,34276,0
2017-05-26,25.4,25.4992,25.35,25.36,27209,0
2017-05-30,25.36,25.37,25.28,25.28,33238,0
2017-05-31,25.308,25.44,25.3,25.3,34595,0
2017-06-01,25.31,25.385,25.26,25.31,49831,0
2017-06-02,25.32,25.3533,25.27,25.2765,34440,0
2017-06-05,25.31,25.3499,25.2501,25.33,12382,0
2017-06-06,25.3272,25.4,25.3,25.3,25804,0
2017-06-07,25.35,25.45,25.34,25.42,14856,0
2017-06-08,25.43,25.4304,25.34,25.38,9928,0
2017-06-09,25.3881,25.3999,25.32,25.37,8696,0
2017-06-12,25.36,25.36,25.21,25.22,16916,0
2017-06-13,25.21,25.2453,25.16,25.18,25808,0
2017-06-14,25.22,25.245,25.18,25.18,29662,0
2017-06-15,25.28,25.32,25.2354,25.25,21786,0
2017-06-16,25.26,25.3,25.2321,25.251,12302,0
2017-06-19,25.39,25.39,25.2904,25.3299,15441,0
2017-06-20,25.28,25.34,25.23,25.23,22306,0
2017-06-21,25.26,25.31,25.24,25.29,13257,0
2017-06-22,25.26,25.334,25.25,25.25,15999,0
2017-06-23,25.27,25.37,25.27,25.27,10176,0
2017-06-26,25.2691,25.38,25.26,25.27,22482,0
2017-06-27,25.3,25.35,25.273,25.34,20345,0
2017-06-28,25.31,25.42,25.25,25.42,39177,0
2017-06-29,25.4,25.56,25.34,25.56,87008,0
2017-06-30,25.62,25.62,25.46,25.53,14446,0
2017-07-03,25.53,25.53,25.4,25.4,4630,0
2017-07-05,25.43,25.5,25.43,25.45,15166,0
2017-07-06,25.39,25.49,25.38,25.38,17358,0
2017-07-07,25.378,25.47,25.378,25.46,14675,0
2017-07-10,25.46,25.46,25.37,25.39,23322,0
2017-07-11,25.4,25.41,25.32,25.32,21311,0
2017-07-12,25.34,25.4299,25.34,25.36,19902,0
2017-07-13,25.35,25.4,25.3,25.31,33447,0
2017-07-14,25.3,25.3414,25.26,25.27,20624,0
2017-07-17,25.29,25.3171,25.28,25.28,24857,0
2017-07-18,25.27,25.35,25.24,25.35,17965,0
2017-07-19,25.35,25.4,25.31,25.34,27265,0
2017-07-20,25.4,25.42,25.32,25.33,33998,0
2017-07-21,25.33,25.3699,25.02,25.02,427429,0
2017-07-24,25.07,25.1022,25.05,25.06,89368,0
2017-07-25,25.04,25.08,24.9,24.99,149908,0
2017-07-26,25.03,25.1,25.0052,25.1,32875,0
2017-07-27,25.09,25.13,25.03,25.05,36040,0
2017-07-28,25.06,25.1,25.03,25.09,28160,0
2017-07-31,25.1,25.12,25.07,25.1,35009,0
2017-08-01,25.09,25.17,25.09,25.14,21040,0
2017-08-02,25.15,25.18,25.11,25.1383,36110,0
2017-08-03,25.15,25.21,25.14,25.15,38314,0
2017-08-04,25.16,25.19,25.13,25.15,15940,0
2017-08-07,25.18,25.2195,25.1596,25.17,40895,0
2017-08-08,25.16,25.22,25.16,25.21,49085,0
2017-08-09,25.17,25.21,25.11,25.196,42262,0
2017-08-10,25.14,25.19,25.02,25.07,49268,0
2017-08-11,25.07,25.14,25.04,25.14,33120,0
2017-08-14,25.17,25.24,25.17,25.24,30343,0
2017-08-15,25.16,25.4,25.16,25.35,26613,0
2017-08-16,25.38,25.38,25.31,25.31,15665,0
2017-08-17,25.27,25.307,25.22,25.25,30364,0
2017-08-18,25.21,25.26,25.131,25.17,16706,0
2017-08-21,25.2,25.27,25.18,25.22,13557,0
2017-08-22,25.25,25.27,25.23,25.27,17626,0
2017-08-23,25.26,25.27,25.22,25.22,21835,0
2017-08-24,25.23,25.26,25.23,25.23,12993,0
2017-08-25,25.21,25.29,25.21,25.28,19598,0
2017-08-28,25.28,25.32,25.22,25.26,17586,0
2017-08-29,25,25.14,24.97,25.13,28640,0
2017-08-30,25.123,25.27,25.09,25.27,26810,0
2017-08-31,25.27,25.3,25.12,25.3,21792,0
2017-09-01,25.3,25.3,25.15,25.18,27454,0
2017-09-05,25.16,25.23,25.0975,25.14,24452,0
2017-09-06,25.23,25.31,25.16,25.26,50134,0
2017-09-07,25.29,25.31,25.17,25.17,20942,0
2017-09-08,25.1961,25.22,25.15,25.17,7557,0
2017-09-11,25.16,25.25,25.16,25.23,16197,0
2017-09-12,25.27,25.28,25.2,25.2,6919,0
2017-09-13,25.27,25.27,25.17,25.17,13548,0
2017-09-14,25.207,25.24,25.17,25.24,14614,0
2017-09-15,25.28,25.3,25.21,25.29,24936,0
2017-09-18,25.3,25.3344,25.24,25.24,14387,0
2017-09-19,25.25,25.3099,25.2135,25.28,18852,0
2017-09-20,25.31,25.31,25.2,25.2,21842,0
2017-09-21,25.21,25.2309,25.15,25.15,13953,0
2017-09-22,25.15,25.211,25.15,25.16,15055,0
2017-09-25,25.16,25.1916,25.12,25.12,15985,0
2017-09-26,25.16,25.21,25.12,25.16,38073,0
2017-09-27,25.14,25.24,25.1,25.24,43655,0
2017-09-28,25.22,25.3553,25.17,25.3553,27964,0
2017-09-29,25.32,25.48,25.31,25.33,55999,0
2017-10-02,25.33,25.33,25.2,25.21,13882,0
2017-10-03,25.16,25.239,25.12,25.12,31714,0
2017-10-04,25.14,25.22,25.12,25.22,29513,0
2017-10-05,25.15,25.2499,25.1462,25.2,9859,0
2017-10-06,25.12,25.25,25.05,25.17,32488,0
2017-10-09,25.11,25.19,25.09,25.18,32290,0
2017-10-10,25.16,25.2,25.13,25.15,35899,0
2017-10-11,25.151,25.19,25.1,25.15,19732,0
2017-10-12,25.18,25.25,25.14,25.19,15117,0
2017-10-13,25.2,25.25,24.92,25.11,89117,0
2017-10-16,25.1,25.11,25.02,25.06,55851,0
2017-10-17,25.09,25.0999,25.06,25.0757,18447,0
2017-10-18,25.06,25.13,25.052,25.07,35153,0
2017-10-19,25.06,25.13,25.06,25.11,16525,0
2017-10-20,25.107,25.26,25.06,25.26,42215,0
2017-10-23,25.23,25.27,25.191,25.23,21160,0
2017-10-24,25.23,25.23,25.12,25.14,57038,0
2017-10-25,25.0788,25.11,25.02,25.11,27374,0
2017-10-26,25.21,25.21,25.07,25.12,22401,0
2017-10-27,25.1094,25.16,25.0905,25.0905,25119,0
2017-10-30,25.1115,25.15,25.08,25.13,14037,0
2017-10-31,25.1201,25.22,25.11,25.11,21508,0
2017-11-01,25.11,25.24,25.11,25.14,25340,0
2017-11-02,25.178,25.28,25.178,25.28,25741,0
2017-11-03,25.29,25.3,25.21,25.21,23926,0
2017-11-06,25.18,25.25,25.16,25.25,15980,0
2017-11-07,25.19,25.28,25.1616,25.28,30205,0
2017-11-08,25.172,25.34,25.172,25.34,16492,0
2017-11-09,25.25,25.337,25.1801,25.23,16611,0
2017-11-10,25.19,25.23,25.16,25.23,19016,0
