Date,Open,High,Low,Close,Volume,OpenInt
2013-02-11,22.596,23.035,22.596,22.946,116525,0
2013-02-12,22.946,23.255,22.946,23.078,62180,0
2013-02-13,23.114,23.228,23.078,23.078,89598,0
2013-02-14,23.123,23.209,23.044,23.123,111199,0
2013-02-15,23.166,23.255,23.123,23.255,51592,0
2013-02-19,23.255,23.455,23.209,23.455,65233,0
2013-02-20,23.43,23.448,23.255,23.332,15559,0
2013-02-21,23.463,23.473,23.27,23.316,24927,0
2013-02-22,23.332,23.412,23.228,23.324,33825,0
2013-02-25,23.402,23.402,23.341,23.341,34867,0
2013-02-26,23.421,23.421,23.341,23.341,3777,0
2013-02-27,23.412,23.473,23.412,23.43,15438,0
2013-02-28,23.666,23.666,23.341,23.35,10713,0
2013-03-01,23.393,23.473,23.393,23.473,13221,0
2013-03-04,23.369,23.393,23.185,23.341,44374,0
2013-03-05,23.421,23.43,23.412,23.43,30726,0
2013-03-06,23.36,23.473,23.36,23.43,19588,0
2013-03-07,23.43,23.675,23.308,23.43,52817,0
2013-03-08,23.412,23.412,23.412,23.412,799,0
2013-03-11,23.421,23.439,23.412,23.43,16445,0
2013-03-12,23.43,23.43,23.255,23.421,6390,0
2013-03-13,23.421,23.421,23.166,23.332,14814,0
2013-03-14,23.27,23.455,23.27,23.43,9588,0
2013-03-15,23.43,23.448,23.412,23.448,7163,0
2013-03-18,23.595,23.595,23.412,23.412,16968,0
2013-03-19,23.393,23.463,23.393,23.43,15204,0
2013-03-20,23.369,23.685,23.369,23.473,10054,0
2013-03-21,23.473,23.473,23.412,23.473,15727,0
2013-03-22,23.412,23.473,23.324,23.377,27181,0
2013-03-25,23.341,23.463,23.324,23.448,16046,0
2013-03-26,23.448,23.473,23.377,23.439,11831,0
2013-03-27,23.43,23.473,23.386,23.473,35329,0
2013-03-28,23.473,23.595,23.43,23.439,17601,0
2013-04-01,23.473,23.562,23.473,23.562,4701,0
2013-04-02,23.562,23.595,23.473,23.578,7407,0
2013-04-03,23.605,23.675,23.562,23.605,9731,0
2013-04-04,23.562,24.36,23.562,24.017,47535,0
2013-04-05,23.851,23.868,23.578,23.746,49793,0
2013-04-08,23.851,24.167,23.737,24,43626,0
2013-04-09,24,24.009,23.868,23.912,16129,0
2013-04-10,23.956,24.149,23.912,24.105,42226,0
2013-04-11,23.973,24.132,23.912,23.973,9962,0
2013-04-12,24.017,24.105,23.868,24.026,4925,0
2013-04-15,24.062,24.255,23.973,24.167,29134,0
2013-04-16,24.21,24.35,24.026,24.308,72982,0
2013-04-17,24.308,24.324,24.132,24.308,17247,0
2013-04-18,24.228,24.35,24.062,24.289,194638,0
2013-04-19,24.263,24.394,23.868,24.201,629278,0
2013-04-22,24.07,24.132,23.868,24.105,283048,0
2013-04-23,24.105,24.123,23.648,23.798,44376,0
2013-04-24,23.842,24.035,23.842,24.009,3651,0
2013-04-25,23.956,23.956,23.842,23.939,9425,0
2013-04-26,23.807,23.817,23.587,23.605,56582,0
2013-04-29,23.657,23.666,23.57,23.605,27284,0
2013-04-30,23.614,23.824,23.57,23.755,19337,0
2013-05-01,23.946,24.026,23.798,24.017,44849,0
2013-05-02,24.035,24.035,23.93,23.956,20134,0
2013-05-03,24.009,24.009,23.894,23.956,13641,0
2013-05-06,24.132,24.132,23.903,24.132,24807,0
2013-05-07,24.176,24.324,23.912,24.255,77353,0
2013-05-08,23.964,24.333,23.798,23.912,45472,0
2013-05-09,23.93,24.176,23.93,24.149,59143,0
2013-05-10,24.157,24.167,24.026,24.114,40527,0
2013-05-13,24.123,24.149,24.07,24.123,26817,0
2013-05-14,24.078,24.167,24.044,24.132,34723,0
2013-05-15,24.219,24.219,24.009,24.132,19649,0
2013-05-16,24.132,24.201,24.088,24.123,43938,0
2013-05-17,24.132,24.132,24,24.096,26595,0
2013-05-20,24.132,24.132,24.088,24.088,14487,0
2013-05-21,24.062,24.167,24.062,24.096,12055,0
2013-05-22,24.088,24.132,24.088,24.088,13517,0
2013-05-23,24.088,24.105,23.92,24.105,16593,0
2013-05-24,24.009,24.105,24,24.07,2208,0
2013-05-28,24.062,24.176,23.956,23.956,45323,0
2013-05-29,24.412,24.412,24.018,24.243,11351,0
2013-05-30,24.126,24.251,24.026,24.026,29295,0
2013-05-31,24.243,24.243,23.803,23.892,9686,0
2013-06-03,23.776,23.955,23.75,23.813,153089,0
2013-06-04,23.75,23.884,23.687,23.884,9441,0
2013-06-05,24.098,24.098,23.562,23.678,8594,0
2013-06-06,23.75,23.758,23.615,23.758,7287,0
2013-06-07,23.668,23.75,23.418,23.75,17007,0
2013-06-10,23.75,23.75,23.552,23.74,13609,0
2013-06-11,23.524,23.633,23.302,23.345,12487,0
2013-06-12,23.39,23.39,22.942,22.969,10481,0
2013-06-13,22.8,23.077,22.405,22.969,15260,0
2013-06-14,23.39,23.983,23.355,23.983,1948,0
2013-06-17,23.713,24.189,23.713,24.108,13765,0
2013-06-18,23.848,24.098,23.758,24.098,6103,0
2013-06-19,24.08,24.08,23.813,23.813,16019,0
2013-06-20,23.776,23.776,22.807,23.122,32097,0
2013-06-21,23.292,23.292,22.853,23.265,6625,0
2013-06-24,23.176,23.22,22.531,22.531,20826,0
2013-06-25,23.21,23.21,22.763,22.853,7138,0
2013-06-26,22.853,22.916,22.763,22.763,26490,0
2013-06-27,22.834,22.969,22.744,22.853,33522,0
2013-06-28,23.18,23.269,23.043,23.18,7119,0
2013-07-01,22.863,22.96,22.737,22.844,20385,0
2013-07-02,22.8,23.06,22.791,22.879,27757,0
2013-07-03,22.926,22.926,22.897,22.907,2501,0
2013-07-05,22.744,22.754,22.539,22.539,13606,0
2013-07-08,22.539,22.754,22.476,22.494,15647,0
2013-07-09,22.619,22.826,22.619,22.682,11203,0
2013-07-10,22.628,22.916,22.593,22.593,36633,0
2013-07-11,22.674,22.744,22.566,22.628,44393,0
2013-07-12,22.647,22.744,22.628,22.628,40423,0
2013-07-15,22.691,22.791,22.647,22.691,43118,0
2013-07-16,22.744,22.744,22.719,22.719,4858,0
2013-07-17,22.826,22.844,22.737,22.807,15148,0
2013-07-18,22.897,22.988,22.744,22.979,19124,0
2013-07-19,22.988,23.202,22.834,23.202,31905,0
2013-07-22,23.21,23.21,23.095,23.185,16500,0
2013-07-23,23.167,23.22,23.004,23.114,128037,0
2013-07-24,23.114,23.114,22.744,22.826,10901,0
2013-07-25,22.682,22.682,22.539,22.603,54479,0
2013-07-26,22.603,22.603,22.539,22.603,7224,0
2013-07-29,22.603,22.628,22.468,22.494,17924,0
2013-07-30,22.494,22.531,22.279,22.387,7286,0
2013-07-31,22.486,22.619,22.315,22.619,18467,0
2013-08-01,22.603,22.619,22.414,22.503,13386,0
2013-08-02,22.575,22.575,22.414,22.486,4874,0
2013-08-05,22.494,22.603,22.029,22.252,39845,0
2013-08-06,22.296,22.296,21.983,22.18,35596,0
2013-08-07,22.19,22.216,22.045,22.064,35170,0
2013-08-08,22.171,22.334,21.983,22.045,30219,0
2013-08-09,22.002,22.226,21.974,22.092,22822,0
2013-08-12,22.082,22.154,22.045,22.092,30630,0
2013-08-13,22.045,22.092,21.509,21.929,39010,0
2013-08-14,21.616,22.092,21.598,22.064,65692,0
2013-08-15,21.885,22.325,21.876,22.002,52607,0
2013-08-16,22.137,22.315,22.045,22.1,23299,0
2013-08-19,22.171,22.171,21.697,21.706,31429,0
2013-08-20,21.894,22.137,21.598,21.814,7820,0
2013-08-21,22.1,22.199,21.779,22.045,13322,0
2013-08-22,22.002,22.486,21.967,22.011,9464,0
2013-08-23,22.378,22.494,21.974,22.117,7854,0
2013-08-26,22.279,22.279,22.02,22.037,7412,0
2013-08-27,22.45,22.549,22.271,22.397,8996,0
2013-08-28,22.515,22.651,22.515,22.542,7774,0
2013-08-29,22.67,22.67,22.159,22.469,8579,0
2013-08-30,22.606,22.606,22.406,22.597,9585,0
2013-09-03,22.206,22.515,22.196,22.342,3785,0
2013-09-04,22.314,22.422,22.104,22.159,29194,0
2013-09-05,22.378,22.378,22.023,22.378,5437,0
2013-09-06,22.542,22.579,22.177,22.24,16654,0
2013-09-09,22.223,22.278,22.223,22.278,6498,0
2013-09-10,22.223,22.223,21.695,21.73,23803,0
2013-09-11,21.858,21.858,21.586,21.621,20273,0
2013-09-12,21.722,21.722,21.248,21.312,14341,0
2013-09-13,21.513,21.513,21.213,21.312,13647,0
2013-09-16,21.621,21.631,21.357,21.376,47661,0
2013-09-17,21.376,21.557,21.322,21.523,13619,0
2013-09-18,21.449,21.804,21.268,21.641,56462,0
2013-09-19,21.794,21.905,21.577,21.813,31458,0
2013-09-20,21.722,21.794,21.659,21.794,14969,0
2013-09-23,21.822,21.822,21.65,21.65,7918,0
2013-09-24,21.714,21.722,21.539,21.676,14962,0
2013-09-25,21.667,21.768,21.549,21.549,22623,0
2013-09-26,21.641,21.641,21.503,21.539,7629,0
2013-09-27,21.577,21.577,21.057,21.449,17267,0
2013-09-30,21.404,21.449,21.229,21.44,15220,0
2013-10-01,21.44,21.44,21.213,21.239,7863,0
2013-10-02,21.293,21.293,21.213,21.221,1536,0
2013-10-03,21.258,21.258,20.958,21.175,15650,0
2013-10-04,21.085,21.085,21.067,21.085,8343,0
2013-10-07,20.975,21.229,20.975,21.185,14836,0
2013-10-08,21.213,21.213,21.021,21.021,13847,0
2013-10-09,21.121,21.121,20.993,20.993,9053,0
2013-10-10,21.075,21.44,21.057,21.094,10771,0
2013-10-11,21.057,21.121,21.039,21.039,5483,0
2013-10-14,21.075,21.404,21.057,21.194,8539,0
2013-10-15,21.185,21.312,21.057,21.067,51993,0
2013-10-16,21.194,21.204,21.075,21.085,6091,0
2013-10-17,21.158,21.312,21.039,21.131,20486,0
2013-10-18,21.248,21.386,21.149,21.285,10118,0
2013-10-21,21.221,21.357,21.221,21.312,49404,0
2013-10-22,21.349,21.523,21.312,21.357,91959,0
2013-10-23,21.421,21.43,21.312,21.376,42308,0
2013-10-24,21.285,21.459,21.276,21.404,69503,0
2013-10-25,21.503,21.631,21.485,21.539,37574,0
2013-10-28,21.621,21.768,21.621,21.676,32854,0
2013-10-29,21.65,21.768,21.65,21.714,12375,0
2013-10-30,21.714,21.794,21.686,21.695,223182,0
2013-10-31,21.695,21.804,21.494,21.631,8885,0
2013-11-01,21.695,21.794,21.366,21.75,19980,0
2013-11-04,21.778,21.858,21.613,21.858,327867,0
2013-11-05,21.896,22.059,21.886,22.032,14418,0
2013-11-06,22.168,22.304,22.023,22.304,18816,0
2013-11-07,22.269,22.368,22.123,22.304,23100,0
2013-11-08,22.304,22.342,22.132,22.132,26726,0
2013-11-11,22.223,22.295,22.132,22.177,41480,0
2013-11-12,22.132,22.25,21.985,22.059,15007,0
2013-11-13,22.142,22.142,22.005,22.04,10440,0
2013-11-14,22.096,22.223,21.959,22.04,37441,0
2013-11-15,22.177,22.26,21.922,21.922,8326,0
2013-11-18,21.941,22.206,21.913,22.069,4408,0
2013-11-19,22.104,22.104,21.977,22.005,11401,0
2013-11-20,22.014,22.151,22.014,22.132,12356,0
2013-11-21,22.159,22.186,22.059,22.078,5044,0
2013-11-22,22.159,22.223,22.049,22.059,21115,0
2013-11-25,22.069,22.214,22.04,22.132,15618,0
2013-11-26,22.395,22.395,21.719,22.219,53817,0
2013-11-27,22.276,22.358,22.136,22.358,8397,0
2013-11-29,22.219,22.219,22.219,22.219,110,0
2013-12-02,22.219,22.376,22.219,22.219,8997,0
2013-12-03,22.219,22.219,21.95,21.95,41271,0
2013-12-04,21.96,22.116,21.783,21.848,9504,0
2013-12-05,21.727,21.885,21.701,21.747,17498,0
2013-12-06,21.83,21.83,21.571,21.617,18850,0
2013-12-09,21.617,21.691,21.431,21.47,26165,0
2013-12-10,21.487,21.525,21.311,21.386,26256,0
2013-12-11,21.516,21.516,21.182,21.246,80811,0
2013-12-12,21.292,21.516,21.227,21.506,29922,0
2013-12-13,21.552,21.756,21.386,21.561,24248,0
2013-12-16,21.598,21.969,21.534,21.534,12140,0
2013-12-17,21.682,21.71,21.477,21.525,18975,0
2013-12-18,21.534,21.626,21.349,21.366,12978,0
2013-12-19,21.46,21.654,21.349,21.571,141532,0
2013-12-20,21.581,21.654,21.46,21.626,571419,0
2013-12-23,21.662,21.662,21.386,21.405,26713,0
2013-12-24,21.422,21.654,21.422,21.645,16252,0
2013-12-26,21.571,21.571,21.451,21.451,10282,0
2013-12-27,21.552,21.654,21.396,21.654,16163,0
2013-12-30,21.654,21.654,21.431,21.46,31815,0
2013-12-31,21.645,21.663,21.423,21.543,17494,0
2014-01-02,21.542,21.552,21.451,21.542,27607,0
2014-01-03,21.552,21.792,21.431,21.792,689123,0
2014-01-06,21.82,21.987,21.82,21.96,20619,0
2014-01-07,22.099,22.116,21.765,21.765,18369,0
2014-01-08,21.895,21.895,21.719,21.802,7341,0
2014-01-09,21.905,21.905,21.775,21.775,3927,0
2014-01-10,21.885,22.191,21.885,22.061,25292,0
2014-01-13,22.061,22.099,21.905,21.905,4474,0
2014-01-14,22.034,22.051,21.812,21.922,42271,0
2014-01-15,22.034,22.034,21.876,21.913,31632,0
2014-01-16,22.006,22.441,21.905,21.987,72054,0
2014-01-17,22.106,22.311,21.783,21.783,26095,0
2014-01-21,21.913,22.025,21.802,21.802,24889,0
2014-01-22,21.978,22.116,21.876,22.034,22000,0
2014-01-23,22.145,22.145,21.987,21.987,9179,0
2014-01-24,21.996,22.015,21.95,21.96,10521,0
2014-01-27,22.071,22.126,21.941,22.006,14530,0
2014-01-28,22.034,22.283,21.996,22.219,23343,0
2014-01-29,22.171,22.191,22.08,22.126,8572,0
2014-01-30,22.136,22.348,22.126,22.34,18425,0
2014-01-31,22.413,22.431,22.229,22.431,19851,0
2014-02-03,22.486,22.486,22.219,22.358,16484,0
2014-02-04,22.34,22.358,22.228,22.321,8587,0
2014-02-05,22.321,22.57,22.236,22.469,7799,0
2014-02-06,22.45,22.45,22.34,22.404,20971,0
2014-02-07,22.469,22.478,22.404,22.478,8088,0
2014-02-10,22.478,22.506,22.469,22.496,17053,0
2014-02-11,22.45,22.599,22.376,22.515,45609,0
2014-02-12,22.534,22.608,22.496,22.515,36860,0
2014-02-13,22.46,22.737,22.46,22.737,9542,0
2014-02-14,22.69,22.82,22.441,22.478,28190,0
2014-02-18,22.57,22.7,22.496,22.654,14912,0
2014-02-19,22.745,22.745,22.58,22.616,15735,0
2014-02-20,22.719,22.719,22.551,22.616,2895,0
2014-02-21,22.645,22.68,22.645,22.68,25616,0
2014-02-24,22.654,22.737,22.645,22.68,27924,0
2014-02-25,22.737,22.737,22.616,22.635,27089,0
2014-02-26,22.866,22.866,22.714,22.846,14682,0
2014-02-27,22.968,23.054,22.866,23.054,18973,0
2014-02-28,23.185,23.608,22.958,23.383,43118,0
2014-03-03,23.4,23.449,22.968,23.278,24352,0
2014-03-04,23.4,23.4,23.137,23.222,8174,0
2014-03-05,23.374,23.523,23.317,23.383,4988,0
2014-03-06,23.496,23.496,23.185,23.288,8050,0
2014-03-07,23.326,23.383,23.242,23.383,3201,0
2014-03-10,23.374,23.43,23.26,23.383,10288,0
2014-03-11,23.457,23.457,23.334,23.439,2733,0
2014-03-12,23.4,23.562,23.4,23.496,15881,0
2014-03-13,23.674,23.674,23.232,23.664,14134,0
2014-03-14,23.664,23.664,23.391,23.523,41200,0
2014-03-17,23.513,23.523,23.476,23.523,7632,0
2014-03-18,23.523,23.824,23.513,23.824,12894,0
2014-03-19,23.834,24.004,23.383,23.43,31555,0
2014-03-20,23.562,23.843,23.542,23.759,79951,0
2014-03-21,23.645,23.645,23.439,23.523,21539,0
2014-03-24,23.571,23.571,23.26,23.457,121781,0
2014-03-25,23.513,23.513,23.354,23.41,44129,0
2014-03-26,23.383,23.383,23.185,23.194,38791,0
2014-03-27,23.222,23.242,23.054,23.185,27242,0
2014-03-28,23.212,23.278,23.11,23.242,10311,0
2014-03-31,23.334,23.457,23.268,23.457,20001,0
2014-04-01,23.628,23.628,23.383,23.571,12729,0
2014-04-02,23.628,23.834,23.523,23.523,13485,0
2014-04-03,23.523,23.684,23.505,23.628,45000,0
2014-04-04,23.796,23.796,23.571,23.684,33051,0
2014-04-07,23.759,23.759,23.505,23.637,5485,0
2014-04-08,23.439,23.75,23.383,23.618,72752,0
2014-04-09,23.579,23.74,23.579,23.711,9114,0
2014-04-10,23.786,23.786,23.655,23.655,10426,0
2014-04-11,23.711,23.711,23.571,23.618,5522,0
2014-04-14,23.684,23.693,23.532,23.618,7015,0
2014-04-15,23.618,23.711,23.618,23.655,43261,0
2014-04-16,23.702,23.711,23.571,23.684,111077,0
2014-04-17,23.711,23.759,23.684,23.711,56702,0
2014-04-21,23.711,23.711,23.579,23.628,11461,0
2014-04-22,23.693,23.759,23.628,23.645,13408,0
2014-04-23,23.711,23.759,23.664,23.664,13620,0
2014-04-24,23.711,23.711,23.571,23.664,133970,0
2014-04-25,23.702,23.702,23.618,23.664,39103,0
2014-04-28,23.674,23.711,23.608,23.664,38843,0
2014-04-29,23.711,23.711,23.664,23.674,19529,0
2014-04-30,23.711,23.777,23.693,23.74,16314,0
2014-05-01,23.711,23.711,23.684,23.684,12857,0
2014-05-02,23.693,23.768,23.645,23.684,163799,0
2014-05-05,23.711,23.806,23.684,23.806,21040,0
2014-05-06,23.768,23.882,23.759,23.796,25598,0
2014-05-07,23.872,23.89,23.816,23.882,8984,0
2014-05-08,23.862,23.872,23.816,23.843,9905,0
2014-05-09,23.899,24.041,23.843,24.004,24715,0
2014-05-12,24.004,24.182,24.004,24.163,21029,0
2014-05-13,24.182,24.229,24.116,24.229,4923,0
2014-05-14,24.229,24.398,24.229,24.285,7050,0
2014-05-15,24.192,24.454,24.192,24.454,7626,0
2014-05-16,24.305,24.625,24.305,24.52,31474,0
2014-05-19,24.398,24.511,24.398,24.511,4002,0
2014-05-20,24.634,24.643,24.323,24.379,15180,0
2014-05-21,24.559,24.559,24.474,24.474,1360,0
2014-05-22,24.559,24.643,24.389,24.559,8515,0
2014-05-23,24.625,24.625,24.398,24.464,6820,0
2014-05-27,24.549,24.559,24.295,24.332,11432,0
2014-05-28,24.489,24.499,24.432,24.489,4890,0
2014-05-29,24.594,24.594,24.451,24.517,2702,0
2014-05-30,24.594,24.604,24.508,24.604,9274,0
2014-06-02,24.604,24.604,24.508,24.537,2799,0
2014-06-03,24.604,24.604,24.298,24.346,20024,0
2014-06-04,24.403,24.403,24.059,24.164,15043,0
2014-06-05,24.336,24.336,24.241,24.298,7386,0
2014-06-06,24.46,24.479,24.432,24.479,3495,0
2014-06-09,24.594,24.594,24.432,24.499,3805,0
2014-06-10,24.537,24.537,24.365,24.365,6908,0
2014-06-11,24.47,24.47,24.422,24.422,3654,0
2014-06-12,24.489,24.508,24.422,24.499,3583,0
2014-06-13,24.604,24.604,24.479,24.479,5774,0
2014-06-16,24.604,24.623,24.489,24.613,6900,0
2014-06-17,24.69,24.69,24.517,24.642,11679,0
2014-06-18,24.708,24.747,24.623,24.737,10809,0
2014-06-19,24.737,24.976,24.69,24.842,12007,0
2014-06-20,24.852,24.852,24.737,24.824,1250,0
2014-06-23,24.919,24.919,24.785,24.795,2750,0
2014-06-24,24.842,24.871,24.804,24.842,10761,0
2014-06-25,24.891,24.891,24.795,24.891,9860,0
2014-06-26,25.082,25.11,24.795,25.082,19366,0
2014-06-27,25.11,25.139,24.527,24.527,43201,0
2014-06-30,24.642,24.69,24.508,24.633,12691,0
2014-07-01,24.651,24.728,24.508,24.7,172703,0
2014-07-02,24.795,24.795,24.508,24.623,9839,0
2014-07-03,24.575,24.575,24.517,24.556,4055,0
2014-07-07,24.604,24.633,24.479,24.556,7890,0
2014-07-08,24.556,24.556,24.527,24.527,6903,0
2014-07-09,24.623,24.68,24.566,24.575,41493,0
2014-07-10,24.651,24.661,24.556,24.556,5084,0
2014-07-11,24.623,24.623,24.556,24.566,14765,0
2014-07-14,24.623,24.651,24.556,24.556,6138,0
2014-07-15,24.604,24.604,24.537,24.566,13238,0
2014-07-16,24.566,24.651,24.489,24.508,11310,0
2014-07-17,24.575,24.575,24.365,24.46,83602,0
2014-07-18,24.537,24.747,24.46,24.747,10838,0
2014-07-21,24.747,24.747,24.46,24.508,21886,0
2014-07-22,24.594,24.594,24.489,24.556,8885,0
2014-07-23,24.594,24.7,24.594,24.642,42398,0
2014-07-24,24.604,24.604,24.499,24.594,15294,0
2014-07-25,24.651,24.661,24.556,24.556,1076,0
2014-07-28,24.594,24.642,24.546,24.546,6128,0
2014-07-29,24.594,24.842,24.594,24.623,20622,0
2014-07-30,24.728,24.728,24.527,24.623,8330,0
2014-07-31,24.499,24.556,24.384,24.422,6267,0
2014-08-01,24.412,24.422,24.365,24.365,8843,0
2014-08-04,24.365,24.642,24.164,24.499,15684,0
2014-08-05,24.527,24.604,24.46,24.556,19858,0
2014-08-06,24.556,24.651,24.46,24.537,22345,0
2014-08-07,24.613,24.651,24.584,24.651,6374,0
2014-08-08,24.834,24.842,24.69,24.708,11405,0
2014-08-11,24.517,24.9,24.517,24.767,4291,0
2014-08-12,24.814,24.928,24.814,24.909,8133,0
2014-08-13,24.824,24.976,24.814,24.976,7334,0
2014-08-14,24.976,25.11,24.967,25.11,1803,0
2014-08-15,25.005,25.11,24.842,24.928,15332,0
2014-08-18,25.158,25.158,25.024,25.024,6124,0
2014-08-19,25.119,25.119,25.005,25.082,7249,0
2014-08-20,25.072,25.072,24.928,24.938,3354,0
2014-08-21,24.976,24.986,24.928,24.958,4284,0
2014-08-22,24.986,24.986,24.948,24.986,3819,0
2014-08-25,24.986,24.986,24.967,24.986,3245,0
2014-08-26,24.986,24.986,24.909,24.976,4695,0
2014-08-27,25.106,25.145,24.931,25.038,9112,0
2014-08-28,25.087,25.087,24.931,24.97,9918,0
2014-08-29,25.067,25.242,25.029,25.232,3316,0
2014-09-02,25.3,25.3,25.087,25.087,11628,0
2014-09-03,25.203,25.203,24.989,25.009,5791,0
2014-09-04,25.106,25.106,24.893,24.893,10395,0
2014-09-05,24.835,24.922,24.747,24.757,4029,0
2014-09-08,24.873,24.873,24.796,24.805,4338,0
2014-09-09,24.815,24.873,24.679,24.679,1525,0
2014-09-10,24.805,24.805,24.602,24.602,3016,0
2014-09-11,24.582,24.805,24.573,24.805,1960,0
2014-09-12,24.825,24.835,24.747,24.776,5948,0
2014-09-15,24.815,24.815,24.699,24.699,3526,0
2014-09-16,24.999,24.999,24.699,24.767,5467,0
2014-09-17,24.835,24.883,24.689,24.767,6928,0
2014-09-18,24.747,24.873,24.747,24.873,9513,0
2014-09-19,24.873,24.902,24.786,24.863,7624,0
2014-09-22,24.796,24.854,24.796,24.825,2666,0
2014-09-23,24.844,24.951,24.844,24.931,20014,0
2014-09-24,24.98,24.98,24.767,24.825,4492,0
2014-09-25,24.902,24.902,24.776,24.835,3139,0
2014-09-26,24.757,24.835,24.757,24.835,1440,0
2014-09-29,24.854,24.854,24.621,24.631,24083,0
2014-09-30,24.611,24.679,24.582,24.582,15442,0
2014-10-01,24.65,24.65,24.408,24.408,19848,0
2014-10-02,24.495,24.602,24.369,24.602,18125,0
2014-10-03,24.602,24.602,24.495,24.495,8811,0
2014-10-06,24.475,24.495,24.291,24.291,10904,0
2014-10-07,24.776,24.776,24.311,24.369,19407,0
2014-10-08,24.378,24.466,24.311,24.466,26803,0
2014-10-09,24.563,24.582,24.408,24.582,11623,0
2014-10-10,24.543,24.699,24.543,24.699,2917,0
2014-10-13,24.699,24.718,24.534,24.543,4585,0
2014-10-14,24.592,24.699,24.543,24.621,6051,0
2014-10-15,24.728,24.737,24.524,24.563,26199,0
2014-10-16,24.543,24.757,24.475,24.495,80263,0
2014-10-17,24.427,24.592,24.369,24.369,831173,0
2014-10-20,24.369,24.621,24.369,24.466,69978,0
2014-10-21,24.485,24.679,24.485,24.679,56765,0
2014-10-22,24.66,24.728,24.65,24.699,25239,0
2014-10-23,24.699,24.757,24.689,24.699,15279,0
2014-10-24,24.699,24.941,24.699,24.815,21723,0
2014-10-27,24.737,24.922,24.737,24.883,1576,0
2014-10-28,24.922,25.048,24.912,25.019,13367,0
2014-10-29,25.077,25.193,25.019,25.135,6679,0
2014-10-30,25.164,25.387,25.164,25.291,27275,0
2014-10-31,25.349,25.417,25.261,25.319,8229,0
2014-11-03,25.368,25.417,25.349,25.417,4379,0
2014-11-04,25.417,25.494,25.377,25.494,14261,0
2014-11-05,25.494,25.494,25.475,25.494,5511,0
2014-11-06,25.465,25.659,25.465,25.659,16228,0
2014-11-07,25.359,25.669,25.359,25.669,5161,0
2014-11-10,25.679,25.679,25.562,25.562,1639,0
2014-11-11,25.717,25.717,25.503,25.571,2704,0
2014-11-12,25.581,25.581,25.553,25.553,7606,0
2014-11-13,25.445,25.513,25.445,25.513,1826,0
2014-11-14,25.581,25.581,25.445,25.445,9106,0
2014-11-17,25.465,25.475,25.465,25.465,9738,0
2014-11-18,25.591,25.591,25.465,25.543,86208,0
2014-11-19,25.417,25.513,25.368,25.368,5402,0
2014-11-20,25.513,25.562,25.513,25.543,1046,0
2014-11-21,25.639,25.639,25.203,25.223,34908,0
2014-11-24,25.203,25.223,25.164,25.223,6175,0
2014-11-25,25.106,25.543,25.029,25.261,35975,0
2014-11-26,25.354,25.393,25.235,25.324,6425,0
2014-11-28,25.334,25.59,25.324,25.324,1603,0
2014-12-01,25.354,25.442,25.285,25.334,5573,0
2014-12-02,25.216,25.393,24.969,25.314,12651,0
2014-12-03,25.295,25.354,25.255,25.304,3798,0
2014-12-04,25.265,25.393,25.226,25.226,7130,0
2014-12-05,25.344,25.383,25.265,25.383,1234,0
2014-12-08,25.393,25.403,25.393,25.403,996,0
2014-12-09,25.265,25.452,25.088,25.452,326823,0
2014-12-10,25.383,25.521,25.216,25.216,95277,0
2014-12-11,25.363,25.59,25.363,25.462,4156,0
2014-12-12,25.531,25.531,25.531,25.531,743,0
2014-12-15,25.541,25.541,25.255,25.295,16455,0
2014-12-16,25.423,25.423,24.526,24.969,19306,0
2014-12-17,24.881,25.038,24.753,24.969,5887,0
2014-12-18,24.94,25.098,24.94,25.048,3548,0
2014-12-19,25.009,25.206,25.009,25.206,7414,0
2014-12-22,25.127,25.265,25.117,25.245,3824,0
2014-12-23,25.363,25.363,25.226,25.226,1100,0
2014-12-24,25.265,25.265,25.265,25.265,897,0
2014-12-26,25.176,25.295,25.166,25.295,987,0
2014-12-29,25.265,25.314,25.019,25.226,7696,0
2014-12-30,25.314,25.363,25.295,25.334,7283,0
2014-12-31,25.235,25.501,25.235,25.501,5107,0
2015-01-02,25.255,25.492,25.255,25.373,2845,0
2015-01-05,25.275,25.344,24.723,25.334,24259,0
2015-01-06,25.363,25.472,25.363,25.472,1563,0
2015-01-07,25.501,25.501,25.295,25.442,10047,0
2015-01-08,25.432,25.56,25.423,25.56,3391,0
2015-01-09,25.639,25.639,25.521,25.56,6003,0
2015-01-12,25.669,25.669,25.541,25.659,18631,0
2015-01-13,25.59,25.629,25.393,25.629,5244,0
2015-01-14,25.373,25.659,25.373,25.659,4823,0
2015-01-15,25.59,25.649,25.56,25.61,5292,0
2015-01-16,25.61,25.669,25.57,25.669,6743,0
2015-01-20,25.708,25.777,25.708,25.777,5853,0
2015-01-21,25.6,25.826,25.472,25.492,21278,0
2015-01-22,25.748,25.797,25.492,25.61,7688,0
2015-01-23,25.659,25.797,25.57,25.62,2683,0
2015-01-26,25.679,25.767,25.551,25.59,10523,0
2015-01-27,25.659,25.689,25.511,25.551,3185,0
2015-01-28,25.501,25.807,25.501,25.807,7454,0
2015-01-29,25.659,25.807,25.649,25.797,14085,0
2015-01-30,26.023,26.023,25.757,26.023,3530,0
2015-02-02,25.757,25.885,25.61,25.679,11434,0
2015-02-03,25.629,25.669,25.56,25.59,15709,0
2015-02-04,25.56,25.6,25.492,25.541,4981,0
2015-02-05,25.442,25.649,25.442,25.57,3681,0
2015-02-06,25.511,25.649,25.423,25.472,17698,0
2015-02-09,25.521,25.639,25.521,25.56,5933,0
2015-02-10,25.679,25.679,25.521,25.61,8438,0
2015-02-11,25.56,25.58,25.462,25.531,11789,0
2015-02-12,25.659,25.708,25.62,25.629,4493,0
2015-02-13,25.757,25.757,25.659,25.689,10776,0
2015-02-17,25.708,25.954,25.659,25.669,18220,0
2015-02-18,25.649,25.807,25.442,25.61,7295,0
2015-02-19,25.57,25.62,25.551,25.58,4728,0
2015-02-20,25.521,25.58,25.442,25.521,5230,0
2015-02-23,25.61,25.817,25.6,25.679,2860,0
2015-02-24,25.669,25.836,25.669,25.836,2817,0
2015-02-25,25.76,26.11,25.76,26.01,2132,0
2015-02-26,25.91,26.14,25.86,25.95,7243,0
2015-02-27,25.94,25.95,25.83,25.83,16777,0
2015-03-02,25.89,25.89,25.83,25.85,3346,0
2015-03-03,25.88,25.95,25.83,25.92,1963,0
2015-03-04,25.81,25.99,25.8,25.94,7776,0
2015-03-05,25.898,25.9,25.8,25.9,1087,0
2015-03-06,26.27,26.27,25.75,25.75,2636,0
2015-03-09,25.676,25.711,25.44,25.63,7140,0
2015-03-10,25.59,25.73,25.59,25.65,8289,0
2015-03-11,25.79,26.05,25.74,25.79,7732,0
2015-03-12,25.95,25.95,25.742,25.85,2370,0
2015-03-13,25.69,25.804,25.69,25.735,2947,0
2015-03-16,25.74,25.949,25.73,25.939,1904,0
2015-03-17,25.76,26.04,25.76,26.02,4358,0
2015-03-18,25.88,26.13,25.84,26.12,8739,0
2015-03-19,26,26.11,25.91,25.92,8306,0
2015-03-20,25.95,26.18,25.93,26.02,13725,0
2015-03-23,26.1,26.12,26.05,26.12,2024,0
2015-03-24,26.09,26.22,26.052,26.2,5120,0
2015-03-25,26.15,26.269,26.15,26.15,3165,0
2015-03-26,26.19,26.26,25.95,26.129,3781,0
2015-03-27,26.07,26.21,26.024,26.159,1236,0
2015-03-30,26.09,26.19,25.89,26.123,1845,0
2015-03-31,25.97,26.177,25.94,26.12,3854,0
2015-04-01,26.12,26.29,26.07,26.16,2858,0
2015-04-02,26.2,26.35,26.2,26.3,3560,0
2015-04-06,26.36,26.36,26,26.32,12832,0
2015-04-07,26.35,26.35,26.03,26.26,4266,0
2015-04-08,26.1,26.32,26.1,26.32,3435,0
2015-04-09,26.24,26.33,26.14,26.265,6657,0
2015-04-10,26.41,26.41,26.16,26.25,32742,0
2015-04-13,26.29,26.37,26.25,26.286,6663,0
2015-04-14,26.35,26.35,26.26,26.35,3591,0
2015-04-15,26.341,26.55,26.33,26.55,12874,0
2015-04-16,26.5,26.6,26.41,26.59,7599,0
2015-04-17,26.53,26.6,26.41,26.55,4764,0
2015-04-20,26.43,26.57,26.411,26.55,4745,0
2015-04-21,26.57,26.62,26.411,26.6,3403,0
2015-04-22,26.5,26.8,26.5,26.71,3597,0
2015-04-23,26.78,26.97,26.56,26.88,5472,0
2015-04-24,26.82,27.36,26.82,27.23,7263,0
2015-04-27,26.85,27.24,26.85,27.09,10670,0
2015-04-28,27.05,27.11,26.96,27.01,4815,0
2015-04-29,26.7,27,26.7,27,5827,0
2015-04-30,26.92,26.97,26.78,26.84,4584,0
2015-05-01,26.65,26.9,26.65,26.86,1056,0
2015-05-04,26.801,26.9,26.801,26.9,2482,0
2015-05-05,26.85,26.85,26.65,26.7,9028,0
2015-05-06,26.36,26.68,25.15,26.13,6220,0
2015-05-07,26.1,26.35,26.1,26.3,4335,0
2015-05-08,26.4,26.73,26.4,26.61,2447,0
2015-05-11,26.52,26.52,26.15,26.26,5282,0
2015-05-12,26.28,26.48,26.23,26.48,1834,0
2015-05-13,26.56,26.64,26.474,26.558,2306,0
2015-05-14,26.7,26.7,26.35,26.552,10677,0
2015-05-15,26.61,26.77,26.24,26.25,27726,0
2015-05-18,26.25,26.25,26.16,26.25,9516,0
2015-05-19,26.26,26.43,26.204,26.3,4512,0
2015-05-20,26.38,26.52,26.35,26.52,8230,0
2015-05-21,26.54,26.54,26.16,26.19,23390,0
2015-05-22,26.26,26.49,26.18,26.43,11323,0
2015-05-26,26.26,26.49,26.26,26.41,7977,0
2015-05-27,26.34,26.47,26.34,26.36,1778,0
2015-05-28,25.86,26.07,25.86,26.07,1568,0
2015-05-29,26.2,26.2,26.025,26.104,4134,0
2015-06-01,26.1,26.15,25.99,26.12,3287,0
2015-06-02,25.99,26.16,25.99,26.12,12254,0
2015-06-03,25.85,26.26,25.84,26.25,13806,0
2015-06-04,26.34,26.34,26.12,26.12,4451,0
2015-06-05,26.28,26.3,26.184,26.25,5883,0
2015-06-08,26.17,26.47,26.12,26.39,7125,0
2015-06-09,26.18,26.78,26.18,26.52,10133,0
2015-06-10,26.44,26.44,26.169,26.36,1998,0
2015-06-11,26.38,26.63,26.38,26.4,1657,0
2015-06-12,26.33,26.77,26.33,26.44,9856,0
2015-06-15,26.64,26.64,26.11,26.34,6055,0
2015-06-16,26.45,26.45,25.983,26.02,8524,0
2015-06-17,26.08,26.36,25.97,26.07,5946,0
2015-06-18,26.3,26.37,26.21,26.21,4820,0
2015-06-19,26.21,26.241,26.21,26.241,564,0
2015-06-22,26.15,26.36,26.15,26.15,6807,0
2015-06-23,26.21,26.22,26.01,26.09,7146,0
2015-06-24,26.05,26.15,26,26,6090,0
2015-06-25,26,26.12,26,26.07,3920,0
2015-06-26,26.15,26.28,26.04,26.06,27841,0
2015-06-29,26.13,26.13,26,26,8209,0
2015-06-30,26.105,26.71,26.07,26.43,18727,0
2015-07-01,26.306,26.306,26.066,26.3,1695,0
2015-07-02,26.14,26.24,26.13,26.18,3279,0
2015-07-06,26.29,26.34,26.09,26.09,3877,0
2015-07-07,26.19,26.31,26.128,26.17,3604,0
2015-07-08,26.13,26.67,26.13,26.67,8095,0
2015-07-09,26.32,26.49,26.304,26.46,4348,0
2015-07-10,26.3,26.7,26.3,26.54,418,0
2015-07-13,26.61,26.61,26.4,26.42,6325,0
2015-07-14,26.163,26.62,26.163,26.25,10299,0
2015-07-15,26.315,26.428,26.315,26.41,2099,0
2015-07-16,26.35,26.45,26.25,26.33,3202,0
2015-07-17,26.297,26.47,26.131,26.42,10605,0
2015-07-20,26.33,26.33,26.27,26.3,2589,0
2015-07-21,26.3,26.49,26.3,26.49,1128,0
2015-07-22,26.5,26.5,26.14,26.4,5701,0
2015-07-23,26.38,26.4,26.19,26.4,1105,0
2015-07-24,26.265,26.38,26.265,26.38,619,0
2015-07-27,26.38,26.4,26.342,26.396,1249,0
2015-07-28,26.4,26.498,26.31,26.33,4641,0
2015-07-29,26.51,26.51,26.31,26.47,6091,0
2015-07-30,26.5,26.5,26.4,26.428,884,0
2015-07-31,26.35,26.51,26.31,26.51,1387,0
2015-08-03,26.5,26.51,26.436,26.48,3073,0
2015-08-04,26.23,26.53,26.23,26.42,7722,0
2015-08-05,26.43,26.58,26.38,26.474,4926,0
2015-08-06,26.58,26.79,26.42,26.67,7332,0
2015-08-07,26.442,26.53,26.43,26.44,6245,0
2015-08-10,26.65,26.65,26.44,26.44,1747,0
2015-08-11,26.42,26.5,26.31,26.31,10223,0
2015-08-12,26.55,26.55,26.47,26.55,4361,0
2015-08-13,26.369,26.449,26.31,26.31,2777,0
2015-08-14,26.31,26.48,26.31,26.48,2843,0
2015-08-17,26.28,26.49,26.28,26.48,3009,0
2015-08-18,26.4,26.49,26.35,26.49,3636,0
2015-08-19,26.49,26.49,26.38,26.4,18481,0
2015-08-20,26.45,26.45,26.42,26.45,2791,0
2015-08-21,26.33,26.44,26.311,26.44,1299,0
2015-08-24,26.2,26.301,26.15,26.301,2412,0
2015-08-25,26.49,27.28,26.26,27.28,18772,0
2015-08-26,26.98,26.98,26.221,26.245,14113,0
2015-08-27,26.72,26.75,26.15,26.699,7553,0
2015-08-28,25.98,26.75,25.98,26.75,1789,0
2015-08-31,26.73,26.75,26.21,26.73,11816,0
2015-09-01,26.75,26.75,26.5,26.63,11044,0
2015-09-02,26.56,26.62,26.523,26.523,1916,0
2015-09-03,26.7,26.7,26.51,26.51,3894,0
2015-09-04,26.52,26.596,26.51,26.53,3046,0
2015-09-08,26.67,26.67,26.33,26.34,16806,0
2015-09-09,26.374,26.54,26.3,26.54,1052,0
2015-09-10,26.56,26.56,26.16,26.24,7006,0
2015-09-11,26.42,26.44,26.18,26.18,5919,0
2015-09-14,26.18,26.31,26.18,26.31,2245,0
2015-09-15,26.21,26.32,26.08,26.2,12086,0
2015-09-16,26.19,26.35,26.19,26.191,6701,0
2015-09-17,26.46,26.46,26.15,26.2,5709,0
2015-09-18,26.2,26.4,25.956,26.17,12424,0
2015-09-21,26.21,26.24,26.01,26.01,19497,0
2015-09-22,26.01,26.132,25.95,26.01,3395,0
2015-09-23,25.96,26.13,25.96,26,4124,0
2015-09-24,26.01,26.12,26.01,26.12,1637,0
2015-09-25,26.136,26.18,26.1,26.18,3728,0
2015-09-28,26.1,26.24,26.1,26.1,20336,0
2015-09-29,26.11,26.11,26.11,26.11,233,0
2015-09-30,26.12,26.12,26.01,26.09,7762,0
2015-10-01,26.03,26.12,25.974,26.12,2783,0
2015-10-02,26.08,26.08,26.08,26.08,240,0
2015-10-05,26.097,26.1,25.944,26.03,1027,0
2015-10-06,26.01,26.09,25.81,25.95,17560,0
2015-10-07,25.95,26.05,25.86,25.91,13021,0
2015-10-08,25.873,25.949,25.82,25.82,3789,0
2015-10-09,25.899,26.049,25.83,25.95,2941,0
2015-10-12,25.9,26,25.9,26,592,0
2015-10-13,25.85,26.13,25.85,26.04,48270,0
2015-10-14,26,26.05,26,26,43286,0
2015-10-15,25.96,26.081,25.96,26.081,11717,0
2015-10-16,26.05,26.08,25.98,26.08,33913,0
2015-10-19,26.05,26.08,25.98,26.02,56771,0
2015-10-20,26.02,26.1,26,26.05,225802,0
2015-10-21,26.08,26.1,26,26.05,94892,0
2015-10-22,26.08,26.08,25.98,26.05,52144,0
2015-10-23,26.02,26.09,26,26.06,54473,0
2015-10-26,26.05,26.1,26.05,26.1,7092,0
2015-10-27,26.06,26.13,26.06,26.09,14308,0
2015-10-28,26.09,26.14,26.09,26.11,9426,0
2015-10-29,26.14,26.17,26.09,26.15,13821,0
2015-10-30,26.07,26.15,26.07,26.15,6388,0
2015-11-02,26.09,26.18,26.09,26.18,12315,0
2015-11-03,26.14,26.23,26.14,26.22,3795,0
2015-11-04,26.18,26.24,26.151,26.199,9546,0
2015-11-05,26.15,26.22,26.11,26.2,17124,0
2015-11-06,26.12,26.14,26,26.05,26218,0
2015-11-09,26.02,26.08,25.996,26.08,27992,0
2015-11-10,25.98,26.08,25.98,26.05,19065,0
2015-11-11,26,26.19,26,26.16,14032,0
2015-11-12,26.17,26.17,26,26.099,24025,0
2015-11-13,26.1,26.229,26.069,26.228,15865,0
2015-11-16,26.2,26.2,26.17,26.2,3879,0
2015-11-17,26.2,26.24,26.14,26.23,8720,0
2015-11-18,26.23,26.25,26.154,26.25,4061,0
2015-11-19,26.27,26.27,26.181,26.19,13113,0
2015-11-20,26.24,26.24,26.183,26.21,8660,0
2015-11-23,26.21,26.23,26.15,26.15,4467,0
2015-11-24,26.23,26.24,26.16,26.23,10771,0
2015-11-25,26.26,26.38,26.229,26.3,28194,0
2015-11-27,26.01,26.05,25.96,26.029,4576,0
2015-11-30,26.05,26.09,25.9,26.011,16373,0
2015-12-01,26.04,26.1,25.95,26.06,16751,0
2015-12-02,26.08,26.08,25.981,26.04,2497,0
2015-12-03,26.01,26.04,25.962,26.04,20549,0
2015-12-04,26.04,26.05,25.972,26.05,9331,0
2015-12-07,26.04,26.05,25.95,26.05,16126,0
2015-12-08,26.006,26.052,26,26.03,10285,0
2015-12-09,26.03,26.03,25.9,25.91,9212,0
2015-12-10,25.96,26.011,25.96,25.97,8084,0
2015-12-11,26.01,26.01,25.91,25.91,10970,0
2015-12-14,25.94,25.94,25.31,25.31,7814,0
2015-12-15,25.38,25.58,25.36,25.58,9624,0
2015-12-16,25.58,25.8,25.55,25.8,4729,0
2015-12-17,25.83,25.943,25.7,25.7,14874,0
2015-12-18,25.93,25.93,25.85,25.9,7349,0
2015-12-21,25.9,25.99,25.9,25.95,7513,0
2015-12-22,25.95,25.95,25.82,25.82,8869,0
2015-12-23,25.92,25.95,25.87,25.87,3398,0
2015-12-24,25.95,26,25.93,25.99,6027,0
2015-12-28,25.922,26.04,25.921,26.04,6012,0
2015-12-29,25.92,26.08,25.92,25.97,12531,0
2015-12-30,26.08,26.1,25.99,25.99,8070,0
2015-12-31,26.13,26.13,26.12,26.129,1003,0
2016-01-04,26.06,26.19,26.06,26.19,17912,0
2016-01-05,26.21,26.4,26.1239,26.3,17943,0
2016-01-06,26.32,26.39,26.26,26.3563,4450,0
2016-01-07,26.28,26.35,26.2092,26.35,10204,0
2016-01-08,26.36,26.39,26.3101,26.3644,11834,0
2016-01-11,26.39,26.39,26.301,26.35,9692,0
2016-01-12,26.35,26.39,26.25,26.35,11776,0
2016-01-13,26.3,26.35,26.11,26.28,16613,0
2016-01-14,26.2475,26.33,26.12,26.33,14895,0
2016-01-15,26.3,26.3058,26.05,26.1408,10327,0
2016-01-19,26.1177,26.1177,26.1177,26.1177,0,0
2016-01-20,26.14,26.14,25.79,26.1,25829,0
2016-01-21,26.12,26.12,25.83,26.0825,4274,0
2016-01-22,26.12,26.27,26.02,26.23,19126,0
2016-01-25,26.25,26.26,26.061,26.16,18843,0
2016-01-26,26.17,26.19,26.02,26.05,10800,0
2016-01-27,26.09,26.09,25.9407,26.05,18006,0
2016-01-28,26.05,26.1205,26.01,26.07,12341,0
2016-01-29,26.14,26.26,26.12,26.24,9970,0
2016-02-01,26.26,26.26,26.15,26.24,6038,0
2016-02-02,26.24,26.26,26.15,26.22,18211,0
2016-02-03,26.26,26.26,26.1,26.1,11453,0
2016-02-04,26.2,26.2,25.9601,26.0287,5966,0
2016-02-05,26.14,26.21,25.96,26.14,9726,0
2016-02-08,26.041,26.049,25.41,25.67,15241,0
2016-02-09,25.3,25.68,25.1,25.15,18379,0
2016-02-10,25.22,25.576,25.19,25.24,12903,0
2016-02-11,25.19,25.19,24.44,24.52,20118,0
2016-02-12,24.61,24.7926,24.485,24.76,27868,0
2016-02-16,24.84,25.18,24.77,24.93,10401,0
2016-02-17,25.15,25.275,25.0959,25.21,62433,0
2016-02-18,25.3,25.355,25.09,25.25,14387,0
2016-02-19,25.24,25.3399,25.2075,25.29,8746,0
2016-02-22,25.37,25.44,25.275,25.3395,7922,0
2016-02-23,25.26,25.42,25.11,25.3761,14847,0
2016-02-24,25.41,25.41,25.25,25.36,27380,0
2016-02-25,25.44,25.44,25.28,25.34,37675,0
2016-02-26,24.98,25.05,24.88,25.04,87313,0
2016-02-29,25.04,25.11,25,25.05,70241,0
2016-03-01,25.05,25.05,25,25.05,58259,0
2016-03-02,25.1,25.1,24.95,25.04,27871,0
2016-03-03,25.04,25.04,24.96,25.04,20364,0
2016-03-04,25.06,25.11,25.04,25.09,44825,0
2016-03-07,25.09,25.14,25.03,25.11,10874,0
2016-03-08,25.1,25.1,25.04,25.08,29457,0
2016-03-09,25.08,25.18,25.05,25.18,31049,0
2016-03-10,25.11,25.29,25.08,25.2,24334,0
2016-03-11,25.28,25.349,25.25,25.32,14520,0
2016-03-14,25.37,25.47,25.3,25.45,25129,0
2016-03-15,25.44,25.44,25.36,25.415,3163,0
2016-03-16,25.42,25.43,25.29,25.42,11951,0
2016-03-17,25.43,25.52,25.3901,25.52,9251,0
2016-03-18,25.52,25.52,25.4865,25.5,19932,0
2016-03-21,25.57,25.57,25.515,25.5699,30054,0
2016-03-22,25.56,25.62,25.5257,25.56,23794,0
2016-03-23,25.62,25.69,25.518,25.6171,18189,0
2016-03-24,25.63,25.66,25.53,25.66,16589,0
2016-03-28,25.67,25.73,25.6,25.73,12847,0
2016-03-29,25.73,25.77,25.655,25.67,12101,0
2016-03-30,25.76,25.76,25.67,25.7217,15980,0
2016-03-31,25.75,25.8,25.7,25.7899,15602,0
2016-04-01,25.79,25.79,25.62,25.62,12571,0
2016-04-04,25.65,25.65,25.48,25.5,30111,0
2016-04-05,25.54,25.586,25.435,25.586,12645,0
2016-04-06,25.59,25.59,25.47,25.52,29443,0
2016-04-07,25.55,25.55,25.44,25.55,28048,0
2016-04-08,25.54,25.64,25.54,25.6338,10889,0
2016-04-11,25.69,25.74,25.65,25.7076,16380,0
2016-04-12,25.74,25.77,25.711,25.75,30451,0
2016-04-13,25.79,25.82,25.71,25.8197,10413,0
2016-04-14,25.86,25.91,25.7743,25.91,9387,0
2016-04-15,25.93,26.02,25.834,26.02,38279,0
2016-04-18,26.09,26.2,26.04,26.13,21388,0
2016-04-19,26.17,26.22,26.0802,26.22,12639,0
2016-04-20,26.27,26.28,26.13,26.15,21030,0
2016-04-21,26.15,26.28,26.15,26.28,14905,0
2016-04-22,26.28,26.38,26.25,26.38,21066,0
2016-04-25,26.38,26.43,26.34,26.39,14587,0
2016-04-26,26.61,26.715,26.61,26.63,35847,0
2016-04-27,26.7,26.71,26.65,26.69,17024,0
2016-04-28,26.7,26.78,26.65,26.78,14670,0
2016-04-29,26.78,26.83,26.65,26.83,17869,0
2016-05-02,26.83,26.94,26.8277,26.93,20006,0
2016-05-03,26.91,26.95,26.8594,26.95,13190,0
2016-05-04,26.97,27.06,26.9266,27.04,19728,0
2016-05-05,27.07,27.11,27.0001,27.1099,20172,0
2016-05-06,27.11,27.11,27,27.05,13766,0
2016-05-09,27.11,27.11,26.98,27,7894,0
2016-05-10,26.98,27.1,26.925,27,24419,0
2016-05-11,27,27.1,26.9581,27.1,13932,0
2016-05-12,27.1,27.1,26.87,26.87,24134,0
2016-05-13,27.07,27.09,27.0108,27.09,8024,0
2016-05-16,27.08,27.2,26.945,27.1252,13949,0
2016-05-17,27.2,27.2,27.0656,27.19,11473,0
2016-05-18,27.19,27.2,27.07,27.1,24947,0
2016-05-19,27.08,27.5,26.98,27.2,25195,0
2016-05-20,27.13,27.26,27.09,27.22,7194,0
2016-05-23,27.31,27.55,27.2501,27.42,13885,0
2016-05-24,27.43,27.435,27.274,27.39,23340,0
2016-05-25,27.3,27.46,27.3,27.46,12440,0
2016-05-26,27.46,27.53,27.3557,27.39,18054,0
2016-05-27,27.16,27.2748,27.0487,27.16,12986,0
2016-05-31,27.18,27.39,27.16,27.2169,20124,0
2016-06-01,27.25,27.33,27.17,27.22,39541,0
2016-06-02,27.3,27.37,27.16,27.25,11358,0
2016-06-03,27.3,27.48,27.2465,27.48,15937,0
2016-06-06,27.32,27.32,27.2501,27.3,26417,0
2016-06-07,27.37,27.59,27.37,27.55,11722,0
2016-06-08,27.53,27.58,27.41,27.58,10361,0
2016-06-09,27.56,27.63,27.3001,27.46,12162,0
2016-06-10,27.38,27.55,27.25,27.44,18344,0
2016-06-13,27.44,27.4999,27.26,27.422,10110,0
2016-06-14,27.48,27.48,27.25,27.285,15464,0
2016-06-15,27.28,27.49,27.28,27.35,18854,0
2016-06-16,27.32,27.4,27.32,27.4,8493,0
2016-06-17,27.31,27.45,27.27,27.39,19664,0
2016-06-20,27.5,27.99,27.4087,27.615,17415,0
2016-06-21,27.88,27.94,27.62,27.88,9057,0
2016-06-22,27.65,27.94,27.65,27.86,16814,0
2016-06-23,28,28.2499,27.8122,27.9,11818,0
2016-06-24,27.68,28.13,27.3229,27.4999,15046,0
2016-06-27,27.78,27.91,27.3595,27.76,34768,0
2016-06-28,27.9,27.99,27.6,27.99,20705,0
2016-06-29,28,29,27.9201,28.95,38965,0
2016-06-30,28.74,29.3,28.74,29.3,67501,0
2016-07-01,29.3,30.18,29.06,29.73,77117,0
2016-07-05,29.42,30.5,29.4024,30.32,58711,0
2016-07-06,30.47,30.76,30,30.67,47425,0
2016-07-07,30.94,31.0459,30.24,30.48,109199,0
2016-07-08,30.79,30.79,29.3,29.93,111442,0
2016-07-11,29.93,30.46,29.57,29.96,210056,0
2016-07-12,30.02,30.02,29.77,29.98,19249,0
2016-07-13,29.98,30.37,29.6201,30.26,318601,0
2016-07-14,30.24,30.65,29.8,30.27,49098,0
2016-07-15,30.2,30.96,30.2,30.96,436763,0
2016-07-18,30.95,30.98,30.26,30.38,67018,0
2016-07-19,30.48,30.7,30.33,30.6,17337,0
2016-07-20,30.72,31,30.47,30.99,20652,0
2016-07-21,30.98,31,30.42,30.59,58512,0
2016-07-22,30.75,30.75,30.43,30.61,24863,0
2016-07-25,30.5,30.72,30.42,30.7,15007,0
2016-07-26,30.5,30.96,30.49,30.96,18908,0
2016-07-27,30.87,30.96,30.64,30.75,20750,0
2016-07-28,30.94,31,30.7553,30.91,10140,0
2016-07-29,31,31.05,30.08,30.59,87401,0
2016-08-01,30.57,31.01,30.08,30.13,23401,0
2016-08-02,30.22,30.69,30.0679,30.33,12454,0
2016-08-03,30.03,30.37,29.951,30.08,8714,0
2016-08-04,30.34,30.36,29.96,30.16,16407,0
2016-08-05,30.13,30.71,30.13,30.59,9603,0
2016-08-08,30.63,30.93,30.4176,30.81,8717,0
2016-08-09,30.93,31.05,30.3758,31.05,13409,0
2016-08-10,31.04,31.05,30.66,30.74,20491,0
2016-08-11,30.76,31.26,30.75,31.03,24398,0
2016-08-12,30.87,31.54,30.864,31.32,15491,0
2016-08-15,32,32,30.67,30.81,11865,0
2016-08-16,31.75,31.99,30.6301,30.92,13809,0
2016-08-17,30.92,31.37,30.54,30.6,18235,0
2016-08-18,30.75,31.43,30.75,31.15,11546,0
2016-08-19,31.21,31.43,30.75,31.29,8865,0
2016-08-22,31.42,31.63,31.01,31.24,11208,0
2016-08-23,31.63,31.67,31.12,31.5,7819,0
2016-08-24,31.68,32.42,31.03,32.21,43650,0
2016-08-25,31.9,32.38,31.9,32.04,29753,0
2016-08-26,31.9701,33,31.82,32,26260,0
2016-08-29,31.89,32.64,31.87,32.08,17187,0
2016-08-30,32.5,32.5,31.01,31.58,41622,0
2016-08-31,31.56,32.31,31.03,31.92,11927,0
2016-09-01,32.07,32.07,31.284,31.45,23212,0
2016-09-02,31.98,31.98,31.322,31.5399,8978,0
2016-09-06,31.53,31.78,31.3,31.43,18558,0
2016-09-07,31.4,31.4,30.7501,31.01,19010,0
2016-09-08,30.8,31.29,30.75,30.99,6653,0
2016-09-09,30.38,30.98,30.37,30.98,9477,0
2016-09-12,30.13,30.65,30,30.04,10937,0
2016-09-13,30.25,30.44,30.0457,30.35,4112,0
2016-09-14,30.75,30.75,30.14,30.38,5212,0
2016-09-15,30.51,30.85,30.18,30.27,11393,0
2016-09-16,30.65,30.96,29.78,30.14,12856,0
2016-09-19,29.9,30.52,29.8623,30.24,6336,0
2016-09-20,30,30.34,29.6501,30.07,14720,0
2016-09-21,29.7494,30.26,29.7494,30.26,4952,0
2016-09-22,30,30.26,30,30.19,6293,0
2016-09-23,30.5116,30.94,30.135,30.22,6970,0
2016-09-26,30.01,30.5,30.01,30.33,13019,0
2016-09-27,30.25,31.15,30.0652,30.41,22709,0
2016-09-28,30.3,30.75,30.3,30.61,13097,0
2016-09-29,30.73,30.73,29.58,30.08,41159,0
2016-09-30,30.04,30.0599,29.57,29.95,13624,0
2016-10-03,30.06,30.08,29.371,29.95,9164,0
2016-10-04,30.3,30.3,30.0996,30.23,8604,0
2016-10-05,30.23,30.23,30,30.2152,9568,0
2016-10-06,30.23,30.23,30,30.115,22589,0
2016-10-07,30.16,30.75,30.125,30.7,36674,0
2016-10-10,30.7,31.4084,30.48,31.05,7269,0
2016-10-11,30.485,30.99,30.22,30.65,6378,0
2016-10-12,30.94,30.94,30.05,30.3,2981,0
2016-10-13,30.7,31.02,30,30.79,8314,0
2016-10-14,30.79,31.21,30.63,31.21,5815,0
2016-10-17,30.36,32.1042,30.36,31.42,19173,0
2016-10-18,30.8497,32.25,30.8497,31.82,11408,0
2016-10-19,31.8,31.8,31.11,31.2,10744,0
2016-10-20,30.92,31.96,30.92,31.5,9186,0
2016-10-21,31.82,31.95,31.64,31.94,18929,0
2016-10-24,31.9,31.9,31.4451,31.65,2440,0
2016-10-25,31.11,32.84,31.11,32.57,16295,0
2016-10-26,32.12,32.2,31.647,32.2,21659,0
2016-10-27,31.55,31.99,31.52,31.99,10253,0
2016-10-28,32.47,32.47,31.27,31.27,11658,0
2016-10-31,31.4,31.4979,30.96,30.96,7618,0
2016-11-01,31.06,31.6377,30.76,31.11,3646,0
2016-11-02,31.16,31.16,30.4,30.75,4146,0
2016-11-03,30.83,30.894,30.22,30.2453,2957,0
2016-11-04,30.35,30.6,30.1,30.1,9006,0
2016-11-07,30.41,30.515,29.845,30.35,3832,0
2016-11-08,29.6,30.8,29.6,29.85,16890,0
2016-11-09,29.73,30.57,29.4071,30.1,5318,0
2016-11-10,29.27,30.47,29.27,29.27,11778,0
2016-11-11,28.65,28.65,26.92,27,7975,0
2016-11-14,26.16,26.8346,25.82,26.3,25354,0
2016-11-15,26.32,27.719,26.32,27.0196,10142,0
2016-11-16,27.05,28.4,27.05,28.4,13758,0
2016-11-17,28.4,29.23,28.4,29.23,9020,0
2016-11-18,28.69,28.88,27.63,27.85,11858,0
2016-11-21,27.95,28.4582,27.2,27.28,6038,0
2016-11-22,27.4,28.1881,27.4,27.5,14268,0
2016-11-23,27.19,27.5136,27.19,27.27,6722,0
2016-11-25,26.95,28.1799,26.95,28.1799,2331,0
2016-11-28,28.15,28.17,27.1,27.42,11880,0
2016-11-29,27.08,27.33,27.01,27.01,17662,0
2016-11-30,27.01,27.18,26.8,27,8924,0
2016-12-01,26.86,26.9,26.35,26.36,6166,0
2016-12-02,26.35,26.9416,26,26.15,9483,0
2016-12-05,26.01,26.8,26.01,26.8,6398,0
2016-12-06,26.1,26.7607,26.1,26.76,9110,0
2016-12-07,26.76,27.2205,26.76,27.0275,8981,0
2016-12-08,26.88,27.0526,26.23,26.7113,11130,0
2016-12-09,26.82,27.0317,26.3,26.5321,3264,0
2016-12-12,26.26,26.8044,26.21,26.26,10839,0
2016-12-13,26.13,26.535,26.1,26.1,11101,0
2016-12-14,26.1,26.45,25.81,26.11,23615,0
2016-12-15,25.89,26.73,25.81,26.05,20947,0
2016-12-16,26.07,27.1454,26.05,27.1454,6542,0
2016-12-19,26.45,26.73,26.45,26.52,3747,0
2016-12-20,26.42,26.95,26.42,26.95,7924,0
2016-12-21,26.57,26.99,26.51,26.63,10411,0
2016-12-22,26.66,27.3,26.66,26.87,6825,0
2016-12-23,26.71,27.11,26.7,27.03,2040,0
2016-12-27,26.76,27.08,26.53,26.5929,8640,0
2016-12-28,26.53,26.8084,26.31,26.5,7672,0
2016-12-29,26.45,26.7677,26.45,26.47,7799,0
2016-12-30,26.6,27.08,26.4869,26.69,8478,0
2017-01-03,26.4884,27.16,26.4784,26.84,5337,0
2017-01-04,27.1,28.02,27.011,28.02,15622,0
2017-01-05,28.05,28.3323,27.87,28.25,12011,0
2017-01-06,27.51,28.04,27.475,28.04,3643,0
2017-01-09,27.44,27.9,27.34,27.6,8765,0
2017-01-10,27.31,27.7218,27.2819,27.6,26553,0
2017-01-11,27.3524,28,27.34,27.84,5643,0
2017-01-12,27.6477,27.979,27.6477,27.8,7186,0
2017-01-13,27.54,28.06,27.32,27.72,4244,0
2017-01-17,27.72,27.84,27.351,27.81,9970,0
2017-01-18,27.57,27.85,27.57,27.85,1610,0
2017-01-19,27.51,27.62,26.89,26.99,22392,0
2017-01-20,26.88,27.269,26.6,26.6,65467,0
2017-01-23,26.78,27.19,26.75,27.11,10795,0
2017-01-24,27.08,27.26,27,27,7158,0
2017-01-25,26.81,27.0498,26.7,26.71,9627,0
2017-01-26,26.68,27.2235,26.68,27.13,5009,0
2017-01-27,27.02,27.29,26.86,27,10463,0
2017-01-30,27.11,27.2318,26.77,27,13379,0
2017-01-31,27.05,27.1906,27.05,27.05,15534,0
2017-02-01,27,27.39,26.88,26.88,10681,0
2017-02-02,27.01,27.38,27,27.38,2252,0
2017-02-03,27.15,27.66,27.0816,27.26,6296,0
2017-02-06,27.21,27.72,27.21,27.54,6930,0
2017-02-07,27.45,27.68,27.4223,27.56,3431,0
2017-02-08,27.6,28.0745,27.6,27.9447,5526,0
2017-02-09,27.55,28.06,27.55,27.81,8589,0
2017-02-10,27.65,28.74,27.615,28.29,20294,0
2017-02-13,28.86,28.92,28.1732,28.86,12801,0
2017-02-14,28.78,29.6699,28.6134,29.6699,41871,0
2017-02-15,30,30,28.76,29.6599,9230,0
2017-02-16,29.06,29.5,29.06,29.49,5462,0
2017-02-17,29.2,29.22,28.8101,29,5008,0
2017-02-21,29.48,29.48,29.02,29.132,3189,0
2017-02-22,29.03,29.1,28.68,29.1,9989,0
2017-02-23,29.46,29.46,28.9734,29.3527,3979,0
2017-02-24,28.68,29.3924,28.68,29.07,4115,0
2017-02-27,28.73,29.2159,28.73,29.2159,3392,0
2017-02-28,28.76,29.22,28.3,28.5,19832,0
2017-03-01,28.18,28.8432,28.18,28.2524,1726,0
2017-03-02,28.18,28.49,28.18,28.4096,5012,0
2017-03-03,28.16,28.2317,27.9582,28.1299,8262,0
2017-03-06,27.92,28.25,27.841,28.17,5809,0
2017-03-07,28.01,28.3508,28.01,28.0201,6606,0
2017-03-08,28,28.0656,27.36,27.38,17691,0
2017-03-09,27.17,27.21,26.72,27.18,13199,0
2017-03-10,27.03,27.6,26.71,27.0402,20889,0
2017-03-13,27.04,27.04,26.79,26.97,52414,0
2017-03-14,26.95,27,26.91,27,9399,0
2017-03-15,26.97,27.31,26.96,27.31,66715,0
2017-03-16,27.21,27.34,27.14,27.3376,5421,0
2017-03-17,27.28,27.4599,27.17,27.43,10956,0
2017-03-20,27.31,27.5839,27.255,27.49,9934,0
2017-03-21,27.31,27.397,27.05,27.37,10053,0
2017-03-22,27.19,27.4501,27.19,27.41,3130,0
2017-03-23,27.4,27.4799,27.3599,27.42,3324,0
2017-03-24,27.47,27.71,27.41,27.6933,5828,0
2017-03-27,27.4,27.6888,27.4,27.6888,3258,0
2017-03-28,27.63,27.91,27.63,27.91,11625,0
2017-03-29,27.8,28.0132,27.66,27.96,24380,0
2017-03-30,27.76,27.98,27.76,27.98,2324,0
2017-03-31,27.81,27.95,27.81,27.89,3967,0
2017-04-03,27.92,28.31,27.9,28.31,4074,0
2017-04-04,28.05,28.3,28.05,28.28,1900,0
2017-04-05,28.05,28.43,28.05,28.31,1856,0
2017-04-06,28.2,28.36,28.2,28.3131,5225,0
2017-04-07,28.1,28.338,28,28.33,1677,0
2017-04-10,28.4399,28.4399,28.0475,28.4,2399,0
2017-04-11,28.12,28.34,27.94,28.335,8291,0
2017-04-12,28.11,28.31,28.0954,28.31,2858,0
2017-04-13,28.14,28.32,28.14,28.32,11658,0
2017-04-17,28.34,28.36,28.2419,28.31,3398,0
2017-04-18,28.11,28.354,28.11,28.354,7076,0
2017-04-19,28.48,28.48,28.3518,28.4387,1753,0
2017-04-20,28.35,28.58,28.35,28.58,11329,0
2017-04-21,28.58,28.58,28.58,28.58,1367,0
2017-04-24,28.49,28.66,28.49,28.57,4249,0
2017-04-25,28.43,28.58,28.43,28.58,2631,0
2017-04-26,28.43,28.55,28.3667,28.5203,1607,0
2017-04-27,28.41,28.62,28.41,28.5744,16118,0
2017-04-28,28.41,28.62,28.37,28.62,9174,0
2017-05-01,28.62,28.62,28.35,28.48,4022,0
2017-05-02,28.38,28.65,28.38,28.65,5425,0
2017-05-03,28.47,28.69,28.46,28.69,7883,0
2017-05-04,28.43,28.7,28.39,28.7,3389,0
2017-05-05,28.53,28.7,28.5,28.51,8609,0
2017-05-08,28.41,28.7,28.41,28.68,4168,0
2017-05-09,28.6811,28.79,28.48,28.6528,4498,0
2017-05-10,28.51,28.76,28.46,28.67,1541,0
2017-05-11,28.65,28.6848,28.5717,28.63,1782,0
2017-05-12,28.7316,28.77,28.6482,28.74,1406,0
2017-05-15,28.58,28.74,28.5524,28.7,6528,0
2017-05-16,28.56,28.7945,28.56,28.78,2650,0
2017-05-17,28.55,28.85,28.4721,28.78,6955,0
2017-05-18,28.61,28.79,28.61,28.73,3877,0
2017-05-19,28.64,28.7899,28.64,28.7,3411,0
2017-05-22,28.7622,28.7622,28.7258,28.75,1290,0
2017-05-23,28.79,28.8354,28.7201,28.8354,4758,0
2017-05-24,28.65,28.833,28.65,28.8,12767,0
2017-05-25,28.7,28.7945,28.66,28.79,3317,0
2017-05-26,28.71,28.78,28.71,28.72,2351,0
2017-05-30,28.4448,28.49,28.38,28.49,2518,0
2017-05-31,28.35,28.5,28.35,28.46,4746,0
2017-06-01,28.37,28.55,28.37,28.55,6142,0
2017-06-02,28.44,28.62,28.44,28.6153,9115,0
2017-06-05,28.51,28.63,28.51,28.63,6096,0
2017-06-06,28.54,28.65,28.51,28.581,2330,0
2017-06-07,28.55,28.59,28.5299,28.55,6436,0
2017-06-08,28.49,28.571,28.43,28.49,3622,0
2017-06-09,28.5773,28.59,28.43,28.5,7184,0
2017-06-12,28.37,28.5157,28.3,28.45,15253,0
2017-06-13,28.3201,28.52,28.3201,28.38,3522,0
2017-06-14,28.38,28.53,28.38,28.39,28597,0
2017-06-15,28.57,28.58,28.38,28.4,30785,0
2017-06-16,28.4,28.5216,28.35,28.39,48492,0
2017-06-19,28.33,28.53,28.33,28.38,21660,0
2017-06-20,28.6299,28.6299,28.41,28.43,7135,0
2017-06-21,28.45,28.54,28.37,28.38,19652,0
2017-06-22,28.47,28.499,28.35,28.35,18917,0
2017-06-23,28.34,28.424,28.19,28.28,44133,0
2017-06-26,28.25,28.3487,28.21,28.21,16677,0
2017-06-27,28.22,28.33,28.15,28.2975,6457,0
2017-06-28,28.14,28.23,28.14,28.207,1809,0
2017-06-29,28.13,28.28,27.97,27.97,9083,0
2017-06-30,28.154,28.2,28,28,7604,0
2017-07-03,28.01,28.1538,28.01,28.145,2720,0
2017-07-05,28.15,28.28,28.05,28.214,10765,0
2017-07-06,28.07,28.25,28.07,28.1,6518,0
2017-07-07,28.06,28.16,28.03,28.03,9657,0
2017-07-10,27.75,27.83,27.61,27.71,32408,0
2017-07-11,27.62,27.73,27.57,27.71,63355,0
2017-07-12,27.73,27.74,27.63,27.73,43193,0
2017-07-13,27.64,27.72,27.64,27.68,41985,0
2017-07-14,27.67,27.72,27.66,27.66,29412,0
2017-07-17,27.66,27.7,27.66,27.66,25309,0
2017-07-18,27.67,27.73,27.67,27.68,23903,0
2017-07-19,27.73,27.7799,27.69,27.75,31131,0
2017-07-20,27.74,27.83,27.74,27.76,20430,0
2017-07-21,27.79,27.89,27.73,27.75,899471,0
2017-07-24,27.79,27.98,27.79,27.98,38390,0
2017-07-25,27.97,27.97,27.87,27.87,33592,0
2017-07-26,27.9,28.09,27.89,28.08,38001,0
2017-07-27,28.09,28.09,27.9544,28,2734,0
2017-07-28,27.95,28.08,27.95,28.01,7629,0
2017-07-31,28.07,28.15,28,28.12,11633,0
2017-08-01,28.13,28.19,28.06,28.07,6811,0
2017-08-02,28.1,28.25,28.1,28.1,24093,0
2017-08-03,28.14,28.14,27.95,27.95,6560,0
2017-08-04,28.02,28.02,27.88,27.954,9307,0
2017-08-07,27.95,28.02,27.95,27.96,5023,0
2017-08-08,28,28.059,27.78,27.85,40531,0
2017-08-09,27.85,27.85,27.75,27.85,15770,0
2017-08-10,27.78,27.9,27.61,27.65,40216,0
2017-08-11,27.66,27.76,27.61,27.76,11484,0
2017-08-14,27.78,27.99,27.78,27.9,11905,0
2017-08-15,27.9,27.9709,27.8804,27.97,5416,0
2017-08-16,27.89,28.06,27.89,27.96,10418,0
2017-08-17,27.87,28.03,27.87,27.9594,36091,0
2017-08-18,27.86,27.99,27.86,27.99,20556,0
2017-08-21,28.01,28.07,27.9501,28.06,20905,0
2017-08-22,28.12,28.16,28.0995,28.12,18667,0
2017-08-23,28.12,28.22,28.0491,28.18,9712,0
2017-08-24,28.18,28.18,28.0856,28.0856,2021,0
2017-08-25,28.05,28.13,28.05,28.11,14621,0
2017-08-28,28.04,28.11,28.04,28.0688,2122,0
2017-08-29,27.95,28.08,27.95,28.015,9538,0
2017-08-30,27.55,27.68,27.55,27.6107,17339,0
2017-08-31,27.6,27.61,27.46,27.46,37569,0
2017-09-01,27.56,27.56,27.43,27.53,24862,0
2017-09-05,27.52,27.5212,27.4101,27.4975,7713,0
2017-09-06,27.51,27.57,27.44,27.57,16082,0
2017-09-07,27.59,27.59,27.4,27.4583,38100,0
2017-09-08,27.37,27.44,27.37,27.43,28329,0
2017-09-11,27.43,27.529,27.43,27.528,4848,0
2017-09-12,27.48,27.56,27.48,27.5,5214,0
2017-09-13,27.55,27.6,27.55,27.5856,5143,0
2017-09-14,27.46,27.67,27.46,27.56,18331,0
2017-09-15,27.56,27.68,27.56,27.6395,36104,0
2017-09-18,27.65,27.65,27.57,27.63,10239,0
2017-09-19,27.64,27.64,27.5869,27.6067,1649,0
2017-09-20,27.57,27.62,27.57,27.58,2581,0
2017-09-21,27.58,27.6551,27.58,27.6215,3481,0
2017-09-22,27.65,27.65,27.58,27.58,4037,0
2017-09-25,27.58,27.66,27.58,27.6,10405,0
2017-09-26,27.6,27.71,27.6,27.71,6234,0
2017-09-27,27.6,27.7,27.6,27.64,7108,0
2017-09-28,27.64,27.69,27.64,27.69,4679,0
2017-09-29,27.62,27.72,27.62,27.72,6222,0
2017-10-02,27.64,27.73,27.64,27.7004,3210,0
2017-10-03,27.65,27.6572,27.631,27.6528,1960,0
2017-10-04,27.62,27.68,27.62,27.66,5324,0
2017-10-05,27.68,27.73,27.67,27.7037,2954,0
2017-10-06,27.7,27.7,27.5,27.68,17392,0
2017-10-09,27.6,27.65,27.55,27.65,30408,0
2017-10-10,27.54,27.66,27.5344,27.605,5869,0
2017-10-11,27.53,27.66,27.53,27.65,2700,0
2017-10-12,27.54,27.66,27.54,27.65,2027,0
2017-10-13,27.58,27.71,27.58,27.7099,4852,0
2017-10-16,27.63,27.75,27.63,27.75,3382,0
2017-10-17,27.64,27.77,27.64,27.73,7098,0
2017-10-18,27.65,27.78,27.65,27.78,3558,0
2017-10-19,27.69,27.8208,27.69,27.8208,5356,0
2017-10-20,27.74,27.84,27.74,27.82,2989,0
2017-10-23,27.68,27.8,27.67,27.7446,6469,0
2017-10-24,27.8,27.8,27.7,27.79,3619,0
2017-10-25,27.58,27.7608,27.52,27.695,3289,0
2017-10-26,27.56,27.7743,27.56,27.74,3342,0
2017-10-27,27.69,27.7251,27.57,27.6,7867,0
2017-10-30,27.59,27.7609,27.49,27.49,29018,0
2017-10-31,27.53,27.69,27.51,27.53,41714,0
2017-11-01,27.56,27.6015,27.56,27.6015,4649,0
2017-11-02,27.58,27.67,27.58,27.67,28125,0
2017-11-03,27.58,27.7,27.56,27.56,10332,0
2017-11-06,27.58,27.7,27.58,27.7,8125,0
2017-11-07,27.6,27.63,27.6,27.63,5673,0
2017-11-08,27.6,27.68,27.47,27.6004,50575,0
2017-11-09,27.51,27.575,27.435,27.48,24047,0
2017-11-10,27.48,27.59,27.39,27.48,15576,0
