Date,Open,High,Low,Close,Volume,OpenInt
2011-10-21,17.834,18.385,17.834,18.017,1109495,0
2011-10-24,17.907,18.321,17.815,18.321,832555,0
2011-10-25,18.201,18.256,18.036,18.155,1312202,0
2011-10-26,18.294,18.505,18.155,18.423,1070603,0
2011-10-27,19.12,19.765,19.12,19.653,1056122,0
2011-10-28,19.672,19.765,19.305,19.608,790149,0
2011-10-31,19.608,19.618,19.075,19.267,474743,0
2011-11-01,18.385,18.514,18.155,18.248,2027648,0
2011-11-02,18.376,18.662,18.155,18.294,511754,0
2011-11-03,18.458,18.8,18.339,18.57,741191,0
2011-11-04,18.523,18.817,18.431,18.707,78051,0
2011-11-07,18.752,18.983,18.662,18.891,432201,0
2011-11-08,19.029,19.056,18.542,18.542,2390925,0
2011-11-09,17.512,17.815,17.006,17.539,1720502,0
2011-11-10,17.787,17.926,17.742,17.834,646373,0
2011-11-11,17.834,17.926,17.75,17.898,90141,0
2011-11-14,17.917,18.109,17.742,17.926,808221,0
2011-11-15,17.825,18.064,17.466,17.972,387985,0
2011-11-16,18.017,18.155,17.806,18.109,881476,0
2011-11-17,18.155,18.183,17.696,17.834,1211115,0
2011-11-18,18.064,18.155,17.972,18.064,49606,0
2011-11-21,17.962,17.962,17.567,17.696,496074,0
2011-11-22,17.356,17.87,17.356,17.696,2331797,0
2011-11-23,17.65,17.65,17.236,17.512,6938222,0
2011-11-25,17.466,17.576,17.466,17.484,19271,0
2011-11-28,17.558,17.843,17.329,17.374,207701,0
2011-11-29,17.374,17.493,17.264,17.329,70350,0
2011-11-30,17.466,17.668,17.456,17.466,127370,0
2011-12-01,17.429,17.558,17.346,17.42,149246,0
2011-12-02,17.65,17.99,17.512,17.603,918628,0
2011-12-05,17.65,17.926,17.64,17.806,316118,0
2011-12-06,17.898,17.953,17.603,17.806,138579,0
2011-12-07,17.76,17.889,17.742,17.87,48504,0
2011-12-08,17.898,18,17.613,17.926,72725,0
2011-12-09,17.934,18.311,17.934,18.128,217907,0
2011-12-12,17.99,18.045,17.825,18.045,45640,0
2011-12-13,18.064,18.22,17.953,18.137,319868,0
2011-12-14,18.045,18.174,17.88,18.064,1335814,0
2011-12-15,18.339,18.339,17.88,17.88,1098400,0
2011-12-16,17.797,18.155,17.603,17.631,731912,0
2011-12-19,17.797,18,17.65,17.843,250750,0
2011-12-20,17.64,17.861,17.631,17.806,179721,0
2011-12-21,17.75,17.787,17.65,17.742,41739,0
2011-12-22,17.806,18.275,17.77,18.054,327032,0
2011-12-23,17.88,18.017,17.834,17.843,91721,0
2011-12-27,17.944,18.201,17.852,17.953,57616,0
2011-12-28,17.972,17.972,17.88,17.926,32443,0
2011-12-29,17.926,18.073,17.834,18.017,133442,0
2011-12-30,17.972,18,17.742,17.778,73118,0
2012-01-03,17.843,18.294,17.843,18.183,146157,0
2012-01-04,18.385,18.615,18.22,18.385,118925,0
2012-01-05,18.339,18.735,18.275,18.697,560518,0
2012-01-06,18.964,19.001,18.707,18.937,633560,0
2012-01-09,18.991,19.056,18.937,19.011,288031,0
2012-01-10,19.065,19.405,19.065,19.34,1885739,0
2012-01-11,19.398,19.432,19.167,19.324,418368,0
2012-01-12,19.35,19.644,19.075,19.314,994528,0
2012-01-13,19.185,19.432,19.185,19.267,240910,0
2012-01-17,19.332,19.692,19.305,19.535,1408971,0
2012-01-18,19.589,19.736,19.424,19.718,445921,0
2012-01-19,19.829,20.445,19.829,20.334,528834,0
2012-01-20,20.398,20.398,20.04,20.113,225284,0
2012-01-23,20.05,20.407,20.05,20.206,143398,0
2012-01-24,20.04,20.289,19.995,20.289,1066286,0
2012-01-25,20.315,20.721,20.289,20.5,633042,0
2012-01-26,20.638,20.731,20.526,20.609,477883,0
2012-01-27,20.682,20.731,20.445,20.491,236791,0
2012-01-30,20.462,20.51,20.334,20.445,76172,0
2012-01-31,20.407,20.491,20.324,20.398,159988,0
2012-02-01,20.453,20.748,20.344,20.647,801595,0
2012-02-02,20.682,20.748,20.5,20.601,295326,0
2012-02-03,20.711,20.839,20.657,20.674,1339796,0
2012-02-06,20.731,20.886,20.657,20.674,153321,0
2012-02-07,20.701,21.005,20.682,20.886,733052,0
2012-02-08,20.96,21.51,20.821,21.235,1964361,0
2012-02-09,21.603,21.778,21.005,21.373,2077667,0
2012-02-10,20.666,21.051,19.314,20.96,1405875,0
2012-02-13,21.115,21.373,20.775,21.033,157771,0
2012-02-14,21.005,21.033,20.682,20.775,638556,0
2012-02-15,20.739,21.015,20.682,20.941,227367,0
2012-02-16,21.051,21.189,20.804,21.069,1513697,0
2012-02-17,21.133,21.539,21.098,21.492,643888,0
2012-02-21,21.492,21.603,21.418,21.483,992555,0
2012-02-22,21.456,21.804,21.392,21.557,320332,0
2012-02-23,21.492,21.648,21.401,21.41,228049,0
2012-02-24,21.41,21.705,21.41,21.557,261570,0
2012-02-27,21.548,21.631,21.466,21.565,120951,0
2012-02-28,21.593,21.769,21.557,21.593,808825,0
2012-02-29,21.52,21.722,21.492,21.584,762067,0
2012-03-01,21.584,21.778,21.584,21.705,90917,0
2012-03-02,21.74,21.778,21.613,21.696,55104,0
2012-03-05,21.74,21.76,21.373,21.51,240449,0
2012-03-06,21.483,21.483,21.005,21.015,150935,0
2012-03-07,21.172,21.437,21.115,21.115,552102,0
2012-03-08,21.098,21.28,21.098,21.124,264219,0
2012-03-09,21.235,21.657,21.235,21.622,1715911,0
2012-03-12,21.575,21.696,21.262,21.466,1082638,0
2012-03-13,21.622,21.887,21.353,21.887,2026263,0
2012-03-14,21.686,21.833,21.336,21.731,2401382,0
2012-03-15,21.878,21.878,21.474,21.705,888549,0
2012-03-16,21.712,21.878,21.696,21.731,542855,0
2012-03-19,21.833,21.98,21.786,21.887,706306,0
2012-03-20,21.859,21.925,21.648,21.705,158984,0
2012-03-21,21.75,21.843,21.51,21.603,815040,0
2012-03-22,21.557,21.557,21.005,21.418,1666506,0
2012-03-23,21.418,21.603,21.373,21.492,60320,0
2012-03-26,21.584,21.631,21.373,21.501,694005,0
2012-03-27,21.51,21.548,21.18,21.529,1282867,0
2012-03-28,21.41,21.639,21.373,21.466,633127,0
2012-03-29,21.382,21.52,21.327,21.373,115795,0
2012-03-30,21.327,21.327,21.189,21.245,1264125,0
2012-04-02,21.327,21.363,21.245,21.262,316147,0
2012-04-03,21.309,21.501,21.262,21.299,392178,0
2012-04-04,21.245,21.29,20.731,21.042,664827,0
2012-04-05,20.995,21.143,20.96,21.143,134529,0
2012-04-09,21.042,21.133,20.912,20.968,478002,0
2012-04-10,20.922,21.005,20.775,20.868,364390,0
2012-04-11,20.932,21.124,20.682,20.986,77143,0
2012-04-12,21.005,21.262,20.96,21.235,139738,0
2012-04-13,21.254,21.529,21.172,21.474,30774,0
2012-04-16,21.529,21.529,21.299,21.373,142538,0
2012-04-17,21.501,21.501,20.941,21.392,257544,0
2012-04-18,21.29,21.483,21.29,21.418,888099,0
2012-04-19,21.373,21.483,21.373,21.418,144985,0
2012-04-20,21.456,21.593,21.206,21.466,214471,0
2012-04-23,21.437,21.676,21.235,21.446,108577,0
2012-04-24,21.557,21.603,21.466,21.593,962640,0
2012-04-25,21.648,21.833,21.603,21.804,789565,0
2012-04-26,21.686,22.246,21.686,22.127,1376943,0
2012-04-27,22.173,22.173,21.769,22.026,404361,0
2012-04-30,22.063,22.21,21.99,22.016,138185,0
2012-05-01,22.063,22.201,22.016,22.044,311645,0
2012-05-02,22.044,22.099,21.99,22.063,267985,0
2012-05-03,22.127,22.338,22.127,22.338,359840,0
2012-05-04,22.338,22.513,22.026,22.338,265329,0
2012-05-07,22.32,22.328,21.75,22.246,332435,0
2012-05-08,22.227,22.44,22.163,22.293,456262,0
2012-05-09,22.137,22.421,22.137,22.421,419181,0
2012-05-10,22.006,22.137,21.971,22.054,343653,0
2012-05-11,21.952,22.054,21.833,21.878,912668,0
2012-05-14,21.631,21.833,21.631,21.769,286241,0
2012-05-15,21.786,22.089,21.786,21.925,403380,0
2012-05-16,22.016,22.016,21.152,21.565,263166,0
2012-05-17,21.382,21.722,20.775,20.858,624953,0
2012-05-18,20.775,20.976,20.5,20.638,877945,0
2012-05-21,20.638,20.813,20.462,20.638,124880,0
2012-05-22,20.756,21.189,20.682,20.995,286114,0
2012-05-23,20.638,21.29,20.638,21.262,167235,0
2012-05-24,21.245,21.28,20.839,21.216,342721,0
2012-05-25,21.107,21.28,20.995,21.28,53842,0
2012-05-29,21.474,21.474,21.198,21.262,76121,0
2012-05-30,21.198,21.28,21.033,21.133,188434,0
2012-05-31,21.363,21.392,21.033,21.069,577543,0
2012-06-01,20.765,20.951,20.638,20.785,539583,0
2012-06-04,21.098,21.098,20.692,20.878,431108,0
2012-06-05,20.922,21.005,20.794,20.794,663405,0
2012-06-06,20.903,21.143,20.868,21.133,321470,0
2012-06-07,21.152,21.345,21.079,21.271,97703,0
2012-06-08,21.189,21.345,20.976,21.327,571536,0
2012-06-11,21.466,21.466,20.878,21.025,126605,0
2012-06-12,21.216,21.418,21.133,21.392,404095,0
2012-06-13,21.474,21.474,21.271,21.401,215489,0
2012-06-14,21.401,21.593,21.327,21.373,322502,0
2012-06-15,21.548,21.603,21.483,21.483,420185,0
2012-06-18,21.603,21.603,21.483,21.593,538880,0
2012-06-19,21.833,21.833,21.437,21.631,501149,0
2012-06-20,21.731,21.833,21.603,21.814,1864258,0
2012-06-21,21.786,21.925,21.786,21.833,440519,0
2012-06-22,21.916,22.072,21.824,22.063,904574,0
2012-06-25,22.063,22.063,21.74,22.016,366992,0
2012-06-26,22.054,22.227,21.843,22.08,562741,0
2012-06-27,22.181,22.284,22.08,22.146,35893,0
2012-06-28,22.146,22.146,21.833,21.833,697576,0
2012-06-29,21.999,22.173,21.999,22.108,155690,0
2012-07-02,22.201,22.293,22.173,22.255,140323,0
2012-07-03,22.201,22.246,22.181,22.201,89277,0
2012-07-05,22.191,22.246,22.173,22.21,123153,0
2012-07-06,22.153,22.237,22.108,22.118,217285,0
2012-07-09,22.153,22.201,22.089,22.099,124335,0
2012-07-10,22.191,22.227,22.044,22.201,302602,0
2012-07-11,22.237,22.293,22.108,22.246,1719676,0
2012-07-12,22.246,22.284,22.108,22.173,376434,0
2012-07-13,22.255,22.265,22.173,22.227,155344,0
2012-07-16,22.255,22.293,22.219,22.246,196789,0
2012-07-17,22.338,22.431,22.237,22.384,202748,0
2012-07-18,22.44,22.531,22.328,22.366,1118200,0
2012-07-19,22.476,22.697,22.467,22.54,179373,0
2012-07-20,22.578,22.751,22.366,22.467,357168,0
2012-07-23,22.467,22.531,22.201,22.348,953464,0
2012-07-24,22.421,22.476,22.246,22.284,417511,0
2012-07-25,22.201,22.467,22.201,22.348,85843,0
2012-07-26,22.495,22.751,22.374,22.393,197026,0
2012-07-27,22.485,22.642,22.412,22.421,155942,0
2012-07-30,22.568,22.578,22.421,22.467,165196,0
2012-07-31,22.568,22.568,22.403,22.412,179066,0
2012-08-01,22.504,22.568,22.457,22.485,588581,0
2012-08-02,22.495,22.594,22.44,22.54,310751,0
2012-08-03,22.54,22.751,22.54,22.734,69616,0
2012-08-06,22.741,22.908,22.706,22.853,185495,0
2012-08-07,22.862,23.055,22.77,22.946,1034270,0
2012-08-08,22.981,23.055,22.946,23.036,120397,0
2012-08-09,23.055,23.212,22.954,23.166,580908,0
2012-08-10,22.807,22.927,22.734,22.888,340566,0
2012-08-13,22.881,22.981,22.779,22.844,188583,0
2012-08-14,22.908,22.936,22.706,22.834,995996,0
2012-08-15,22.706,22.862,22.706,22.825,212133,0
2012-08-16,22.862,22.862,22.66,22.834,235830,0
2012-08-17,22.761,22.972,22.761,22.825,119913,0
2012-08-20,22.908,22.908,22.807,22.853,64133,0
2012-08-21,22.954,22.981,22.431,22.734,250357,0
2012-08-22,22.715,22.789,22.632,22.697,124463,0
2012-08-23,22.751,22.789,22.587,22.587,1143729,0
2012-08-24,22.66,22.751,22.66,22.706,254039,0
2012-08-27,22.652,22.844,22.652,22.751,121672,0
2012-08-28,22.789,22.825,22.66,22.687,892926,0
2012-08-29,22.779,22.917,22.623,22.761,316538,0
2012-08-30,22.678,22.862,22.678,22.834,1200055,0
2012-08-31,22.77,22.825,22.623,22.815,122716,0
2012-09-04,22.825,22.962,22.799,22.962,481209,0
2012-09-05,22.862,22.972,22.844,22.862,216519,0
2012-09-06,22.888,22.981,22.834,22.888,1008840,0
2012-09-07,22.888,22.981,22.844,22.908,314735,0
2012-09-10,22.888,22.898,22.799,22.862,112591,0
2012-09-11,22.77,22.888,22.77,22.853,1538573,0
2012-09-12,22.898,23.119,22.799,23.045,1130884,0
2012-09-13,23.101,23.212,23.036,23.166,4005781,0
2012-09-14,23.128,23.432,23.074,23.257,4340630,0
2012-09-17,23.387,23.387,23.212,23.221,32961,0
2012-09-18,23.23,23.257,23.23,23.23,30669,0
2012-09-19,23.322,23.322,23.202,23.24,46024,0
2012-09-20,23.192,23.422,23.192,23.396,22707,0
2012-09-21,23.378,23.378,23.202,23.285,71040,0
2012-09-24,23.349,23.349,23.192,23.221,75092,0
2012-09-25,23.192,23.569,23.192,23.359,217551,0
2012-09-26,23.248,23.387,23.074,23.248,1379432,0
2012-09-27,23.304,23.322,23.074,23.166,234354,0
2012-09-28,23.156,23.183,23.036,23.083,371959,0
2012-10-01,23.128,23.266,23.101,23.166,442458,0
2012-10-02,23.285,23.33,23.166,23.166,1220541,0
2012-10-03,23.202,23.304,23.138,23.23,205939,0
2012-10-04,23.202,23.33,23.192,23.23,117745,0
2012-10-05,23.304,23.322,23.266,23.304,127629,0
2012-10-08,23.322,23.349,23.285,23.339,12152,0
2012-10-09,23.349,23.486,23.322,23.359,94216,0
2012-10-10,23.46,23.569,23.33,23.422,177905,0
2012-10-11,23.506,23.569,23.422,23.478,1483312,0
2012-10-12,23.442,23.486,23.387,23.442,45612,0
2012-10-15,23.478,23.486,23.404,23.413,78069,0
2012-10-16,23.46,23.534,23.295,23.515,105640,0
2012-10-17,23.534,23.579,23.442,23.496,500459,0
2012-10-18,23.543,23.716,23.322,23.707,144997,0
2012-10-19,23.607,23.754,23.46,23.486,748990,0
2012-10-22,23.643,23.726,23.598,23.716,407055,0
2012-10-23,23.707,23.893,23.625,23.873,298993,0
2012-10-24,23.902,24.001,23.837,23.947,536430,0
2012-10-25,24.074,24.074,23.984,24.01,424924,0
2012-10-26,23.956,24.04,23.902,23.947,404533,0
2012-10-31,23.902,24.058,23.764,24.03,137831,0
2012-11-01,24.066,24.084,23.992,24.04,137018,0
2012-11-02,24.04,24.343,24.03,24.305,2287435,0
2012-11-05,24.231,24.407,24.094,24.334,549302,0
2012-11-06,24.324,24.461,24.241,24.452,475727,0
2012-11-07,24.353,24.49,24.177,24.305,68490,0
2012-11-08,24.388,24.407,24.26,24.353,851467,0
2012-11-09,23.902,23.902,23.8,23.893,109132,0
2012-11-12,23.772,23.883,23.643,23.854,77938,0
2012-11-13,23.764,23.984,23.672,23.78,713927,0
2012-11-14,23.902,23.947,23.486,23.607,215757,0
2012-11-15,23.672,23.672,23.212,23.396,1175925,0
2012-11-16,23.442,23.873,23.368,23.79,489087,0
2012-11-19,23.809,24.01,23.79,23.8,363078,0
2012-11-20,23.79,23.927,23.78,23.883,72174,0
2012-11-21,23.69,23.937,23.69,23.845,201420,0
2012-11-23,23.902,23.947,23.883,23.883,7822,0
2012-11-26,23.78,23.947,23.716,23.764,77812,0
2012-11-27,23.829,23.893,23.78,23.78,72747,0
2012-11-28,23.829,23.937,23.745,23.919,89666,0
2012-11-29,24.04,24.074,23.854,23.947,74875,0
2012-11-30,23.902,24.066,23.902,23.947,42177,0
2012-12-03,24.02,24.058,23.893,23.919,45310,0
2012-12-04,23.947,23.992,23.902,23.992,61148,0
2012-12-05,24.066,24.205,23.966,24.131,72579,0
2012-12-06,24.148,24.286,24.074,24.286,79154,0
2012-12-07,24.279,24.378,24.231,24.36,259283,0
2012-12-10,24.324,24.397,24.286,24.368,55886,0
2012-12-11,24.314,24.58,24.314,24.378,99577,0
2012-12-12,24.36,24.471,24.286,24.368,212820,0
2012-12-13,24.295,24.426,24.04,24.074,276846,0
2012-12-14,24.131,24.27,24.131,24.205,27261,0
2012-12-17,24.205,24.334,24.205,24.334,60937,0
2012-12-18,24.27,24.407,24.241,24.368,111544,0
2012-12-19,24.305,24.36,24.177,24.26,386467,0
2012-12-20,24.221,24.324,24.04,24.27,1650932,0
2012-12-21,24.131,24.286,24.131,24.25,56943,0
2012-12-24,24.148,24.36,24.148,24.334,13737,0
2012-12-26,24.36,24.36,24.074,24.27,157771,0
2012-12-27,24.205,24.27,24.177,24.241,301401,0
2012-12-28,24.123,24.407,24.123,24.378,95581,0
2012-12-31,24.279,24.535,24.279,24.5,165987,0
2013-01-02,24.433,24.893,24.36,24.628,292269,0
2013-01-03,24.691,24.794,24.637,24.682,73328,0
2013-01-04,24.711,24.746,24.628,24.691,55685,0
2013-01-07,24.573,24.912,24.544,24.794,1319930,0
2013-01-08,24.794,24.893,24.72,24.81,502978,0
2013-01-09,24.81,24.867,24.737,24.802,288801,0
2013-01-10,24.819,24.922,24.728,24.81,367305,0
2013-01-11,24.819,24.922,24.765,24.775,535870,0
2013-01-14,24.819,24.819,24.765,24.784,239487,0
2013-01-15,24.737,24.819,24.682,24.819,77391,0
2013-01-16,24.728,25.049,24.728,24.794,223868,0
2013-01-17,24.746,24.893,24.746,24.884,471265,0
2013-01-18,24.941,24.976,24.746,24.867,544023,0
2013-01-22,24.867,24.949,24.794,24.931,96678,0
2013-01-23,24.867,24.931,24.765,24.81,199433,0
2013-01-24,24.884,24.902,24.765,24.784,75672,0
2013-01-25,24.775,24.775,24.682,24.682,254229,0
2013-01-28,24.775,24.775,24.682,24.682,173172,0
2013-01-29,24.728,24.765,24.368,24.637,1005197,0
2013-01-30,24.682,24.737,24.535,24.535,259191,0
2013-01-31,24.507,24.599,24.49,24.515,86276,0
2013-02-01,24.535,24.637,24.452,24.589,204823,0
2013-02-04,24.544,24.589,24.324,24.507,364507,0
2013-02-05,24.461,24.691,24.461,24.554,116334,0
2013-02-06,24.701,24.701,24.49,24.515,95635,0
2013-02-07,24.564,24.682,24.452,24.608,3079013,0
2013-02-08,24.682,24.765,24.535,24.746,125466,0
2013-02-11,24.775,24.81,24.554,24.672,48599,0
2013-02-12,24.353,24.36,23.413,24.286,84783,0
2013-02-13,24.25,24.36,24.25,24.286,109027,0
2013-02-14,24.196,24.378,24.196,24.27,224391,0
2013-02-15,24.279,24.324,24.279,24.305,33895,0
2013-02-19,24.314,24.314,24.187,24.25,135895,0
2013-02-20,24.286,24.286,24.177,24.221,81582,0
2013-02-21,24.27,24.286,24.131,24.177,343040,0
2013-02-22,24.26,24.295,24.148,24.196,53886,0
2013-02-25,24.241,24.36,24.241,24.279,128282,0
2013-02-26,24.334,24.36,24.177,24.314,83802,0
2013-02-27,24.27,24.36,24.221,24.334,141704,0
2013-02-28,24.407,24.433,24.368,24.397,1050413,0
2013-03-01,24.407,24.544,24.314,24.515,514115,0
2013-03-04,24.525,24.525,24.433,24.525,19465,0
2013-03-05,24.58,24.711,24.515,24.544,3486749,0
2013-03-06,24.654,24.654,24.452,24.5,111945,0
2013-03-07,24.544,24.599,24.525,24.589,89324,0
2013-03-08,24.554,24.628,23.625,24.608,72507,0
2013-03-11,24.49,24.618,24.481,24.599,41100,0
2013-03-12,24.618,24.819,24.589,24.802,1522570,0
2013-03-13,24.893,24.893,24.407,24.589,77888,0
2013-03-14,24.599,24.858,24.599,24.737,381804,0
2013-03-15,24.858,24.858,24.728,24.829,800875,0
2013-03-18,24.802,24.893,24.737,24.875,570598,0
2013-03-19,24.893,24.912,24.81,24.81,20912,0
2013-03-20,24.81,24.884,24.802,24.829,50560,0
2013-03-21,24.867,24.931,24.81,24.884,123431,0
2013-03-22,24.858,24.922,24.848,24.893,41315,0
2013-03-25,24.931,24.949,24.819,24.884,68870,0
2013-03-26,24.893,24.957,24.848,24.848,141196,0
2013-03-27,24.838,24.867,24.819,24.858,99391,0
2013-03-28,24.875,25.04,24.802,25.005,513141,0
2013-04-01,24.912,25.059,24.848,25.014,34067,0
2013-04-02,24.966,25.17,24.957,25.005,491307,0
2013-04-03,24.949,25.104,24.949,25.059,36635,0
2013-04-04,25.005,25.059,24.957,25.005,49781,0
2013-04-05,24.902,25.113,24.902,25.088,29325,0
2013-04-08,24.995,25.161,24.995,25.078,759359,0
2013-04-09,25.031,25.113,24.867,25.022,237658,0
2013-04-10,25.059,25.152,25.014,25.104,34454,0
2013-04-11,25.069,25.133,25.069,25.088,162484,0
2013-04-12,25.049,25.096,25.04,25.049,33272,0
2013-04-15,25.142,25.152,25.005,25.049,652109,0
2013-04-16,25.096,25.142,25.049,25.049,56384,0
2013-04-17,25.04,25.088,25.04,25.088,138376,0
2013-04-18,25.069,25.104,25.005,25.049,336238,0
2013-04-19,25.059,25.096,24.775,24.775,444713,0
2013-04-22,24.912,25.014,24.802,24.867,196846,0
2013-04-23,24.912,24.976,24.819,24.941,213199,0
2013-04-24,24.957,25.005,24.875,24.957,320013,0
2013-04-25,24.985,25.022,24.867,24.941,58884,0
2013-04-26,24.995,25.078,24.893,25.049,380896,0
2013-04-29,25.049,25.142,25.049,25.142,62268,0
2013-04-30,25.059,25.28,25.059,25.179,327735,0
2013-05-01,25.26,25.26,25.113,25.179,25966,0
2013-05-02,25.161,25.317,25.161,25.27,675345,0
2013-05-03,25.308,25.317,25.206,25.206,24792,0
2013-05-06,25.206,25.308,25.142,25.252,440929,0
2013-05-07,25.28,25.446,25.187,25.372,415618,0
2013-05-08,25.372,25.455,25.334,25.363,45275,0
2013-05-09,25.554,25.554,25.216,25.372,616807,0
2013-05-10,25.049,25.049,24.72,24.794,110787,0
2013-05-13,24.829,24.966,24.72,24.931,143601,0
2013-05-14,24.922,24.957,24.775,24.912,209389,0
2013-05-15,24.922,25.022,24.893,24.941,158265,0
2013-05-16,24.884,24.957,24.875,24.912,403613,0
2013-05-17,24.884,25.069,24.858,24.912,386775,0
2013-05-20,24.912,25.005,24.867,24.884,271665,0
2013-05-21,24.912,24.912,24.794,24.819,829382,0
2013-05-22,24.838,25.031,24.737,24.775,215062,0
2013-05-23,24.775,24.893,24.728,24.893,55050,0
2013-05-24,24.755,24.848,24.728,24.794,406636,0
2013-05-28,24.976,24.976,24.775,24.884,306924,0
2013-05-29,24.922,24.941,24.554,24.737,99439,0
2013-05-30,24.81,24.941,24.691,24.72,127579,0
2013-05-31,24.775,24.775,24.426,24.471,342648,0
2013-06-03,24.442,24.442,23.46,24.094,1051626,0
2013-06-04,24.084,24.26,24.084,24.123,182794,0
2013-06-05,24.084,24.131,23.956,24.001,204497,0
2013-06-06,23.976,24.397,23.976,24.049,308519,0
2013-06-07,24.02,24.36,23.672,24.074,198498,0
2013-06-10,24.131,24.131,23.947,23.947,228400,0
2013-06-11,23.947,23.947,23.598,23.672,1205375,0
2013-06-12,23.772,23.819,22.77,23.396,497281,0
2013-06-13,23.413,24.02,23.183,23.8,252272,0
2013-06-14,23.956,24.084,23.863,23.966,741519,0
2013-06-17,23.845,24.04,23.845,24.04,517704,0
2013-06-18,23.854,24.167,23.854,24.03,266152,0
2013-06-19,23.56,24.433,23.56,23.716,2254674,0
2013-06-20,23.212,23.716,23.212,23.46,986749,0
2013-06-21,23.192,23.625,23.192,23.478,326443,0
2013-06-24,22.981,23.442,22.981,23.119,544284,0
2013-06-25,23.166,23.413,23.166,23.378,1119728,0
2013-06-26,23.396,24.205,23.396,23.598,318569,0
2013-06-27,23.451,23.927,23.451,23.883,388524,0
2013-06-28,24.134,24.416,24.134,24.387,79913,0
2013-07-01,23.148,24.131,22.981,24.01,123956,0
2013-07-02,23.8,24.049,23.8,23.992,264626,0
2013-07-03,23.809,23.937,23.809,23.854,33037,0
2013-07-05,23.506,23.819,23.506,23.672,143431,0
2013-07-08,23.496,23.809,23.496,23.607,421946,0
2013-07-09,23.534,23.78,23.534,23.764,74893,0
2013-07-10,23.643,23.947,23.643,23.893,33526,0
2013-07-11,23.947,24.03,23.947,23.976,38505,0
2013-07-12,23.937,24.131,23.937,24.02,37704,0
2013-07-15,23.902,24.094,23.902,24.049,248641,0
2013-07-16,23.902,24.131,23.902,24.074,178318,0
2013-07-17,24.131,24.305,24.131,24.26,608473,0
2013-07-18,24.26,24.407,24.26,24.343,311502,0
2013-07-19,24.221,24.589,24.221,24.221,333457,0
2013-07-22,23.396,24.167,23.119,24.167,263822,0
2013-07-23,23.966,24.49,23.966,24.157,40948,0
2013-07-24,24.094,24.314,24.094,24.157,23280,0
2013-07-25,23.947,24.131,23.947,24.131,41724,0
2013-07-26,24.001,24.26,24.001,24.231,19250,0
2013-07-29,24.113,24.27,24.113,24.205,111895,0
2013-07-30,24.131,24.324,24.131,24.139,70510,0
2013-07-31,24.113,24.5,24.113,24.407,175219,0
2013-08-01,24.25,24.618,24.25,24.368,65758,0
2013-08-02,24.314,24.573,24.314,24.554,86991,0
2013-08-05,24.461,24.608,24.461,24.525,24592,0
2013-08-06,24.241,24.554,24.241,24.544,131135,0
2013-08-07,24.314,24.544,24.314,24.334,131104,0
2013-08-08,24.196,24.407,24.196,24.279,88134,0
2013-08-09,24.205,24.368,24.205,24.368,169312,0
2013-08-12,23.984,24.417,23.984,24.058,61299,0
2013-08-13,23.764,24.205,23.764,23.984,95227,0
2013-08-14,23.902,24.148,23.902,23.911,46416,0
2013-08-15,23.79,24.074,23.79,23.927,158118,0
2013-08-16,23.809,24.049,23.809,23.919,77023,0
2013-08-19,23.543,24.663,23.543,23.854,294043,0
2013-08-20,23.837,24.26,23.837,23.927,98053,0
2013-08-21,23.726,24.01,23.726,24.001,160249,0
2013-08-22,23.854,23.992,23.854,23.992,154734,0
2013-08-23,23.902,24.094,23.902,24.094,28976,0
2013-08-26,23.956,24.187,23.956,24.04,48659,0
2013-08-27,23.902,24.157,23.902,24.084,41084,0
2013-08-28,24.04,24.058,24.04,24.058,64910,0
2013-08-29,23.992,24.231,23.992,24.221,189472,0
2013-08-30,24.667,24.846,24.667,24.846,76929,0
2013-09-03,24.131,24.36,24.131,24.27,159655,0
2013-09-04,24.221,24.334,24.221,24.27,179620,0
2013-09-05,24.231,24.397,24.231,24.26,474291,0
2013-09-06,24.221,24.417,24.221,24.27,114714,0
2013-09-09,24.26,24.343,24.26,24.279,37710,0
2013-09-10,24.26,24.378,24.26,24.295,60116,0
2013-09-11,24.27,24.442,24.27,24.397,467687,0
2013-09-12,24.27,24.452,24.27,24.407,2027060,0
2013-09-13,24.36,24.481,24.36,24.417,50531,0
2013-09-16,24.407,24.525,24.407,24.452,193859,0
2013-09-17,24.442,24.507,24.442,24.5,86969,0
2013-09-18,24.417,24.755,24.417,24.746,62225,0
2013-09-19,24.324,24.802,24.324,24.589,253835,0
2013-09-20,24.442,24.654,24.442,24.618,107409,0
2013-09-23,24.535,24.691,24.535,24.618,139888,0
2013-09-24,24.564,24.654,24.564,24.637,36881,0
2013-09-25,24.637,24.802,24.637,24.784,45643,0
2013-09-26,25.136,25.24,25.136,25.182,16367,0
2013-09-27,24.949,25.231,24.949,24.996,315996,0
2013-09-30,24.931,25.117,24.931,25.042,179947,0
2013-10-01,24.827,25.024,24.827,24.977,485317,0
2013-10-02,24.866,25.09,24.866,25.042,734681,0
2013-10-03,24.883,25.051,24.883,25.051,216811,0
2013-10-04,25.051,25.221,25.051,25.174,88954,0
2013-10-07,24.977,25.146,24.977,24.996,127741,0
2013-10-08,24.967,25.042,24.967,25.042,32371,0
2013-10-09,24.958,25.146,24.958,25.051,120217,0
2013-10-10,25.015,25.201,25.015,25.09,315063,0
2013-10-11,25.024,25.136,25.024,25.099,56358,0
2013-10-14,25.015,25.165,25.015,25.136,26727,0
2013-10-15,25.042,25.156,25.042,25.081,42198,0
2013-10-16,25.042,25.191,25.042,25.182,52830,0
2013-10-17,25.107,25.201,25.107,25.156,783418,0
2013-10-18,25.099,25.276,25.099,25.099,107329,0
2013-10-21,25.174,25.331,25.174,25.276,473955,0
2013-10-22,25.136,25.296,25.136,25.191,116834,0
2013-10-23,25.146,25.257,25.146,25.165,369846,0
2013-10-24,25.156,25.324,25.156,25.24,110002,0
2013-10-25,25.136,25.276,25.136,25.182,189121,0
2013-10-28,25.182,25.257,25.182,25.191,34699,0
2013-10-29,25.071,25.266,25.071,25.107,272806,0
2013-10-30,25.165,25.231,25.165,25.165,83886,0
2013-10-31,25.146,25.231,25.146,25.146,218977,0
2013-11-01,25.042,25.231,25.042,25.136,113465,0
2013-11-04,25.136,25.211,25.136,25.136,55961,0
2013-11-05,25.051,25.231,25.051,25.136,53913,0
2013-11-06,24.949,25.201,24.949,25.182,113652,0
2013-11-07,25.136,25.231,25.136,25.156,88700,0
2013-11-08,24.958,25.191,24.958,25.09,44220,0
2013-11-11,25.015,25.156,25.015,25.09,35443,0
2013-11-12,24.491,24.658,24.491,24.622,31414,0
2013-11-13,24.527,24.687,24.527,24.65,24217,0
2013-11-14,24.537,24.733,24.537,24.631,78342,0
2013-11-15,24.602,24.856,24.602,24.687,62686,0
2013-11-18,24.667,24.742,24.667,24.716,454523,0
2013-11-19,24.592,24.846,24.592,24.808,143483,0
2013-11-20,24.791,24.902,24.791,24.846,307005,0
2013-11-21,24.791,24.986,24.791,24.949,331580,0
2013-11-22,24.958,25.156,24.958,25.107,135159,0
2013-11-25,25.006,25.126,25.006,25.126,28578,0
2013-11-26,25.051,25.165,25.051,25.146,46897,0
2013-11-27,25.107,25.211,25.107,25.201,29964,0
2013-11-29,25.071,25.126,25.071,25.107,3487,0
2013-12-02,25.051,25.146,25.051,25.107,33842,0
2013-12-03,25.09,25.221,25.09,25.174,1120869,0
2013-12-04,25.081,25.174,25.081,25.081,17080,0
2013-12-05,25.006,25.117,25.006,25.051,38779,0
2013-12-06,25.042,25.136,25.042,25.136,56530,0
2013-12-09,24.996,25.146,24.996,25.042,1617597,0
2013-12-10,24.996,25.099,24.996,25.006,2165676,0
2013-12-11,24.846,25.042,24.846,24.883,67980,0
2013-12-12,24.752,25.015,24.752,24.921,569430,0
2013-12-13,24.892,25.221,24.892,25.221,345461,0
2013-12-16,25.024,25.136,25.024,25.081,482393,0
2013-12-17,24.892,25.099,24.892,25.071,536084,0
2013-12-18,25.006,25.165,25.006,25.061,568951,0
2013-12-19,24.921,25.042,24.921,24.958,106273,0
2013-12-20,24.856,24.996,24.856,24.902,55515,0
2013-12-23,24.622,24.941,24.622,24.762,49782,0
2013-12-24,24.687,24.874,24.687,24.837,63014,0
2013-12-26,24.742,24.856,24.742,24.771,51180,0
2013-12-27,25.096,25.18,25.096,25.096,53138,0
2013-12-30,25.057,25.18,25.057,25.143,82493,0
2013-12-31,25.171,25.371,25.171,25.371,73963,0
2014-01-02,25.331,25.483,25.331,25.39,232954,0
2014-01-03,25.381,25.466,25.381,25.417,16596,0
2014-01-06,25.371,25.475,25.371,25.466,755907,0
2014-01-07,25.437,25.532,25.437,25.532,117376,0
2014-01-08,25.475,25.617,25.475,25.559,131038,0
2014-01-09,25.523,25.655,25.523,25.655,295371,0
2014-01-10,25.579,25.721,25.579,25.721,42825,0
2014-01-13,25.645,25.75,25.645,25.684,59019,0
2014-01-14,25.617,25.75,25.617,25.665,21689,0
2014-01-15,25.626,25.721,25.626,25.665,292928,0
2014-01-16,25.645,25.731,25.645,25.731,19266,0
2014-01-17,25.693,26.044,25.693,25.731,259304,0
2014-01-21,25.635,25.845,25.635,25.769,72655,0
2014-01-22,25.617,25.826,25.617,25.826,448097,0
2014-01-23,25.741,25.854,25.741,25.835,317434,0
2014-01-24,25.778,25.987,25.778,25.949,58448,0
2014-01-27,25.883,26.015,25.883,25.92,93024,0
2014-01-28,25.929,25.978,25.929,25.959,14607,0
2014-01-29,25.902,26.044,25.902,25.929,54540,0
2014-01-30,25.883,26.063,25.883,26.035,512160,0
2014-01-31,25.949,26.015,25.949,25.978,120672,0
2014-02-03,25.902,25.996,25.902,25.939,25242,0
2014-02-04,25.854,25.987,25.854,25.929,30037,0
2014-02-05,25.854,25.929,25.854,25.902,93381,0
2014-02-06,25.863,25.929,25.863,25.929,58407,0
2014-02-07,25.807,25.969,25.807,25.883,86550,0
2014-02-10,25.835,26.015,25.835,25.929,31410,0
2014-02-11,25.854,25.987,25.854,25.939,107316,0
2014-02-12,25.475,25.635,25.475,25.523,194752,0
2014-02-13,25.475,25.532,25.475,25.523,7037,0
2014-02-14,25.503,25.731,25.503,25.665,240993,0
2014-02-18,25.684,25.911,25.684,25.807,101116,0
2014-02-19,25.721,25.883,25.721,25.76,207796,0
2014-02-20,25.635,25.883,25.635,25.702,236405,0
2014-02-21,25.617,25.969,25.617,25.741,336157,0
2014-02-24,25.711,25.778,25.711,25.76,28964,0
2014-02-25,25.76,25.787,25.76,25.76,93553,0
2014-02-26,25.76,25.883,25.76,25.787,230054,0
2014-02-27,25.684,25.826,25.684,25.741,56054,0
2014-02-28,25.76,25.873,25.76,25.76,20196,0
2014-03-03,25.617,25.883,25.617,25.741,226960,0
2014-03-04,25.711,25.807,25.711,25.76,67994,0
2014-03-05,25.665,25.797,25.665,25.721,132134,0
2014-03-06,25.617,25.76,25.617,25.635,283158,0
2014-03-07,25.55,25.675,25.55,25.665,529708,0
2014-03-10,25.589,25.684,25.589,25.665,489664,0
2014-03-11,25.599,25.684,25.599,25.617,371115,0
2014-03-12,25.655,25.854,25.655,25.817,19329,0
2014-03-13,25.769,25.978,25.769,25.978,29984,0
2014-03-14,25.826,26.015,25.826,25.826,125953,0
2014-03-17,25.826,25.959,25.826,25.902,56591,0
2014-03-18,25.807,25.987,25.807,25.949,40048,0
2014-03-19,25.854,26.015,25.854,25.902,374658,0
2014-03-20,25.778,25.959,25.778,25.873,70931,0
2014-03-21,25.778,25.996,25.778,25.929,31867,0
2014-03-24,25.854,25.996,25.854,25.893,132666,0
2014-03-25,25.75,25.939,25.75,25.75,63141,0
2014-03-26,25.75,25.826,25.75,25.826,52067,0
2014-03-27,25.942,26.106,25.942,26.029,347180,0
2014-03-28,26.039,26.163,26.039,26.049,101835,0
2014-03-31,26.049,26.24,26.049,26.24,1792900,0
2014-04-01,26.154,26.337,26.154,26.173,1255294,0
2014-04-02,26.135,26.24,26.135,26.221,75161,0
2014-04-03,26.193,26.26,26.193,26.203,522293,0
2014-04-04,26.173,26.24,26.173,26.183,4849519,0
2014-04-07,26.203,26.289,26.203,26.24,35162,0
2014-04-08,26.154,26.26,26.154,26.25,32969,0
2014-04-09,26.203,26.279,26.203,26.23,80124,0
2014-04-10,26.193,26.26,26.193,26.193,496274,0
2014-04-11,26.068,26.24,26.068,26.23,212776,0
2014-04-14,26.144,26.26,26.144,26.23,284748,0
2014-04-15,26.173,26.26,26.173,26.203,72897,0
2014-04-16,26.144,26.25,26.144,26.163,215240,0
2014-04-17,26,26.212,26,26.049,376960,0
2014-04-21,26.096,26.173,26.096,26.096,106818,0
2014-04-22,26.077,26.23,26.077,26.212,70964,0
2014-04-23,26.193,26.26,26.193,26.24,51455,0
2014-04-24,26.23,26.279,26.23,26.23,75359,0
2014-04-25,23.203,23.203,22.962,23.03,92073,0
2014-04-28,26.317,26.433,26.317,26.384,85424,0
2014-04-29,26.279,26.414,26.279,26.279,227492,0
2014-04-30,26.289,26.433,26.289,26.424,306971,0
2014-05-01,26.347,26.452,26.347,26.375,38717,0
2014-05-02,26.424,26.538,26.424,26.529,100620,0
2014-05-05,26.452,26.548,26.452,26.519,280759,0
2014-05-06,26.433,26.51,26.433,26.461,331798,0
2014-05-07,26.461,26.5,26.461,26.481,29795,0
2014-05-08,26.433,26.5,26.433,26.5,58952,0
2014-05-09,26.433,26.51,26.433,26.481,46796,0
2014-05-12,25.942,26.049,25.942,26.039,45248,0
2014-05-13,25.991,26.086,25.991,26.019,48584,0
2014-05-14,26.009,26.077,26.009,26.049,278275,0
2014-05-15,26.029,26.144,26.029,26.049,95188,0
2014-05-16,25.982,26.049,25.982,26.049,60535,0
2014-05-19,25.942,26.096,25.942,25.972,216913,0
2014-05-20,25.952,26.068,25.952,26.039,354087,0
2014-05-21,25.932,26.039,25.932,25.972,165358,0
2014-05-22,25.914,26.049,25.914,25.952,221889,0
2014-05-23,25.962,26,25.962,25.991,7045,0
2014-05-27,25.991,26.039,25.991,26.019,88620,0
2014-05-28,26,26.096,26,26.029,549662,0
2014-05-29,25.991,26.096,25.991,26.068,357556,0
2014-05-30,26.019,26.106,26.019,26.077,526047,0
2014-06-02,26.077,26.116,26.077,26.116,22257,0
2014-06-03,25.991,26.135,25.991,26.019,184295,0
2014-06-04,25.664,25.991,25.664,25.972,197501,0
2014-06-05,25.846,26.135,25.846,26.077,86279,0
2014-06-06,26.029,26.173,26.029,26.029,25722,0
2014-06-09,26,26.096,26,26.039,137845,0
2014-06-10,25.982,26.086,25.982,26.049,112464,0
2014-06-11,25.991,26.058,25.991,25.991,299069,0
2014-06-12,26.029,26.126,26.029,26.106,587411,0
2014-06-13,26,26.144,26,26.144,20497,0
2014-06-16,26.049,26.193,26.049,26.049,28936,0
2014-06-17,26.116,26.183,26.116,26.126,200293,0
2014-06-18,26.086,26.23,26.086,26.23,77504,0
2014-06-19,26.163,26.221,26.163,26.173,110822,0
2014-06-20,26.019,26.23,26.019,26.23,1201752,0
2014-06-23,26.144,26.23,26.144,26.193,61176,0
2014-06-24,26.183,26.337,26.183,26.307,1425856,0
2014-06-25,26.307,26.433,26.307,26.384,25998,0
2014-06-26,26.649,26.796,26.649,26.668,157001,0
2014-06-27,26.532,26.688,26.532,26.532,47829,0
2014-06-30,26.532,26.63,26.532,26.581,853523,0
2014-07-01,26.484,26.649,26.484,26.581,314680,0
2014-07-02,26.572,26.61,26.572,26.6,273196,0
2014-07-03,26.572,26.6,26.572,26.572,6908,0
2014-07-07,26.454,26.61,26.454,26.454,81465,0
2014-07-08,26.464,26.552,26.464,26.542,22294,0
2014-07-09,26.494,26.562,26.494,26.512,29000,0
2014-07-10,26.464,26.572,26.464,26.542,81500,0
2014-07-11,26.503,26.708,26.503,26.6,250915,0
2014-07-14,26.532,26.678,26.532,26.562,2221599,0
2014-07-15,26.532,26.668,26.532,26.659,1499761,0
2014-07-16,26.581,26.727,26.581,26.727,50034,0
2014-07-17,26.562,26.776,26.562,26.727,104557,0
2014-07-18,26.659,26.776,26.659,26.688,212534,0
2014-07-21,26.63,26.708,26.63,26.64,108403,0
2014-07-22,26.6,26.678,26.6,26.659,22961,0
2014-07-23,26.61,26.659,26.61,26.659,46305,0
2014-07-24,26.59,26.668,26.59,26.659,256488,0
2014-07-25,26.62,26.718,26.62,26.708,29980,0
2014-07-28,26.6,26.698,26.6,26.649,58673,0
2014-07-29,26.62,26.688,26.62,26.659,172146,0
2014-07-30,26.63,26.727,26.63,26.649,229209,0
2014-07-31,26.435,26.649,26.435,26.464,565247,0
2014-08-01,26.396,26.532,26.396,26.416,1222564,0
2014-08-04,26.366,26.454,26.366,26.435,183470,0
2014-08-05,26.26,26.426,26.26,26.386,181272,0
2014-08-06,26.328,26.444,26.328,26.444,24348,0
2014-08-07,26.328,26.581,26.328,26.572,67408,0
2014-08-08,26.435,26.572,26.435,26.532,52552,0
2014-08-11,26.464,26.532,26.464,26.484,184578,0
2014-08-12,25.987,26.056,25.987,26.036,67693,0
2014-08-13,25.996,26.065,25.996,26.046,62645,0
2014-08-14,26.036,26.084,26.036,26.046,258112,0
2014-08-15,25.958,26.074,25.958,26.046,55263,0
2014-08-18,26.065,26.124,26.065,26.074,62187,0
2014-08-19,26.046,26.97,26.046,26.094,73005,0
2014-08-20,26.016,26.094,26.016,26.046,34982,0
2014-08-21,26.026,26.074,26.026,26.074,49492,0
2014-08-22,26.056,26.114,26.056,26.114,42093,0
2014-08-25,26.104,26.182,26.104,26.182,23176,0
2014-08-26,26.114,26.192,26.114,26.192,38083,0
2014-08-27,26.094,26.23,26.094,26.211,117329,0
2014-08-28,26.192,26.211,26.192,26.202,28687,0
2014-08-29,26.172,26.22,26.172,26.192,29386,0
2014-09-02,26.114,26.202,26.114,26.182,145256,0
2014-09-03,26.094,26.211,26.094,26.094,47040,0
2014-09-04,26.006,26.202,26.006,26.026,134656,0
2014-09-05,25.928,26.094,25.928,26.046,55720,0
2014-09-08,25.948,26.056,25.948,26.016,84326,0
2014-09-09,25.938,26.026,25.938,25.987,230672,0
2014-09-10,25.9,25.987,25.9,25.928,416796,0
2014-09-11,25.87,25.948,25.87,25.9,38478,0
2014-09-12,25.86,26.026,25.86,25.968,4162912,0
2014-09-15,25.9,26.182,25.9,26.133,211438,0
2014-09-16,25.928,26.114,25.928,26.016,30619,0
2014-09-17,25.958,26.074,25.958,26.026,38026,0
2014-09-18,25.968,26.046,25.968,26.026,14329,0
2014-09-19,25.948,26.142,25.948,26.056,110952,0
2014-09-22,25.948,26.104,25.948,25.948,194603,0
2014-09-23,25.996,26.114,25.996,26.046,817020,0
2014-09-24,25.987,26.046,25.987,25.987,44472,0
2014-09-25,25.928,26.036,25.928,25.987,17476,0
2014-09-26,26.235,26.521,26.235,26.492,212130,0
2014-09-29,26.245,26.433,26.245,26.324,71007,0
2014-09-30,26.176,26.294,26.176,26.255,196482,0
2014-10-01,26.166,26.275,26.166,26.206,126159,0
2014-10-02,26.216,26.294,26.216,26.275,55940,0
2014-10-03,26.285,26.413,26.285,26.324,26111,0
2014-10-06,26.166,26.354,26.166,26.265,145560,0
2014-10-07,26.176,26.354,26.176,26.196,58058,0
2014-10-08,26.107,26.245,26.107,26.186,112951,0
2014-10-09,26.127,26.206,26.127,26.146,38278,0
2014-10-10,26.058,26.235,26.058,26.196,8513,0
2014-10-13,26.107,26.245,26.107,26.146,7028,0
2014-10-14,26.137,26.225,26.137,26.196,449102,0
2014-10-15,26.048,26.206,26.048,26.107,122920,0
2014-10-16,26.048,26.127,26.048,26.127,254174,0
2014-10-17,25.811,26.146,25.811,25.811,479375,0
2014-10-20,25.89,26.068,25.89,26.048,200711,0
2014-10-21,25.949,26.077,25.949,26.068,490162,0
2014-10-22,25.998,26.225,25.998,26.156,1084598,0
2014-10-23,26.087,26.255,26.087,26.255,335015,0
2014-10-24,26.107,26.255,26.107,26.166,78868,0
2014-10-27,26.176,26.354,26.176,26.324,32450,0
2014-10-28,26.314,26.462,26.314,26.442,69914,0
2014-10-29,26.334,26.442,26.334,26.413,78751,0
2014-10-30,26.324,26.442,26.324,26.433,315752,0
2014-10-31,26.344,26.433,26.344,26.373,51966,0
2014-11-03,26.344,26.442,26.344,26.442,80096,0
2014-11-04,26.383,26.482,26.383,26.442,34754,0
2014-11-05,26.413,26.482,26.413,26.482,35133,0
2014-11-06,26.423,26.512,26.423,26.512,192664,0
2014-11-07,26.344,26.482,26.344,26.472,163420,0
2014-11-10,26.442,26.59,26.442,26.482,90671,0
2014-11-11,26.482,26.561,26.482,26.531,103646,0
2014-11-12,26.038,26.216,26.038,26.048,192089,0
2014-11-13,25.998,26.087,25.998,26.058,49843,0
2014-11-14,26.087,26.186,26.087,26.146,114926,0
2014-11-17,26.097,26.206,26.097,26.146,192471,0
2014-11-18,26.097,26.225,26.097,26.146,222442,0
2014-11-19,26.038,26.097,26.038,26.048,281469,0
2014-11-20,25.989,26.018,25.989,26.018,240853,0
2014-11-21,25.949,26.058,25.949,25.989,74350,0
2014-11-24,25.92,26.018,25.92,26.018,151180,0
2014-11-25,25.949,26.038,25.949,25.998,65700,0
2014-11-26,26.018,26.146,26.018,26.137,64674,0
2014-11-28,25.998,26.117,25.998,26.087,113707,0
2014-12-01,25.92,26.087,25.92,25.949,114491,0
2014-12-02,25.821,26.018,25.821,25.9,243425,0
2014-12-03,25.87,25.989,25.87,25.91,71381,0
2014-12-04,25.712,25.92,25.712,25.781,98122,0
2014-12-05,25.702,25.89,25.702,25.88,34772,0
2014-12-08,25.722,25.989,25.722,25.85,75132,0
2014-12-09,25.702,25.841,25.702,25.801,105380,0
2014-12-10,25.683,25.772,25.683,25.683,95717,0
2014-12-11,25.614,25.841,25.614,25.702,81974,0
2014-12-12,25.545,25.702,25.545,25.633,136083,0
2014-12-15,25.564,25.683,25.564,25.584,158599,0
2014-12-16,25.515,25.584,25.515,25.564,1893434,0
2014-12-17,25.545,25.752,25.545,25.722,213462,0
2014-12-18,25.712,25.989,25.712,25.89,1702463,0
2014-12-19,25.87,26.028,25.87,25.939,221039,0
2014-12-22,25.929,26.028,25.929,26.028,68708,0
2014-12-23,25.811,26.127,25.811,26.048,275796,0
2014-12-24,25.89,26.048,25.89,25.969,14365,0
2014-12-26,25.92,26.028,25.92,25.998,28251,0
2014-12-29,26.32,26.4,26.32,26.32,169770,0
2014-12-30,26.25,26.36,26.25,26.36,40782,0
2014-12-31,26.38,26.48,26.38,26.38,63395,0
2015-01-02,26.37,26.5,26.37,26.46,107574,0
2015-01-05,26.3,26.48,26.3,26.37,59225,0
2015-01-06,26.35,26.42,26.35,26.4,124980,0
2015-01-07,26.39,26.45,26.39,26.43,81435,0
2015-01-08,26.37,26.48,26.37,26.45,215804,0
2015-01-09,26.3,26.49,26.3,26.4,322807,0
2015-01-12,26.34,26.46,26.34,26.35,86102,0
2015-01-13,26.2,26.55,26.2,26.35,190426,0
2015-01-14,26.25,26.43,26.25,26.3,352782,0
2015-01-15,26.24,26.39,26.24,26.24,104061,0
2015-01-16,26.21,26.35,26.21,26.33,141621,0
2015-01-20,26.24,26.35,26.24,26.25,163408,0
2015-01-21,26.22,26.3,26.22,26.25,241761,0
2015-01-22,26.22,26.26,26.22,26.25,178633,0
2015-01-23,26.25,26.35,26.25,26.27,269356,0
2015-01-26,26.25,26.3,26.25,26.3,160628,0
2015-01-27,26.26,26.36,26.26,26.3,136700,0
2015-01-28,26.33,26.35,25.24,26.35,131613,0
2015-01-29,26.22,26.32,26.22,26.25,313767,0
2015-01-30,26.23,26.32,26.23,26.3,913661,0
2015-02-02,26.26,26.32,26.26,26.32,140193,0
2015-02-03,26.27,26.48,26.27,26.29,1523237,0
2015-02-04,26.25,26.3,26.25,26.29,719313,0
2015-02-05,26.25,26.3,26.25,26.27,272493,0
2015-02-06,26.27,26.3,26.27,26.29,75539,0
2015-02-09,26.26,26.33,26.26,26.33,652985,0
2015-02-10,26.28,26.37,26.28,26.36,618793,0
2015-02-11,25.88,26.06,25.88,26.04,298938,0
2015-02-12,25.97,26.05,25.97,26,235590,0
2015-02-13,25.94,26.02,25.94,26,331287,0
2015-02-17,25.97,26.07,25.97,26.04,35238,0
2015-02-18,25.9,26.05,25.9,26,170956,0
2015-02-19,25.94,26.09,25.94,26,178088,0
2015-02-20,25.99,26.04,25.99,26.02,104358,0
2015-02-23,25.99,26.05,25.99,26.02,43607,0
2015-02-24,26.01,26.05,26.01,26.05,128824,0
2015-02-25,26,26.06,26,26,255004,0
2015-02-26,25.95,26.03,25.95,26,342477,0
2015-02-27,25.95,26.03,25.95,26.03,447262,0
2015-03-02,26.06,26.14,25.941,26.14,11724,0
2015-03-03,26.14,26.28,25.97,26.21,7329,0
2015-03-04,26.42,26.42,26.13,26.35,13637,0
2015-03-05,26.4,26.4,26.01,26.24,8674,0
2015-03-06,26.2,26.28,25.776,26.21,42836,0
2015-03-09,26.29,26.3,25.71,25.9,18391,0
2015-03-10,25.97,26.1,25.711,25.82,26832,0
2015-03-11,25.96,26.02,25.81,26.02,5966,0
2015-03-12,26.22,26.22,25.914,26.04,4128,0
2015-03-13,26.1,26.1,25.923,26.05,6099,0
2015-03-16,26.1,26.1,25.981,26,3099,0
2015-03-17,26.09,26.09,25.82,25.912,21287,0
2015-03-18,25.96,26.09,25.701,26.08,14772,0
2015-03-19,26,26.09,25.93,25.97,19128,0
2015-03-20,26.08,26.4,26.01,26.33,8680,0
2015-03-23,26.2,26.35,26.2,26.23,13880,0
2015-03-24,26.4,26.4,25.95,26.145,6043,0
2015-03-25,26.35,26.37,26.05,26.15,5868,0
2015-03-26,26.2,26.2,26.06,26.15,8468,0
2015-03-27,25.84,25.97,25.71,25.97,25964,0
2015-03-30,25.97,25.97,25.73,25.89,17495,0
2015-03-31,25.88,25.88,25.74,25.83,11699,0
2015-04-01,25.85,25.85,25.72,25.78,19259,0
2015-04-02,25.72,25.73,25.62,25.63,19533,0
2015-04-06,25.62,25.788,25.52,25.78,23306,0
2015-04-07,25.74,25.78,25.62,25.77,12401,0
2015-04-08,25.75,25.76,25.65,25.75,12009,0
2015-04-09,25.95,25.95,25.773,25.773,21287,0
2015-04-10,25.89,25.93,25.77,25.85,6685,0
2015-04-13,25.93,25.93,25.74,25.74,5863,0
2015-04-14,25.94,25.94,25.801,25.89,6273,0
2015-04-15,25.97,25.97,25.83,25.88,11185,0
2015-04-16,25.96,25.96,25.8,25.8,8098,0
2015-04-17,25.89,25.9,25.58,25.58,38069,0
2015-04-20,25.79,25.83,25.65,25.67,3788,0
2015-04-21,25.79,25.824,25.622,25.79,6910,0
2015-04-22,25.84,25.85,25.68,25.68,8840,0
2015-04-23,25.7,25.84,25.7,25.76,8036,0
2015-04-24,25.83,25.83,25.72,25.73,6188,0
2015-04-27,25.83,25.84,25.72,25.72,9144,0
2015-04-28,25.82,25.92,25.765,25.765,11821,0
2015-04-29,25.78,25.84,25.63,25.64,19400,0
2015-04-30,25.78,25.78,25.61,25.61,12432,0
2015-05-01,25.7,25.7,25.6,25.6,4365,0
2015-05-04,25.72,25.79,25.61,25.75,7983,0
2015-05-05,25.79,25.79,25.62,25.62,6797,0
2015-05-06,25.67,25.67,24.8,24.87,27594,0
2015-05-07,24.87,25.214,24.83,25,7990,0
2015-05-08,25.3,25.79,25.25,25.59,7157,0
2015-05-11,25.59,25.59,25.041,25.11,32603,0
2015-05-12,25.12,25.54,25.11,25.29,13406,0
2015-05-13,25.39,25.54,25.33,25.51,26766,0
2015-05-14,25.61,25.88,25.531,25.79,14804,0
2015-05-15,25.84,25.84,25.6,25.63,10097,0
2015-05-18,25.72,25.72,25.515,25.67,11176,0
2015-05-19,25.62,25.81,25.58,25.64,9764,0
2015-05-20,25.74,25.754,25.57,25.58,10087,0
2015-05-21,25.68,25.7,25.61,25.7,3608,0
2015-05-22,25.7,25.75,25.621,25.74,8906,0
2015-05-26,25.67,25.71,25.581,25.65,7941,0
2015-05-27,25.68,25.68,25.59,25.65,8451,0
2015-05-28,25.68,25.68,25.47,25.516,26742,0
2015-05-29,25.6,25.61,25.45,25.45,10353,0
2015-06-01,25.55,25.58,25.42,25.49,13567,0
2015-06-02,25.49,25.49,25.34,25.35,17243,0
2015-06-03,25.4,25.43,25.31,25.4,8951,0
2015-06-04,25.42,25.42,25.32,25.39,10808,0
2015-06-05,25.33,25.42,25.2,25.4,16844,0
2015-06-08,25.43,25.43,25.26,25.4,11048,0
2015-06-09,25.4,25.4,25.12,25.2,18404,0
2015-06-10,25.11,25.294,25.11,25.28,6598,0
2015-06-11,25.19,25.3,25.17,25.27,7774,0
2015-06-12,25.26,25.31,25.17,25.19,8460,0
2015-06-15,25.28,25.3,25.2,25.29,7048,0
2015-06-16,25.3,25.31,25.211,25.31,10047,0
2015-06-17,25.31,25.37,25.15,25.32,17905,0
2015-06-18,25.25,25.25,25,25,14323,0
2015-06-19,25,25,24.85,24.9,15065,0
2015-06-22,24.85,24.92,24.64,24.81,26386,0
2015-06-23,24.89,24.89,24.75,24.85,9344,0
2015-06-24,24.94,25.24,24.812,25.18,19129,0
2015-06-25,25.011,25.139,24.932,25.1,6098,0
2015-06-26,24.7,24.89,24.53,24.53,23885,0
2015-06-29,24.48,24.5,24.18,24.5,21909,0
2015-06-30,24.5,24.73,24.314,24.66,13259,0
2015-07-01,24.66,24.66,24.33,24.6,31094,0
2015-07-02,24.65,24.89,24.5,24.89,18927,0
2015-07-06,24.84,24.93,24.7,24.9,21996,0
2015-07-07,24.88,24.9,24.62,24.9,19030,0
2015-07-08,24.9,25.11,24.9,25.03,13158,0
2015-07-09,25.05,25.11,24.838,25.01,19179,0
2015-07-10,25.16,25.25,25.03,25.16,18859,0
2015-07-13,25.24,25.25,25.02,25.12,8716,0
2015-07-14,25.17,25.3,25.065,25.3,6106,0
2015-07-15,25.31,25.51,25.187,25.51,17341,0
2015-07-16,25.59,25.89,25.43,25.79,16617,0
2015-07-17,25.79,25.79,25.47,25.77,12641,0
2015-07-20,25.778,25.83,25.44,25.76,22959,0
2015-07-21,25.7,25.74,25.6,25.67,9154,0
2015-07-22,25.69,25.72,25.429,25.517,17419,0
2015-07-23,25.48,25.48,25.21,25.25,14121,0
2015-07-24,25.39,25.5,25.12,25.22,18661,0
2015-07-27,25.23,25.37,25.01,25.37,6789,0
2015-07-28,25.31,25.33,25.17,25.18,7135,0
2015-07-29,25.34,25.42,25.292,25.3,4047,0
2015-07-30,25.3,25.35,25.17,25.35,4622,0
2015-07-31,25.22,25.55,25.22,25.37,3995,0
2015-08-03,25.57,25.79,25.53,25.79,4425,0
2015-08-04,25.8,25.817,25.65,25.695,15224,0
2015-08-05,25.85,25.85,25.38,25.45,18064,0
2015-08-06,25.65,25.65,25.362,25.62,5468,0
2015-08-07,25.65,25.8,25.42,25.538,8108,0
2015-08-10,25.5,25.82,25.5,25.81,11371,0
2015-08-11,25.641,25.76,25.62,25.76,12355,0
2015-08-12,25.76,25.79,25.6,25.79,5023,0
2015-08-13,25.85,25.92,25.75,25.92,19674,0
2015-08-14,25.91,25.92,25.73,25.9,6696,0
2015-08-17,25.92,25.94,25.75,25.8,5449,0
2015-08-18,25.86,25.94,25.75,25.82,7726,0
2015-08-19,25.89,25.89,25.66,25.75,6054,0
2015-08-20,25.81,25.81,25.6,25.6,12505,0
2015-08-21,25.69,25.73,25.52,25.66,18048,0
2015-08-24,25,25.66,24.97,25.24,28858,0
2015-08-25,25.21,25.4,25.098,25.37,11957,0
2015-08-26,25.49,25.49,25.12,25.46,9259,0
2015-08-27,25.48,25.5,25.3,25.5,7765,0
2015-08-28,25.73,25.75,25.57,25.61,3951,0
2015-08-31,25.75,25.75,25.48,25.56,5682,0
2015-09-01,25.33,25.65,25.33,25.38,7160,0
2015-09-02,25.65,25.65,25.39,25.48,2964,0
2015-09-03,25.67,25.67,25.39,25.566,9848,0
2015-09-04,25.59,25.59,25.34,25.41,3794,0
2015-09-08,25.48,25.54,25.34,25.35,11883,0
2015-09-09,25.48,25.52,25.34,25.46,8807,0
2015-09-10,25.35,25.46,25.23,25.3,12670,0
2015-09-11,25.37,25.395,25.29,25.29,3115,0
2015-09-14,25.36,25.36,25.21,25.28,11966,0
2015-09-15,25.32,25.32,25.11,25.11,7018,0
2015-09-16,25.3,25.334,25.12,25.2,4873,0
2015-09-17,25.29,25.36,25.2,25.36,7833,0
2015-09-18,25.52,25.52,25.349,25.35,3032,0
2015-09-21,25.46,25.48,25.24,25.24,5524,0
2015-09-22,25.33,25.33,25.22,25.28,2484,0
2015-09-23,25.39,25.55,25.31,25.55,9002,0
2015-09-24,25.48,25.55,25.41,25.5,6995,0
2015-09-25,25.59,25.75,25.59,25.75,9330,0
2015-09-28,25.4,25.58,25.24,25.45,10430,0
2015-09-29,25.45,25.55,25.17,25.25,17670,0
2015-09-30,25.36,25.37,25.15,25.15,20318,0
2015-10-01,25.25,25.3,25.02,25.219,25373,0
2015-10-02,25.27,25.27,25.01,25.26,26757,0
2015-10-05,25.25,25.46,25.21,25.38,10584,0
2015-10-06,25.41,25.607,25.356,25.53,17900,0
2015-10-07,25.6,25.64,25.49,25.52,14843,0
2015-10-08,25.65,25.65,25.5,25.5,10623,0
2015-10-09,25.71,25.71,25.34,25.34,9302,0
2015-10-12,25.5,25.5,25.359,25.39,6032,0
2015-10-13,25.49,25.5,25.38,25.41,3993,0
2015-10-14,25.48,25.53,25.44,25.45,6430,0
2015-10-15,25.59,25.65,25.54,25.65,19918,0
2015-10-16,25.7,25.83,25.607,25.83,9562,0
2015-10-19,25.83,25.95,25.69,25.9,10996,0
2015-10-20,25.92,26.36,25.92,26.09,11942,0
2015-10-21,26.17,26.25,25.9,25.9,11946,0
2015-10-22,26.04,26.308,25.96,26.12,16388,0
2015-10-23,26.13,26.24,26.05,26.06,9011,0
2015-10-26,26.13,26.13,25.78,26.08,5810,0
2015-10-27,26,26.08,25.83,25.969,3846,0
2015-10-28,26.05,26.08,25.94,25.98,12866,0
2015-10-29,25.88,26.05,25.88,25.97,8117,0
2015-10-30,25.92,26.01,25.92,25.99,8051,0
2015-11-02,26.01,26.1,26.01,26.06,10453,0
2015-11-03,26.08,26.19,26.075,26.14,16496,0
2015-11-04,26.23,26.31,26.1,26.29,10267,0
2015-11-05,26.35,26.4,26.25,26.34,15371,0
2015-11-06,26.33,26.33,25.73,25.92,32945,0
2015-11-09,25.966,25.97,25.81,25.85,13977,0
2015-11-10,25.957,26.04,25.85,26,21638,0
2015-11-11,25.99,26.13,25.96,26.13,13829,0
2015-11-12,26.03,26.15,25.98,25.98,18241,0
2015-11-13,26.12,26.12,26,26,7143,0
2015-11-16,25.95,26,25.95,26,5016,0
2015-11-17,25.91,25.99,25.87,25.98,12037,0
2015-11-18,25.966,26,25.93,26,12293,0
2015-11-19,25.97,26,25.938,26,5506,0
2015-11-20,26,26.15,26,26.15,4001,0
2015-11-23,26.15,26.15,26,26.12,19416,0
2015-11-24,26.097,26.2,26.041,26.2,10847,0
2015-11-25,26.15,26.25,26.15,26.18,1575,0
2015-11-27,26.25,26.38,26.25,26.38,5801,0
2015-11-30,26.35,26.42,26.27,26.31,10584,0
2015-12-01,26.33,26.38,26.305,26.38,4308,0
2015-12-02,26.26,26.35,26.26,26.29,10253,0
2015-12-03,26.15,26.33,26.15,26.25,12450,0
2015-12-04,26.25,26.36,26.224,26.36,10613,0
2015-12-07,26.279,26.35,26.279,26.35,3420,0
2015-12-08,26.33,26.37,26.254,26.27,14395,0
2015-12-09,26.28,26.38,26.27,26.3,4995,0
2015-12-10,26.24,26.25,26.09,26.17,8088,0
2015-12-11,26.18,26.239,26,26,7948,0
2015-12-14,26,26,25.25,25.25,22469,0
2015-12-15,25.25,25.616,25.16,25.23,12761,0
2015-12-16,25.45,25.54,25.3,25.54,8767,0
2015-12-17,25.55,25.97,25.55,25.7,8991,0
2015-12-18,25.7,25.78,25.7,25.74,2609,0
2015-12-21,25.7,25.97,25.7,25.82,28432,0
2015-12-22,25.876,26.4,25.876,26.34,33904,0
2015-12-23,26.35,26.35,26.12,26.3,7191,0
2015-12-24,26.34,26.38,26.27,26.38,2493,0
2015-12-28,26.4,26.5,26.298,26.45,18067,0
2015-12-29,26.22,26.3,26.12,26.21,15439,0
2015-12-30,26.03,26.16,25.9161,25.97,33218,0
2015-12-31,26.1699,26.1699,25.9,26.0435,4045,0
2016-01-04,25.9,26.18,25.62,26.14,16247,0
2016-01-05,26.07,26.41,26.07,26.2,38162,0
2016-01-06,26,26.3001,26,26.06,70667,0
2016-01-07,25.83,26.066,25.83,25.97,14238,0
2016-01-08,26.1,26.12,26,26.02,19597,0
2016-01-11,26.14,26.14,25.95,25.95,12449,0
2016-01-12,25.9,26.067,25.89,25.94,14367,0
2016-01-13,26.0279,26.15,25.79,25.79,16650,0
2016-01-14,25.9,26.1,25.7538,25.9,22122,0
2016-01-15,25.93,25.9455,25.61,25.87,27861,0
2016-01-19,25.85,25.85,25.85,25.85,0,0
2016-01-20,25.85,25.85,25.1,25.52,33703,0
2016-01-21,25.78,25.78,25.31,25.31,59650,0
2016-01-22,25.32,25.67,25.3,25.65,89347,0
2016-01-25,25.583,25.6,25.38,25.5453,14208,0
2016-01-26,25.4,25.56,25.4,25.56,16754,0
2016-01-27,25.46,25.6897,25.46,25.68,17015,0
2016-01-28,25.77,25.95,25.651,25.77,11605,0
2016-01-29,25.98,26,25.82,25.82,18200,0
2016-02-01,25.89,26.17,25.86,25.94,34843,0
2016-02-02,25.95,26.05,25.84,26,30598,0
2016-02-03,26.14,26.15,25.9025,26.01,22193,0
2016-02-04,25.95,26.12,25.861,26.04,28300,0
2016-02-05,26.0514,26.118,25.9,25.9,15598,0
2016-02-08,25.9,25.9,25.42,25.5,13904,0
2016-02-09,25.54,25.54,25.1,25.369,16351,0
2016-02-10,25.66,25.8458,25.46,25.75,25807,0
2016-02-11,25.56,25.7007,24.9,24.99,49374,0
2016-02-12,25.24,25.34,24.98,24.98,26651,0
2016-02-16,25.06,25.4469,25.06,25.28,41685,0
2016-02-17,25.35,25.75,25.35,25.68,14253,0
2016-02-18,25.5024,25.8,25.5024,25.69,5393,0
2016-02-19,25.8,25.99,25.74,25.86,23326,0
2016-02-22,25.96,26.13,25.63,25.75,29408,0
2016-02-23,25.88,25.88,25.65,25.82,15939,0
2016-02-24,25.8,25.93,25.6,25.77,41961,0
2016-02-25,25.76,25.92,25.71,25.78,8638,0
2016-02-26,25.88,25.99,25.8469,25.93,9390,0
2016-02-29,25.9404,25.9899,25.9,25.94,8932,0
2016-03-01,25.8861,26.44,25.8861,26.271,26252,0
2016-03-02,26.28,26.31,26.05,26.08,14349,0
2016-03-03,26.08,26.09,25.955,26.05,15857,0
2016-03-04,25.98,26.17,25.98,26.0215,15636,0
2016-03-07,26.0201,26.22,26.0201,26.22,3297,0
2016-03-08,26.12,26.2899,26.07,26.23,9309,0
2016-03-09,26.2,26.2,26.01,26.18,8691,0
2016-03-10,26.11,26.1567,26.01,26.01,12945,0
2016-03-11,26.08,26.37,26.08,26.16,14410,0
2016-03-14,26.19,26.3199,26.03,26.2273,17901,0
2016-03-15,26.1,26.2799,26.03,26.04,16738,0
2016-03-16,26.0039,26.1924,25.94,26.06,13636,0
2016-03-17,26.06,26.25,26.01,26.12,23508,0
2016-03-18,26.06,26.43,26.06,26.25,18629,0
2016-03-21,26.275,26.4699,26.275,26.3108,5780,0
2016-03-22,26.24,26.43,26.24,26.4,5031,0
2016-03-23,26.344,26.49,26.311,26.3716,13788,0
2016-03-24,26.33,26.44,26.33,26.35,10492,0
2016-03-28,26.44,26.54,26.37,26.37,24398,0
2016-03-29,26.16,26.2,26.1036,26.2,11720,0
2016-03-30,26.211,26.372,26.16,26.16,21844,0
2016-03-31,26.17,26.33,26.11,26.11,10255,0
2016-04-01,26.16,26.26,25.955,25.955,20931,0
2016-04-04,25.88,26.0299,25.88,25.9902,24304,0
2016-04-05,25.7859,25.99,25.756,25.9825,9827,0
2016-04-06,25.98,26.1975,25.93,26.08,21628,0
2016-04-07,26.145,26.145,25.8564,25.93,10325,0
2016-04-08,25.93,26.08,25.93,26.03,6579,0
2016-04-11,26.13,26.24,26.094,26.24,8219,0
2016-04-12,26.19,26.289,26.19,26.23,8977,0
2016-04-13,26.16,26.32,26.15,26.3,12523,0
2016-04-14,26.2,26.3,26.2,26.3,7321,0
2016-04-15,26.34,26.45,26.25,26.45,34301,0
2016-04-18,26.4,26.57,26.4,26.57,5790,0
2016-04-19,26.4323,26.6,26.4323,26.54,19153,0
2016-04-20,26.6299,26.72,26.54,26.54,14342,0
2016-04-21,26.66,26.6999,26.48,26.48,10802,0
2016-04-22,26.67,26.67,26.49,26.54,15685,0
2016-04-25,26.5301,26.6385,26.44,26.48,12781,0
2016-04-26,26.55,26.66,26.48,26.66,11690,0
2016-04-27,26.66,26.77,26.59,26.68,5598,0
2016-04-28,26.64,26.85,26.61,26.67,12642,0
2016-04-29,26.61,26.8,26.61,26.61,13182,0
2016-05-02,26.68,27.09,26.6701,26.74,34301,0
2016-05-03,26.74,26.93,26.67,26.85,19174,0
2016-05-04,26.75,26.79,26.71,26.78,4420,0
2016-05-05,26.8,26.88,26.71,26.75,14603,0
2016-05-06,26.75,26.887,26.75,26.8101,13629,0
2016-05-09,26.87,26.8799,26.775,26.82,12104,0
2016-05-10,26.86,26.9,26.79,26.83,11133,0
2016-05-11,26.8925,27.09,26.8099,26.95,8981,0
2016-05-12,26.93,27.0199,26.93,26.95,8785,0
2016-05-13,26.86,26.96,26.86,26.96,12063,0
2016-05-16,27,27.1908,26.874,26.93,13011,0
2016-05-17,26.89,27.0482,26.87,26.93,10343,0
2016-05-18,27.05,27.49,26.91,27.07,16179,0
2016-05-19,26.93,27.0986,26.85,26.94,11129,0
2016-05-20,26.87,26.9801,26.81,26.85,13046,0
2016-05-23,26.89,27.03,26.8,26.93,17482,0
2016-05-24,26.9,27,26.78,26.92,18548,0
2016-05-25,26.91,26.98,26.845,26.98,7431,0
2016-05-26,26.8,26.93,26.7808,26.92,7648,0
2016-05-27,26.86,26.9782,26.85,26.85,4582,0
2016-05-31,26.85,27.07,26.85,26.89,11029,0
2016-06-01,26.93,27.07,26.92,27.07,7577,0
2016-06-02,26.9,27.07,26.9,27.07,16816,0
2016-06-03,27.05,27.5,26.98,27.5,20180,0
2016-06-06,27.35,27.45,27.2,27.43,13373,0
2016-06-07,27.36,27.37,27.23,27.33,8012,0
2016-06-08,27.24,27.35,27.07,27.29,16085,0
2016-06-09,27.14,27.1993,27.05,27.09,12267,0
2016-06-10,27.08,27.19,27.02,27.05,25016,0
2016-06-13,27.03,27.1699,27.03,27.1,9815,0
2016-06-14,27.03,27.1299,26.97,27.11,21178,0
2016-06-15,27.23,27.2389,27.23,27.23,23052,0
2016-06-16,27.13,27.27,27.08,27.25,14304,0
2016-06-17,27.25,27.44,27.205,27.39,9800,0
2016-06-20,27.32,27.59,27.2801,27.59,9072,0
2016-06-21,27.49,27.58,27.41,27.47,21620,0
2016-06-22,27.51,27.5216,27.358,27.4,13722,0
2016-06-23,27.4,27.55,27.4,27.4,12221,0
2016-06-24,27,27.348,26.94,27.28,22080,0
2016-06-27,27.01,27.21,26.94,27.03,30307,0
2016-06-28,26.91,26.98,26.6701,26.89,9271,0
2016-06-29,26.88,27.15,26.88,26.99,16969,0
2016-06-30,27.14,27.14,27.01,27.01,13926,0
2016-07-01,27.18,27.19,27,27.02,17785,0
2016-07-05,26.96,27.08,26.95,27.01,18613,0
2016-07-06,26.92,27.05,26.9,27.04,12429,0
2016-07-07,27.04,27.15,27.01,27.1,13089,0
2016-07-08,27.04,27.26,27.04,27.1744,13703,0
2016-07-11,27.2055,27.26,27.17,27.195,8094,0
2016-07-12,27.2,27.2,27.06,27.08,19572,0
2016-07-13,27.07,27.24,27.07,27.18,18146,0
2016-07-14,27.085,27.19,27.085,27.18,10107,0
2016-07-15,27.28,27.35,27.08,27.16,45115,0
2016-07-18,27.23,27.28,27.13,27.16,34330,0
2016-07-19,27.14,27.15,27.07,27.15,11335,0
2016-07-20,27.19,27.2,27.1,27.1,9822,0
2016-07-21,27.2,27.28,27.11,27.25,6889,0
2016-07-22,27.17,27.3,27.1597,27.18,12796,0
2016-07-25,27.17,27.3,27.16,27.29,15133,0
2016-07-26,27.24,27.35,27.24,27.25,6188,0
2016-07-27,27.37,27.39,27.22,27.3,9744,0
2016-07-28,27.28,27.41,27.28,27.3905,8728,0
2016-07-29,27.42,27.63,27.39,27.49,18151,0
2016-08-01,27.65,27.65,27.5001,27.6093,13816,0
2016-08-02,27.45,27.65,27.45,27.58,20187,0
2016-08-03,27.58,27.6,27.4701,27.59,9686,0
2016-08-04,27.6,27.74,27.5501,27.74,11514,0
2016-08-05,27.6501,27.88,27.61,27.88,13287,0
2016-08-08,27.8,27.8,27.6,27.64,46433,0
2016-08-09,27.65,27.76,27.5312,27.65,20352,0
2016-08-10,27.63,27.68,27.57,27.57,7407,0
2016-08-11,27.55,27.64,27.49,27.59,6171,0
2016-08-12,27.45,27.5899,27.36,27.5,11618,0
2016-08-15,27.438,27.48,27.37,27.44,5565,0
2016-08-16,27.34,27.39,27.17,27.31,7017,0
2016-08-17,27.24,27.5,27.21,27.5,11712,0
2016-08-18,27.44,27.49,27.3,27.32,23048,0
2016-08-19,27.32,27.46,27.21,27.21,15329,0
2016-08-22,27.21,27.32,27.183,27.22,7352,0
2016-08-23,27.28,27.3,27.2548,27.2996,9853,0
2016-08-24,27.22,27.28,27.22,27.24,17724,0
2016-08-25,27.23,27.29,27.22,27.2301,10252,0
2016-08-26,27.15,27.31,27.15,27.31,7946,0
2016-08-29,27.17,27.25,27.17,27.18,25319,0
2016-08-30,27.21,27.29,27.19,27.2746,7635,0
2016-08-31,27.245,27.34,27.205,27.25,12984,0
2016-09-01,27.26,27.3399,27.25,27.25,12460,0
2016-09-02,27.27,27.35,27.26,27.35,5681,0
2016-09-06,27.4107,27.46,27.2633,27.44,11730,0
2016-09-07,27.44,27.44,27.32,27.42,10270,0
2016-09-08,27.312,27.47,27.312,27.47,3868,0
2016-09-09,27.36,27.49,27.07,27.15,62658,0
2016-09-12,27.03,27.26,27.03,27.26,28583,0
2016-09-13,27.1,27.24,27.03,27.2,4782,0
2016-09-14,27.18,27.24,27.17,27.24,5414,0
2016-09-15,27.0401,27.23,27.0401,27.1356,5051,0
2016-09-16,27.09,27.09,26.95,26.95,6181,0
2016-09-19,27.06,27.0991,27,27,5339,0
2016-09-20,27.01,27.15,27,27.07,16915,0
2016-09-21,27.05,27.17,27.01,27.17,9679,0
2016-09-22,27.15,27.37,27.1202,27.16,11320,0
2016-09-23,27.25,27.36,27.2048,27.2583,4833,0
2016-09-26,27.22,27.247,27.13,27.15,14075,0
2016-09-27,27.15,27.24,27.15,27.18,10562,0
2016-09-28,26.89,26.89,26.81,26.88,4028,0
2016-09-29,26.76,26.88,26.7,26.71,14265,0
2016-09-30,26.73,26.84,26.7,26.7,5370,0
2016-10-03,26.71,26.884,26.71,26.86,10222,0
2016-10-04,26.8,26.88,26.79,26.79,4484,0
2016-10-05,26.8,26.8,26.65,26.65,6774,0
2016-10-06,26.6555,26.74,26.45,26.55,10466,0
2016-10-07,26.45,26.74,26.45,26.6754,13404,0
2016-10-10,26.55,26.5961,26.41,26.59,11249,0
2016-10-11,26.43,26.48,26.2,26.2,11302,0
2016-10-12,26.32,26.38,26.03,26.05,13546,0
2016-10-13,25.97,26.2,25.97,26.19,8818,0
2016-10-14,26.03,26.1973,25.78,26.19,8554,0
2016-10-17,26.19,26.3451,26.0722,26.08,16913,0
2016-10-18,26.16,26.67,26.16,26.67,13907,0
2016-10-19,26.5,26.64,26.5,26.64,7735,0
2016-10-20,26.52,26.66,26.52,26.66,2995,0
2016-10-21,26.63,27.09,26.6266,27.09,25213,0
2016-10-24,26.86,26.99,26.86,26.94,9284,0
2016-10-25,26.88,27.26,26.88,27.23,18265,0
2016-10-26,27.04,27.04,26.64,26.7,13147,0
2016-10-27,26.7,26.9,26.6,26.9,2528,0
2016-10-28,26.52,26.6492,26.19,26.27,23386,0
2016-10-31,26.29,26.4301,26.29,26.31,9539,0
2016-11-01,26.31,26.3108,26.22,26.22,7048,0
2016-11-02,26.146,26.1494,25.761,26.1446,8585,0
2016-11-03,25.86,26.1371,25.86,25.88,12575,0
2016-11-04,25.8518,25.8518,25.78,25.82,3635,0
2016-11-07,25.96,25.99,25.81,25.81,2170,0
2016-11-08,25.81,25.9417,25.74,25.74,4107,0
2016-11-09,25.44,25.9499,25.32,25.52,10003,0
2016-11-10,25.2,25.49,24.8601,25.01,40381,0
2016-11-11,24.95,25.33,24.7836,24.9,30035,0
2016-11-14,24.906,24.906,24.17,24.62,60607,0
2016-11-15,24.86,25.42,24.796,25.37,34527,0
2016-11-16,25.37,25.5382,25.1906,25.5359,9529,0
2016-11-17,25.49,25.49,25.02,25.082,17407,0
2016-11-18,25,25.2,24.61,24.67,43055,0
2016-11-21,24.75,24.995,24.75,24.87,23458,0
2016-11-22,24.87,25.1899,24.87,25.17,23813,0
2016-11-23,24.95,25.18,24.85,25.067,17173,0
2016-11-25,25.23,25.55,25.1131,25.5,20577,0
2016-11-28,25.2489,25.48,25.2489,25.47,6208,0
2016-11-29,25.49,25.49,25.251,25.251,8372,0
2016-11-30,25.07,25.2,24.8,25.18,38225,0
2016-12-01,24.9,25.17,24.8,24.8,18666,0
2016-12-02,24.8,25.22,24.66,25.0264,21532,0
2016-12-05,24.75,25.2228,24.75,24.8705,16722,0
2016-12-06,24.85,25.09,24.81,24.95,14850,0
2016-12-07,25.15,25.15,24.81,25.03,33743,0
2016-12-08,25.05,25.3,25.01,25.2558,44414,0
2016-12-09,25.11,25.16,25.063,25.09,15372,0
2016-12-12,25.03,25.1064,24.83,24.85,43592,0
2016-12-13,24.85,25.14,24.7,24.7,22310,0
2016-12-14,24.7,24.89,24.51,24.69,25192,0
2016-12-15,24.65,24.93,24.6,24.78,61866,0
2016-12-16,24.88,24.92,24.55,24.55,40181,0
2016-12-19,24.65,24.79,24.63,24.63,11669,0
2016-12-20,24.8,24.97,24.62,24.72,29676,0
2016-12-21,24.97,25.09,24.76,24.96,21556,0
2016-12-22,25.19,25.39,25.055,25.1248,21606,0
2016-12-23,25.09,25.1134,24.91,24.98,22933,0
2016-12-27,24.98,25.05,24.92,24.92,21971,0
2016-12-28,24.65,24.7,24.51,24.52,21227,0
2016-12-29,24.585,24.689,24.53,24.53,15150,0
2016-12-30,24.55,24.7585,24.53,24.75,33042,0
2017-01-03,24.78,24.9999,24.74,24.81,21334,0
2017-01-04,24.93,25.3899,24.9134,25.38,16308,0
2017-01-05,25.31,25.73,25.31,25.73,49639,0
2017-01-06,25.52,25.99,25.52,25.78,27861,0
2017-01-09,25.89,25.89,25.7,25.81,7614,0
2017-01-10,25.76,25.8885,25.74,25.76,9157,0
2017-01-11,25.75,26.17,25.75,26.03,32173,0
2017-01-12,26,26.05,25.9,25.9,11510,0
2017-01-13,25.85,25.95,25.83,25.87,6210,0
2017-01-17,25.9,26.0571,25.86,25.86,11641,0
2017-01-18,25.86,25.95,25.84,25.84,11826,0
2017-01-19,25.84,25.84,25.52,25.58,31204,0
2017-01-20,25.68,25.7,25.26,25.26,73697,0
2017-01-23,25.32,25.6,25.32,25.51,20371,0
2017-01-24,25.7,25.75,25.51,25.51,8475,0
2017-01-25,25.56,25.6,25.4396,25.45,15039,0
2017-01-26,25.5,25.7,25.5,25.61,8865,0
2017-01-27,25.61,25.6433,25.52,25.5482,7930,0
2017-01-30,25.53,25.6,25.52,25.56,12045,0
2017-01-31,25.56,25.693,25.56,25.63,17638,0
2017-02-01,25.6,25.7,25.6,25.63,11759,0
2017-02-02,25.62,25.76,25.61,25.67,12810,0
2017-02-03,25.7,25.9,25.7,25.71,11485,0
2017-02-06,25.72,25.81,25.71,25.73,16101,0
2017-02-07,25.73,25.85,25.73,25.76,8297,0
2017-02-08,25.77,25.94,25.77,25.9056,12509,0
2017-02-09,25.85,25.87,25.82,25.83,15703,0
2017-02-10,25.76,25.89,25.76,25.77,24957,0
2017-02-13,25.77,25.8,25.76,25.76,8875,0
2017-02-14,25.78,25.78,25.57,25.65,21134,0
2017-02-15,25.6,25.8,25.6,25.65,13661,0
2017-02-16,25.66,25.7312,25.65,25.71,10486,0
2017-02-17,25.71,25.71,25.65,25.67,7277,0
2017-02-21,25.6718,25.7,25.6,25.61,13694,0
2017-02-22,25.63,25.8,25.63,25.66,11025,0
2017-02-23,25.7,25.75,25.66,25.7,10075,0
2017-02-24,25.74,25.75,25.7185,25.72,2423,0
2017-02-27,25.7351,25.76,25.62,25.64,14424,0
2017-02-28,25.6,25.66,25.6,25.62,10349,0
2017-03-01,25.55,25.59,25.5,25.53,9270,0
2017-03-02,25.5291,25.66,25.51,25.51,7401,0
2017-03-03,25.51,25.5699,25.51,25.53,3245,0
2017-03-06,25.54,25.5904,25.51,25.55,9665,0
2017-03-07,25.58,25.58,25.47,25.49,9387,0
2017-03-08,25.41,25.5188,25.25,25.27,23057,0
2017-03-09,25.25,25.25,25.06,25.06,14931,0
2017-03-10,25.05,25.1,25.05,25.08,2309,0
2017-03-13,25.05,25.24,25.05,25.15,9248,0
2017-03-14,25.12,25.2,25.1,25.17,11815,0
2017-03-15,25.17,25.42,25.14,25.29,25050,0
2017-03-16,25.31,25.43,25.31,25.37,15509,0
2017-03-17,25.35,25.57,25.35,25.39,8423,0
2017-03-20,25.414,25.5486,25.41,25.41,9569,0
2017-03-21,25.44,25.55,25.41,25.41,10227,0
2017-03-22,25.4,25.55,25.4,25.45,13988,0
2017-03-23,25.49,25.6,25.49,25.58,10336,0
2017-03-24,25.62,25.6862,25.58,25.61,28368,0
2017-03-27,25.65,25.6799,25.6,25.63,18845,0
2017-03-28,25.6,25.75,25.6,25.6599,15712,0
2017-03-29,25.45,25.4994,25.37,25.38,10637,0
2017-03-30,25.36,25.44,25.35,25.36,12960,0
2017-03-31,25.4,25.41,25.36,25.36,16030,0
2017-04-03,25.38,25.85,25.38,25.58,22701,0
2017-04-04,25.6,25.97,25.6,25.85,42745,0
2017-04-05,25.8101,25.9,25.68,25.68,14957,0
2017-04-06,25.72,25.9,25.718,25.87,18671,0
2017-04-07,25.9,25.9,25.7884,25.9,16935,0
2017-04-10,25.8616,26.0593,25.8616,25.94,10962,0
2017-04-11,26.04,26.04,25.8779,25.9,9094,0
2017-04-12,25.94,25.94,25.86,25.87,9595,0
2017-04-13,25.86,25.98,25.8585,25.9,8748,0
2017-04-17,26.02,26.09,25.9116,26.07,15089,0
2017-04-18,26.03,26.0691,25.97,25.99,17254,0
2017-04-19,25.99,26.051,25.95,25.95,6445,0
2017-04-20,26,26.09,25.95,25.95,5392,0
2017-04-21,26,26.15,26,26.15,8116,0
2017-04-24,26.15,26.15,26.07,26.08,10770,0
2017-04-25,26.06,26.13,26.04,26.04,8277,0
2017-04-26,26.17,26.17,25.96,25.96,25639,0
2017-04-27,25.97,26.1,25.97,26.04,8201,0
2017-04-28,26.03,26.1,25.97,25.97,8913,0
2017-05-01,26.0279,26.06,25.97,25.99,15360,0
2017-05-02,26.05,26.1,26.01,26.07,17209,0
2017-05-03,26.1,26.14,26.02,26.13,23688,0
2017-05-04,26.073,26.13,26.05,26.08,8448,0
2017-05-05,26.0602,26.1,25.99,26.03,3879,0
2017-05-08,26.05,26.2,26.05,26.18,9231,0
2017-05-09,26.14,26.24,26.1399,26.16,7737,0
2017-05-10,26.11,26.2,26.11,26.16,4653,0
2017-05-11,26.15,26.151,26.1,26.1,13007,0
2017-05-12,26.09,26.12,26.06,26.11,15806,0
2017-05-15,26.0852,26.16,26.0852,26.12,3593,0
2017-05-16,26.15,26.17,26.06,26.07,24222,0
2017-05-17,26.07,26.13,26.07,26.08,5313,0
2017-05-18,26.07,26.1622,26.05,26.07,13767,0
2017-05-19,26.08,26.24,26.08,26.14,10409,0
2017-05-22,26.18,26.2,26.14,26.14,7037,0
2017-05-23,26.19,26.19,26.14,26.14,8834,0
2017-05-24,26.13,26.1408,26.08,26.1,17193,0
2017-05-25,26.1,26.13,26.08,26.08,8301,0
2017-05-26,26.09,26.15,26.09,26.13,7805,0
2017-05-30,26.1282,26.1716,26.1101,26.14,2967,0
2017-05-31,26.13,26.2,26.13,26.16,6813,0
2017-06-01,26.15,26.18,26.14,26.14,13028,0
2017-06-02,26.15,26.2,26.15,26.17,2722,0
2017-06-05,26.22,26.2414,26.16,26.2,8138,0
2017-06-06,26.22,26.221,26.14,26.14,77619,0
2017-06-07,26.1353,26.1699,26.1201,26.13,6747,0
2017-06-08,26.13,26.1784,26.1001,26.12,5075,0
2017-06-09,26.12,26.12,26.1,26.1,2131,0
2017-06-12,26.1056,26.1362,26.0923,26.1,3646,0
2017-06-13,26.25,26.25,26.1001,26.16,10367,0
2017-06-14,26.3,26.34,26.14,26.21,16322,0
2017-06-15,26.2,26.22,26.18,26.18,8907,0
2017-06-16,26.18,26.21,26.18,26.21,7762,0
2017-06-19,26.1932,26.26,26.1932,26.2,3897,0
2017-06-20,26.25,26.2549,26.21,26.22,7132,0
2017-06-21,26.22,26.35,26.21,26.25,4594,0
2017-06-22,26.2732,26.3224,26.23,26.28,12698,0
2017-06-23,26.274,26.3,26.26,26.27,4987,0
2017-06-26,26.31,26.36,26.31,26.32,4584,0
2017-06-27,26.34,26.37,26.31,26.32,12714,0
2017-06-28,25.961,26.03,25.961,25.97,5339,0
2017-06-29,25.91,25.9431,25.8064,25.83,11535,0
2017-06-30,25.83,25.944,25.83,25.89,13371,0
2017-07-03,25.88,25.9,25.85,25.88,3179,0
2017-07-05,25.88,25.9,25.851,25.87,5620,0
2017-07-06,25.86,25.95,25.83,25.84,10124,0
2017-07-07,25.87,26.15,25.87,26.13,10495,0
2017-07-10,26.11,26.22,26.11,26.16,12366,0
2017-07-11,26.1,26.2,26.1,26.12,12615,0
2017-07-12,26.12,26.29,26.11,26.21,13941,0
2017-07-13,26.16,26.24,26.16,26.24,6256,0
2017-07-14,26.22,26.29,26.16,26.19,26868,0
2017-07-17,26.25,26.2787,26.16,26.17,14541,0
2017-07-18,26.17,26.2,26.15,26.19,13026,0
2017-07-19,26.25,26.26,26.19,26.19,15240,0
2017-07-20,26.18,26.27,26.18,26.24,3737,0
2017-07-21,26.23,26.4,26.2,26.4,23743,0
2017-07-24,26.39,26.39,26.33,26.35,11846,0
2017-07-25,26.36,26.36,26.25,26.33,20023,0
2017-07-26,26.32,26.32,26.2,26.24,17434,0
2017-07-27,26.24,26.251,26.224,26.23,3524,0
2017-07-28,26.26,26.28,26.23,26.25,3861,0
2017-07-31,26.24,26.27,26.24,26.24,4954,0
2017-08-01,26.26,26.37,26.2425,26.3,16601,0
2017-08-02,26.39,26.4,26.29,26.35,10154,0
2017-08-03,26.35,26.37,26.32,26.3376,4168,0
2017-08-04,26.34,26.38,26.32,26.37,8557,0
2017-08-07,26.36,26.3799,26.34,26.37,7128,0
2017-08-08,26.38,26.4199,26.36,26.36,14245,0
2017-08-09,26.43,26.43,26.22,26.24,22390,0
2017-08-10,26.24,26.24,26.01,26.01,29979,0
2017-08-11,26.02,26.04,25.83,25.89,17015,0
2017-08-14,26,26.1,25.97,26,17221,0
2017-08-15,26.01,26.05,25.97,25.99,21168,0
2017-08-16,26,26.09,25.99,26.01,5425,0
2017-08-17,26.03,26.03,25.99,25.99,4340,0
2017-08-18,25.99,26,25.95,25.98,5981,0
2017-08-21,25.98,26.0102,25.96,25.96,2055,0
2017-08-22,25.99,26.0396,25.95,25.95,7685,0
2017-08-23,25.95,25.9724,25.95,25.97,4446,0
2017-08-24,26,26.08,25.95,26.08,6536,0
2017-08-25,26.09,26.15,26.06,26.06,8008,0
2017-08-28,26.09,26.09,25.95,26,9729,0
2017-08-29,25.9832,26.05,25.96,25.96,11108,0
2017-08-30,25.9719,26.08,25.95,26.08,8273,0
2017-08-31,26.04,26.2,26.0199,26.17,19338,0
2017-09-01,26.14,26.14,26.05,26.08,3675,0
2017-09-05,26.08,26.13,25.96,26,16763,0
2017-09-06,26.05,26.08,25.97,25.99,11694,0
2017-09-07,26,26.03,25.84,25.87,15292,0
2017-09-08,25.8,25.89,25.66,25.68,18144,0
2017-09-11,25.85,25.9,25.81,25.82,17982,0
2017-09-12,25.85,25.9,25.84,25.87,12705,0
2017-09-13,25.9,25.98,25.87,25.87,5642,0
2017-09-14,25.95,25.96,25.91,25.91,6011,0
2017-09-15,25.8952,26.03,25.8799,25.92,16749,0
2017-09-18,25.95,26.15,25.9401,26.03,16681,0
2017-09-19,26.053,26.053,26.01,26.01,3986,0
2017-09-20,26.03,26.06,25.98,25.98,3522,0
2017-09-21,26.03,26.04,25.9713,26,3852,0
2017-09-22,26.05,26.09,26.03,26.06,5967,0
2017-09-25,26.09,26.13,26.0701,26.1,18391,0
2017-09-26,26.08,26.1499,26.07,26.07,6535,0
2017-09-27,26.01,26.0485,25.9107,25.98,5784,0
2017-09-28,25.69,25.7,25.56,25.65,19258,0
2017-09-29,25.6942,25.7,25.5,25.5,139341,0
2017-10-02,25.53,25.57,25.46,25.46,21047,0
2017-10-03,25.46,25.4999,25.45,25.45,9191,0
2017-10-04,25.43,25.49,25.41,25.4489,14234,0
2017-10-05,25.4614,25.49,25.41,25.43,9670,0
2017-10-06,25.43,25.4586,25.27,25.33,20350,0
2017-10-09,25.45,25.45,25.27,25.27,7045,0
2017-10-10,25.4,25.52,25.32,25.45,16873,0
2017-10-11,25.396,25.54,25.3905,25.5,13091,0
2017-10-12,25.54,25.59,25.5374,25.59,12222,0
2017-10-13,25.59,25.61,25.5366,25.61,3562,0
2017-10-16,25.61,25.61,25.52,25.52,12370,0
2017-10-17,25.48,25.6,25.48,25.58,13775,0
2017-10-18,25.5372,25.59,25.51,25.59,3110,0
2017-10-19,25.52,25.571,25.52,25.52,3253,0
2017-10-20,25.5498,25.62,25.5,25.62,14732,0
2017-10-23,25.56,25.58,25.5334,25.5605,2568,0
2017-10-24,25.59,25.6028,25.5442,25.6,7995,0
2017-10-25,25.52,25.59,25.52,25.59,1602,0
2017-10-26,25.56,25.59,25.56,25.5628,8046,0
2017-10-27,25.58,25.59,25.536,25.536,2993,0
2017-10-30,25.53,25.59,25.52,25.52,10327,0
2017-10-31,25.52,25.62,25.52,25.6,7180,0
2017-11-01,25.53,25.62,25.5286,25.62,6408,0
2017-11-02,25.6143,25.6143,25.5303,25.56,1860,0
2017-11-03,25.53,25.5999,25.5,25.5999,7685,0
2017-11-06,25.59,25.6,25.5,25.5398,10739,0
2017-11-07,25.59,25.59,25.47,25.47,8234,0
2017-11-08,25.6,25.6,25.44,25.44,14223,0
2017-11-09,25.52,25.549,25.4,25.549,8137,0
2017-11-10,25.54,25.55,25.44,25.4518,6988,0
