Date,Open,High,Low,Close,Volume,OpenInt
2011-10-21,16.831,17.285,16.477,17.203,1533516,0
2011-10-24,17.195,17.458,16.614,17.295,475841,0
2011-10-25,17.458,17.458,17.14,17.249,161332,0
2011-10-26,17.34,17.621,17.203,17.403,383504,0
2011-10-27,17.884,18.52,17.884,18.447,747218,0
2011-10-28,18.066,18.293,17.884,18.003,286267,0
2011-10-31,17.993,17.993,17.513,17.54,312190,0
2011-11-01,17.249,17.249,16.46,16.542,378729,0
2011-11-02,16.567,16.868,16.542,16.695,307354,0
2011-11-03,16.886,17.095,16.614,16.841,376710,0
2011-11-04,16.877,17.34,16.795,17.195,352956,0
2011-11-07,17.167,17.393,17.023,17.14,542878,0
2011-11-08,17.249,17.295,16.567,16.658,469367,0
2011-11-09,15.887,16.106,15.433,15.615,348289,0
2011-11-10,15.66,16.114,15.66,16.069,67933,0
2011-11-11,16.114,16.26,16.033,16.133,120402,0
2011-11-14,16.159,16.269,15.797,16.141,1770698,0
2011-11-15,16.341,16.341,15.96,16.25,153858,0
2011-11-16,16.133,16.395,15.951,16.196,257297,0
2011-11-17,16.159,16.297,15.933,16.033,63677,0
2011-11-18,16.106,16.369,16.077,16.278,43570,0
2011-11-21,16.114,16.25,15.869,16.015,597808,0
2011-11-22,15.433,16.114,15.433,15.96,655422,0
2011-11-23,16.052,16.052,15.615,15.824,47006,0
2011-11-25,15.706,15.987,15.706,15.814,31386,0
2011-11-28,15.987,16.468,15.569,15.606,438989,0
2011-11-29,15.706,15.723,15.506,15.525,224316,0
2011-11-30,15.797,15.933,15.669,15.751,136681,0
2011-12-01,15.66,16.096,15.66,15.797,52130,0
2011-12-02,15.797,16.24,15.797,15.942,292222,0
2011-12-05,16.159,16.387,15.887,15.977,36867,0
2011-12-06,16.077,16.114,15.887,15.887,138765,0
2011-12-07,16.015,16.114,15.688,15.987,69615,0
2011-12-08,15.987,16.485,15.832,16.024,193345,0
2011-12-09,15.933,16.159,15.933,16.096,93053,0
2011-12-12,15.995,15.995,15.788,15.995,124523,0
2011-12-13,16.077,16.341,15.797,16.114,496620,0
2011-12-14,16.159,16.205,15.977,16.196,781927,0
2011-12-15,16.196,16.423,16.159,16.26,322298,0
2011-12-16,16.141,16.232,16.024,16.114,245438,0
2011-12-19,16.205,16.322,15.824,16.087,96291,0
2011-12-20,16.024,16.332,16.024,16.159,352759,0
2011-12-21,16.15,16.159,16.069,16.15,51074,0
2011-12-22,16.205,16.567,16.069,16.387,110491,0
2011-12-23,16.387,16.423,16.25,16.341,39929,0
2011-12-27,16.341,16.932,16.278,16.524,149139,0
2011-12-28,16.477,16.586,16.341,16.369,33413,0
2011-12-29,16.341,16.822,16.133,16.477,114877,0
2011-12-30,16.387,16.695,16.159,16.695,135531,0
2012-01-03,16.614,17.023,16.614,17.004,106329,0
2012-01-04,17.023,17.222,16.894,17.158,69499,0
2012-01-05,17.14,17.576,17.013,17.431,212954,0
2012-01-06,17.431,17.811,17.431,17.558,51385,0
2012-01-09,17.703,17.794,17.549,17.694,169099,0
2012-01-10,17.811,18.111,17.694,17.975,451403,0
2012-01-11,18.022,18.066,17.821,17.984,319780,0
2012-01-12,18.066,18.066,17.931,18.03,153524,0
2012-01-13,18.022,18.022,17.849,18.022,85623,0
2012-01-17,18.157,18.421,18.157,18.267,491917,0
2012-01-18,18.293,18.52,18.211,18.52,3232825,0
2012-01-19,18.537,19.191,18.537,19.092,332164,0
2012-01-20,19.102,19.191,18.883,18.974,293234,0
2012-01-23,19.027,19.247,18.774,19.102,634942,0
2012-01-24,19.056,19.138,18.929,19.047,256190,0
2012-01-25,19.109,19.445,19.047,19.282,256779,0
2012-01-26,19.337,19.564,19.337,19.437,189983,0
2012-01-27,19.482,19.556,19.383,19.41,131009,0
2012-01-30,19.02,19.219,18.911,19.119,103462,0
2012-01-31,19.092,19.2,18.929,18.974,3957542,0
2012-02-01,19.146,19.401,19.037,19.21,346804,0
2012-02-02,19.291,19.337,19.109,19.2,106528,0
2012-02-03,19.156,19.655,19.065,19.41,1113586,0
2012-02-06,19.419,19.556,19.383,19.437,56149,0
2012-02-07,19.464,19.628,19.383,19.428,252171,0
2012-02-08,19.518,20.063,19.401,19.882,1462127,0
2012-02-09,20.045,20.408,19.763,19.927,788513,0
2012-02-10,19.81,19.882,19.428,19.7,719409,0
2012-02-13,19.845,19.9,19.609,19.655,469845,0
2012-02-14,19.655,19.682,19.474,19.518,321444,0
2012-02-15,19.6,19.737,19.518,19.628,223503,0
2012-02-16,19.527,19.91,19.527,19.728,102320,0
2012-02-17,19.828,20.426,19.746,20.018,1317717,0
2012-02-21,20.127,20.236,19.973,20.036,344189,0
2012-02-22,20.108,20.155,19.982,19.982,551736,0
2012-02-23,20.09,20.137,19.882,19.927,429793,0
2012-02-24,19.927,20.073,19.918,20.063,225604,0
2012-02-27,20.063,20.108,19.973,20.045,284116,0
2012-02-28,20.073,20.236,20.063,20.137,129807,0
2012-02-29,20.155,20.372,20.127,20.181,351821,0
2012-03-01,20.29,20.372,20.172,20.218,74940,0
2012-03-02,20.228,20.281,20.181,20.209,80164,0
2012-03-05,20.209,20.382,19.991,20.045,113414,0
2012-03-06,19.964,19.973,19.664,19.755,330785,0
2012-03-07,19.828,19.982,19.773,19.855,81622,0
2012-03-08,19.973,20.245,19.746,19.873,416201,0
2012-03-09,19.927,20.236,19.927,20.172,365570,0
2012-03-12,20.281,20.281,20,20.145,318568,0
2012-03-13,20.309,20.417,20.137,20.391,596942,0
2012-03-14,20.209,20.391,19.973,20.29,176287,0
2012-03-15,20.372,20.382,19.927,20.172,380346,0
2012-03-16,20.155,20.382,20.063,20.218,207834,0
2012-03-19,20.3,20.345,20.108,20.29,194966,0
2012-03-20,20.163,20.363,20.108,20.145,278888,0
2012-03-21,20.118,20.145,19.746,19.882,568396,0
2012-03-22,19.882,19.882,19.564,19.7,272940,0
2012-03-23,19.7,19.791,19.7,19.763,95856,0
2012-03-26,19.8,19.819,19.536,19.719,114859,0
2012-03-27,19.69,19.7,19.291,19.637,365127,0
2012-03-28,19.664,19.9,19.51,19.845,172991,0
2012-03-29,19.882,19.882,19.637,19.837,97323,0
2012-03-30,19.873,19.882,19.609,19.7,181493,0
2012-04-02,19.709,19.873,19.673,19.7,346418,0
2012-04-03,19.7,19.927,19.7,19.855,178228,0
2012-04-04,19.91,19.91,19.273,19.564,142316,0
2012-04-05,19.546,19.673,19.518,19.673,544985,0
2012-04-09,19.546,19.746,19.546,19.655,67972,0
2012-04-10,19.746,19.746,19.291,19.428,198827,0
2012-04-11,20.127,20.127,19.51,19.609,675740,0
2012-04-12,19.746,19.973,19.628,19.837,103904,0
2012-04-13,19.9,19.9,19.781,19.819,43841,0
2012-04-16,19.837,20.127,19.7,19.918,71052,0
2012-04-17,19.945,20.063,19.592,20.026,590830,0
2012-04-18,20.055,20.218,19.927,20.163,766149,0
2012-04-19,20.199,20.199,20.108,20.108,290555,0
2012-04-20,20.108,20.272,20.063,20.272,332166,0
2012-04-23,20.145,20.218,20.063,20.155,194259,0
2012-04-24,20.29,20.473,20.155,20.155,265843,0
2012-04-25,20.236,20.327,20.181,20.245,1040987,0
2012-04-26,20.272,20.881,20.245,20.681,138826,0
2012-04-27,20.228,20.49,20,20.263,305514,0
2012-04-30,20.108,20.436,20.082,20.335,276307,0
2012-05-01,20.3,20.498,20.3,20.426,104529,0
2012-05-02,20.426,20.444,20.253,20.408,148061,0
2012-05-03,20.473,20.835,20.473,20.816,420007,0
2012-05-04,20.881,21.061,20.743,20.926,237087,0
2012-05-07,20.79,20.898,20.526,20.825,267146,0
2012-05-08,20.881,20.944,20.699,20.926,175621,0
2012-05-09,20.835,20.935,20.653,20.881,280431,0
2012-05-10,20.854,21.044,20.79,20.953,110374,0
2012-05-11,20.881,21.107,20.743,20.762,874078,0
2012-05-14,20.608,20.809,20.508,20.78,538274,0
2012-05-15,20.79,20.972,20.699,20.699,220645,0
2012-05-16,20.627,20.79,20.09,20.473,678253,0
2012-05-17,20.517,20.571,19.592,19.755,663643,0
2012-05-18,19.791,19.927,19.373,19.582,92098,0
2012-05-21,19.574,19.664,19.291,19.445,62707,0
2012-05-22,19.518,19.973,19.5,19.51,437840,0
2012-05-23,19.109,19.964,19.109,19.91,37756,0
2012-05-24,20.045,20.1,19.556,19.7,41491,0
2012-05-25,19.763,19.991,19.518,19.982,33061,0
2012-05-29,20.082,20.108,19.637,19.746,160375,0
2012-05-30,19.7,19.781,19.655,19.728,40085,0
2012-05-31,19.728,19.828,19.673,19.791,40433,0
2012-06-01,19.664,19.763,19.109,19.401,260753,0
2012-06-04,19.301,19.527,19.174,19.383,151583,0
2012-06-05,19.492,19.719,19.364,19.518,275491,0
2012-06-06,19.682,19.763,19.536,19.728,47944,0
2012-06-07,19.737,19.873,19.574,19.819,81081,0
2012-06-08,19.682,19.763,19.474,19.737,232236,0
2012-06-11,19.746,19.973,19.464,19.609,84781,0
2012-06-12,19.737,19.882,19.646,19.763,131657,0
2012-06-13,19.845,19.927,19.618,19.828,78384,0
2012-06-14,19.936,20.218,19.781,19.973,72224,0
2012-06-15,20.199,20.199,19.973,20.063,84690,0
2012-06-18,20.181,20.228,20.108,20.108,238443,0
2012-06-19,20.245,20.281,19.982,20.199,84372,0
2012-06-20,20.281,20.49,20.199,20.454,170680,0
2012-06-21,20.58,20.881,20.3,20.426,406367,0
2012-06-22,20.636,20.872,20.363,20.862,187169,0
2012-06-25,20.718,20.79,20.58,20.727,192015,0
2012-06-26,20.753,20.809,20.008,20.772,433675,0
2012-06-27,20.844,20.891,20.743,20.844,1137981,0
2012-06-28,20.835,20.835,20.545,20.608,272756,0
2012-06-29,20.79,20.862,20.699,20.835,238822,0
2012-07-02,20.825,20.944,20.825,20.835,109175,0
2012-07-03,20.825,20.916,20.825,20.898,83928,0
2012-07-05,20.916,21.08,20.907,21.054,224177,0
2012-07-06,21.017,21.07,20.953,20.972,44939,0
2012-07-09,21.017,21.061,20.907,20.916,469567,0
2012-07-10,21.035,21.061,20.79,20.998,175399,0
2012-07-11,21.061,21.171,20.953,21.061,123141,0
2012-07-12,20.972,21.107,20.935,21.035,51316,0
2012-07-13,21.107,21.161,21.017,21.035,540415,0
2012-07-16,21.107,21.107,20.988,21.017,112793,0
2012-07-17,21.054,21.243,21.007,21.198,283666,0
2012-07-18,21.307,21.381,21.226,21.299,221846,0
2012-07-19,21.516,21.569,21.443,21.497,211311,0
2012-07-20,21.789,21.861,21.061,21.262,412726,0
2012-07-23,21.107,21.334,20.881,21.28,609791,0
2012-07-24,21.471,21.471,21.198,21.198,88951,0
2012-07-25,21.117,21.471,21.117,21.406,46294,0
2012-07-26,21.561,21.742,21.389,21.516,148251,0
2012-07-27,21.698,21.779,21.561,21.561,146842,0
2012-07-30,21.226,21.371,21.136,21.198,109660,0
2012-07-31,21.198,21.271,21.061,21.099,160246,0
2012-08-01,21.198,21.334,21.126,21.233,463898,0
2012-08-02,21.289,21.425,21.233,21.353,569315,0
2012-08-03,21.425,21.598,21.406,21.569,843333,0
2012-08-06,21.471,21.698,21.471,21.569,74619,0
2012-08-07,21.544,21.896,21.462,21.779,1959504,0
2012-08-08,21.853,22.024,21.789,21.906,65926,0
2012-08-09,21.925,22.224,21.925,22.06,137609,0
2012-08-10,22.116,22.314,22.051,22.16,298323,0
2012-08-13,22.16,22.197,22.051,22.088,194945,0
2012-08-14,22.214,22.288,22.142,22.179,155072,0
2012-08-15,22.214,22.296,22.16,22.188,172697,0
2012-08-16,22.188,22.197,22.034,22.151,133522,0
2012-08-17,22.207,22.333,22.106,22.288,247558,0
2012-08-20,22.333,22.333,22.142,22.16,144248,0
2012-08-21,22.279,22.279,22.088,22.106,71958,0
2012-08-22,22.179,22.207,22.043,22.133,124831,0
2012-08-23,22.133,22.197,22.034,22.051,185073,0
2012-08-24,22.098,22.151,22.016,22.078,85233,0
2012-08-27,22.125,22.179,22.034,22.151,113867,0
2012-08-28,22.106,22.242,21.979,22.16,123906,0
2012-08-29,22.151,22.352,22.024,22.142,126881,0
2012-08-30,22.151,22.279,22.106,22.151,76962,0
2012-08-31,22.261,22.333,21.997,22.279,128964,0
2012-09-04,22.197,22.323,22.151,22.296,303018,0
2012-09-05,22.378,22.378,22.16,22.288,110106,0
2012-09-06,22.251,22.378,22.224,22.323,1126310,0
2012-09-07,22.342,22.533,22.314,22.487,46365,0
2012-09-10,22.378,22.515,22.378,22.442,125198,0
2012-09-11,22.496,22.515,22.396,22.424,103253,0
2012-09-12,22.405,22.597,22.396,22.55,3057150,0
2012-09-13,22.587,22.632,22.424,22.524,336008,0
2012-09-14,22.568,22.606,22.452,22.56,177992,0
2012-09-17,22.623,22.623,22.515,22.606,96271,0
2012-09-18,22.578,22.623,22.524,22.623,73250,0
2012-09-19,22.623,22.679,22.597,22.65,105358,0
2012-09-20,22.66,22.732,22.642,22.688,54841,0
2012-09-21,22.732,22.741,22.533,22.533,216974,0
2012-09-24,22.623,22.623,22.396,22.405,171116,0
2012-09-25,22.387,22.786,22.387,22.452,478744,0
2012-09-26,22.469,22.469,22.261,22.279,118874,0
2012-09-27,22.296,22.478,22.288,22.305,196458,0
2012-09-28,22.333,22.37,22.179,22.207,157690,0
2012-10-01,22.323,22.524,22.261,22.333,149526,0
2012-10-02,22.415,22.452,22.197,22.232,426904,0
2012-10-03,22.378,22.378,22.224,22.242,102587,0
2012-10-04,22.305,22.587,22.279,22.541,592917,0
2012-10-05,22.568,22.65,22.533,22.597,285030,0
2012-10-08,22.632,22.66,22.515,22.66,107524,0
2012-10-09,22.632,22.66,22.469,22.515,86616,0
2012-10-10,22.578,22.66,22.568,22.66,67618,0
2012-10-11,22.65,22.786,22.632,22.723,73074,0
2012-10-12,22.704,22.786,22.632,22.697,250108,0
2012-10-15,22.697,22.786,22.65,22.688,262764,0
2012-10-16,22.741,22.76,22.688,22.714,81784,0
2012-10-17,22.697,22.778,22.697,22.732,203528,0
2012-10-18,22.732,22.77,22.697,22.723,369512,0
2012-10-19,22.697,22.795,22.697,22.723,419119,0
2012-10-22,22.77,22.832,22.751,22.832,351839,0
2012-10-23,22.832,23.059,22.77,22.868,539016,0
2012-10-24,22.949,23.15,22.924,23.113,1335373,0
2012-10-25,23.105,23.195,22.741,23.15,87659,0
2012-10-26,23.25,23.25,23.05,23.077,1020897,0
2012-10-31,22.823,22.868,22.697,22.741,276982,0
2012-11-01,22.832,22.868,22.77,22.823,66071,0
2012-11-02,22.877,23.059,22.805,22.942,132337,0
2012-11-05,22.986,23.04,22.877,23.005,766377,0
2012-11-06,23.015,23.269,22.996,23.15,216095,0
2012-11-07,23.105,23.141,22.905,23.031,231817,0
2012-11-08,23.096,23.141,22.905,22.905,167191,0
2012-11-09,22.832,23.031,22.832,23.015,1174232,0
2012-11-12,23.077,23.077,22.877,22.914,35333,0
2012-11-13,22.914,23.068,22.887,22.905,128370,0
2012-11-14,22.887,23.005,22.795,22.842,120633,0
2012-11-15,22.832,22.832,22.424,22.606,445428,0
2012-11-16,22.679,22.968,22.597,22.842,266786,0
2012-11-19,23.023,23.059,22.786,22.877,208642,0
2012-11-20,22.949,22.978,22.813,22.933,69292,0
2012-11-21,22.924,23.015,22.887,22.968,105424,0
2012-11-23,23.059,23.087,23.015,23.059,14153,0
2012-11-26,23.077,23.077,22.877,22.968,127743,0
2012-11-27,23.015,23.015,22.887,22.986,109394,0
2012-11-28,23.023,23.087,22.905,23.031,419758,0
2012-11-29,23.015,23.241,22.942,23.141,579757,0
2012-11-30,23.213,23.223,23.122,23.141,68701,0
2012-12-03,23.213,23.223,22.996,23.132,37977,0
2012-12-04,23.04,23.187,22.968,23.05,246062,0
2012-12-05,23.077,23.213,23.05,23.141,33366,0
2012-12-06,23.077,23.295,23.077,23.285,74358,0
2012-12-07,23.277,23.367,23.178,23.304,94563,0
2012-12-10,23.241,23.386,23.241,23.332,641288,0
2012-12-11,23.332,23.404,23.295,23.377,101582,0
2012-12-12,23.358,23.995,23.195,23.377,432101,0
2012-12-13,23.458,23.477,23.15,23.15,58317,0
2012-12-14,23.15,23.377,23.141,23.341,48178,0
2012-12-17,23.377,23.468,23.285,23.414,202673,0
2012-12-18,23.468,23.559,23.367,23.44,82735,0
2012-12-19,23.486,23.486,23.396,23.423,345205,0
2012-12-20,23.377,23.458,23.25,23.414,377422,0
2012-12-21,23.15,23.559,23.15,23.559,88790,0
2012-12-24,23.549,23.768,23.549,23.759,20470,0
2012-12-26,23.641,23.831,23.641,23.831,63093,0
2012-12-27,23.785,23.904,23.731,23.831,61418,0
2012-12-28,23.813,23.841,23.713,23.768,60206,0
2012-12-31,23.713,23.876,23.713,23.849,69374,0
2013-01-02,23.967,24.193,23.849,24.039,224052,0
2013-01-03,24.102,24.366,24.039,24.284,89691,0
2013-01-04,24.395,24.448,24.158,24.375,889573,0
2013-01-07,24.438,24.576,24.34,24.485,88109,0
2013-01-08,24.476,24.63,24.43,24.539,192538,0
2013-01-09,24.63,24.675,24.539,24.558,221885,0
2013-01-10,24.585,24.602,24.539,24.576,110744,0
2013-01-11,24.593,24.675,24.52,24.558,103666,0
2013-01-14,24.511,24.558,24.467,24.485,50427,0
2013-01-15,24.467,24.602,24.467,24.585,88161,0
2013-01-16,24.485,24.784,24.485,24.539,292148,0
2013-01-17,24.43,24.602,24.43,24.511,84428,0
2013-01-18,24.385,24.63,24.385,24.467,174617,0
2013-01-22,24.356,24.602,24.356,24.602,192097,0
2013-01-23,24.422,24.766,24.422,24.43,98365,0
2013-01-24,24.413,24.511,24.413,24.413,46534,0
2013-01-25,24.366,24.503,24.366,24.494,416560,0
2013-01-28,24.511,24.667,24.511,24.511,45064,0
2013-01-29,24.422,24.593,24.422,24.467,79471,0
2013-01-30,24.013,24.158,24.013,24.102,65068,0
2013-01-31,23.785,24.131,23.785,23.895,395681,0
2013-02-01,23.822,24.013,23.822,23.923,741724,0
2013-02-04,23.74,23.958,23.74,23.876,55115,0
2013-02-05,23.876,24.095,23.876,23.967,28081,0
2013-02-06,23.876,24.02,23.876,23.948,197786,0
2013-02-07,23.895,23.977,23.895,23.967,37779,0
2013-02-08,23.967,24.131,23.967,24.086,39155,0
2013-02-11,23.223,24.193,23.223,24.158,134677,0
2013-02-12,24.03,24.222,24.03,24.095,60596,0
2013-02-13,24.058,24.121,24.058,24.067,33310,0
2013-02-14,24.004,24.185,24.004,24.039,83391,0
2013-02-15,23.967,24.102,23.967,24.03,283360,0
2013-02-19,23.931,24.076,23.931,23.939,64523,0
2013-02-20,23.831,23.967,23.831,23.857,43244,0
2013-02-21,23.849,24.039,23.849,23.866,38048,0
2013-02-22,23.886,24.013,23.886,23.948,63981,0
2013-02-25,23.913,24.058,23.913,23.931,83039,0
2013-02-26,23.923,23.977,23.923,23.958,17810,0
2013-02-27,23.895,24.004,23.895,23.958,35218,0
2013-02-28,23.939,24.03,23.939,23.967,35085,0
2013-03-01,23.913,23.985,23.913,23.967,82729,0
2013-03-04,23.857,23.995,23.857,23.967,51789,0
2013-03-05,23.995,24.049,23.995,24.013,98445,0
2013-03-06,23.876,24.03,23.876,23.895,405287,0
2013-03-07,23.895,23.985,23.895,23.923,25540,0
2013-03-08,23.785,23.923,23.785,23.913,172704,0
2013-03-11,23.722,23.886,23.722,23.831,55698,0
2013-03-12,23.631,23.931,23.631,23.904,103217,0
2013-03-13,23.849,23.967,23.849,23.866,37891,0
2013-03-14,23.876,23.995,23.876,23.967,34512,0
2013-03-15,23.895,24.058,23.895,23.995,433387,0
2013-03-18,23.913,24.02,23.849,23.967,277455,0
2013-03-19,23.904,24.013,23.904,24.004,122869,0
2013-03-20,23.857,24.039,23.857,23.866,187625,0
2013-03-21,23.895,23.977,23.895,23.958,28160,0
2013-03-22,23.939,23.995,23.939,23.967,285976,0
2013-03-25,23.958,24.013,23.958,23.967,73338,0
2013-03-26,23.931,24.212,23.931,24.067,81080,0
2013-03-27,24.307,24.39,24.307,24.325,170518,0
2013-03-28,24.316,24.674,24.316,24.629,180262,0
2013-04-01,24.546,24.731,24.546,24.711,125388,0
2013-04-02,24.711,24.867,24.711,24.766,40875,0
2013-04-03,24.721,24.867,24.721,24.813,18237,0
2013-04-04,24.674,24.867,24.674,24.683,181664,0
2013-04-05,24.638,24.831,24.638,24.794,22290,0
2013-04-08,24.731,25.17,24.731,24.822,121604,0
2013-04-09,24.371,25.198,24.371,24.444,386388,0
2013-04-10,24.426,24.739,24.426,24.574,41528,0
2013-04-11,24.501,24.813,24.501,24.648,100319,0
2013-04-12,24.518,24.619,24.518,24.601,13134,0
2013-04-15,24.501,24.739,24.501,24.509,41975,0
2013-04-16,24.565,24.756,24.565,24.711,48270,0
2013-04-17,24.565,24.794,24.38,24.794,891950,0
2013-04-18,24.702,24.804,24.702,24.739,82978,0
2013-04-19,24.491,24.831,24.278,24.278,211950,0
2013-04-22,24.444,24.656,24.444,24.518,204253,0
2013-04-23,24.526,24.648,24.526,24.629,313404,0
2013-04-24,24.501,24.711,24.501,24.546,237728,0
2013-04-25,24.546,24.831,24.546,24.555,227869,0
2013-04-26,24.583,24.711,24.583,24.692,29047,0
2013-04-29,24.335,24.463,24.278,24.453,145023,0
2013-04-30,24.38,24.619,24.38,24.619,64131,0
2013-05-01,24.509,24.619,24.195,24.619,139877,0
2013-05-02,24.509,24.739,24.509,24.731,696609,0
2013-05-03,24.629,24.775,24.629,24.648,781429,0
2013-05-06,24.609,24.822,24.609,24.731,326855,0
2013-05-07,24.692,25.042,24.692,24.96,77853,0
2013-05-08,24.858,25.218,24.858,25.116,71940,0
2013-05-09,24.913,25.062,24.867,24.95,88068,0
2013-05-10,24.896,25.014,24.756,24.867,125695,0
2013-05-13,24.877,25.014,24.794,25.014,180467,0
2013-05-14,24.94,25.062,24.94,24.969,496697,0
2013-05-15,25.014,25.106,25.014,25.014,354716,0
2013-05-16,24.988,25.125,24.988,25.07,26467,0
2013-05-17,24.988,25.198,24.979,25.014,285194,0
2013-05-20,24.988,25.106,24.988,25.014,211370,0
2013-05-21,24.922,25.062,24.896,24.969,846367,0
2013-05-22,24.831,25.014,24.731,24.731,139906,0
2013-05-23,24.683,24.839,24.371,24.839,31386,0
2013-05-24,24.784,24.849,24.784,24.831,642529,0
2013-05-28,24.784,24.969,24.784,24.849,23129,0
2013-05-29,24.648,24.831,24.518,24.756,161504,0
2013-05-30,24.619,24.831,24.619,24.784,60787,0
2013-05-31,24.629,24.766,24.629,24.702,239368,0
2013-06-03,24.278,24.711,24.278,24.619,270057,0
2013-06-04,24.583,24.822,24.583,24.766,458427,0
2013-06-05,24.371,24.766,24.371,24.39,216700,0
2013-06-06,23.736,24.473,23.736,24.195,326761,0
2013-06-07,24.004,24.288,24.004,24.169,521756,0
2013-06-10,24.03,24.205,24.03,24.095,191546,0
2013-06-11,23.911,24.049,23.911,23.931,272641,0
2013-06-12,23.663,24.077,23.663,23.838,394553,0
2013-06-13,23.523,24.278,23.523,24.103,786132,0
2013-06-14,24.132,24.648,24.132,24.233,802010,0
2013-06-17,24.205,24.325,24.205,24.325,73421,0
2013-06-18,24.095,24.463,24.095,24.278,347102,0
2013-06-19,24.095,24.38,24.095,24.15,121067,0
2013-06-20,23.571,24.004,23.571,23.765,2292920,0
2013-06-21,23.772,24.067,23.772,24.067,366616,0
2013-06-24,23.377,23.765,23.377,23.415,400324,0
2013-06-25,23.45,23.791,23.45,23.728,108573,0
2013-06-26,23.772,24.095,23.772,23.801,217939,0
2013-06-27,24.129,24.306,24.129,24.26,516059,0
2013-06-28,24.308,24.667,24.308,24.373,97999,0
2013-07-01,23.999,24.315,23.999,24.223,214730,0
2013-07-02,24.083,24.306,24.083,24.193,209854,0
2013-07-03,24.017,24.277,24.017,24.193,25727,0
2013-07-05,23.841,24.167,23.841,24.083,100752,0
2013-07-08,23.99,24.213,23.99,24.035,61128,0
2013-07-09,24.035,24.241,24.035,24.193,734322,0
2013-07-10,24.026,24.352,24.026,24.315,160049,0
2013-07-11,24.306,24.529,24.306,24.419,53768,0
2013-07-12,24.399,24.474,24.399,24.419,47309,0
2013-07-15,24.241,24.493,24.241,24.409,121600,0
2013-07-16,24.287,24.445,24.287,24.381,41351,0
2013-07-17,24.419,24.753,24.419,24.585,113779,0
2013-07-18,24.399,24.8,24.399,24.771,83359,0
2013-07-19,24.539,24.958,24.539,24.539,203778,0
2013-07-22,24.455,24.81,24.455,24.493,35113,0
2013-07-23,24.268,24.678,24.268,24.548,356615,0
2013-07-24,24.419,24.585,24.419,24.529,203349,0
2013-07-25,24.344,24.567,24.344,24.567,228785,0
2013-07-26,24.483,24.697,24.483,24.603,121971,0
2013-07-29,24.435,24.716,24.435,24.687,122597,0
2013-07-30,24.241,24.335,24.241,24.287,78881,0
2013-07-31,24.035,24.464,24.035,24.344,407243,0
2013-08-01,24.185,24.435,24.185,24.419,264557,0
2013-08-02,24.352,24.558,24.352,24.519,165995,0
2013-08-05,24.483,24.577,24.483,24.548,65222,0
2013-08-06,24.39,24.585,24.39,24.567,94806,0
2013-08-07,24.474,24.632,24.474,24.585,101310,0
2013-08-08,24.539,24.726,24.539,24.594,67851,0
2013-08-09,24.577,24.697,24.577,24.632,165215,0
2013-08-12,24.622,24.771,24.622,24.753,408945,0
2013-08-13,24.567,24.744,24.567,24.706,70808,0
2013-08-14,24.503,24.771,24.503,24.613,20614,0
2013-08-15,24.409,24.594,24.409,24.585,140103,0
2013-08-16,24.539,24.726,24.539,24.669,50070,0
2013-08-19,24.352,24.651,24.352,24.539,77487,0
2013-08-20,24.503,24.697,24.503,24.687,69284,0
2013-08-21,24.539,24.753,24.539,24.687,93166,0
2013-08-22,24.503,24.706,24.503,24.706,135023,0
2013-08-23,24.632,24.818,24.632,24.771,38727,0
2013-08-26,24.697,24.864,24.697,24.79,62328,0
2013-08-27,24.669,24.894,24.669,24.726,453200,0
2013-08-28,24.594,24.78,24.594,24.771,84955,0
2013-08-29,24.613,24.93,24.613,24.93,448524,0
2013-08-30,25.165,25.363,25.165,25.363,132103,0
2013-09-03,24.8,25.116,24.8,24.818,248491,0
2013-09-04,24.585,24.884,24.585,24.585,331347,0
2013-09-05,24.585,24.818,24.585,24.726,607691,0
2013-09-06,24.661,24.762,24.661,24.716,21221,0
2013-09-09,24.669,24.818,24.669,24.735,373220,0
2013-09-10,24.678,24.79,24.678,24.716,82418,0
2013-09-11,24.585,24.884,24.585,24.846,72199,0
2013-09-12,24.726,24.874,24.726,24.818,27076,0
2013-09-13,24.735,25.145,24.735,24.958,61004,0
2013-09-16,24.912,25.079,24.912,24.977,62785,0
2013-09-17,24.894,25.061,24.894,24.958,48262,0
2013-09-18,24.828,25.145,24.828,25.042,35409,0
2013-09-19,24.651,25.097,24.651,24.8,65633,0
2013-09-20,24.716,25.097,24.716,25.079,105964,0
2013-09-23,24.938,25.088,24.938,25.061,99298,0
2013-09-24,24.977,25.135,24.977,25.097,46810,0
2013-09-25,24.977,25.238,24.977,25.145,56161,0
2013-09-26,25.088,25.219,25.088,25.163,25679,0
2013-09-27,25.128,25.467,25.128,25.259,42432,0
2013-09-30,25.137,25.288,25.137,25.241,30827,0
2013-10-01,25.053,25.259,25.053,25.08,38975,0
2013-10-02,25.014,25.174,25.014,25.099,13711,0
2013-10-03,24.902,25.156,24.902,25.089,208113,0
2013-10-04,24.978,25.223,24.978,25.193,20801,0
2013-10-07,25.071,25.203,25.071,25.165,32976,0
2013-10-08,25.053,25.223,25.053,25.213,170410,0
2013-10-09,25.08,25.203,25.08,25.165,85442,0
2013-10-10,25.099,25.344,25.099,25.334,42936,0
2013-10-11,25.138,25.259,25.138,25.203,21860,0
2013-10-14,25.118,25.344,25.118,25.278,23000,0
2013-10-15,25.213,25.307,25.213,25.213,19509,0
2013-10-16,25.138,25.353,25.138,25.353,19187,0
2013-10-17,25.259,25.523,25.259,25.383,14679,0
2013-10-18,25.373,25.494,25.373,25.485,49381,0
2013-10-21,25.41,25.618,25.41,25.448,52234,0
2013-10-22,25.458,25.57,25.458,25.562,21860,0
2013-10-23,25.429,25.543,25.429,25.504,70809,0
2013-10-24,25.494,25.731,25.494,25.647,148203,0
2013-10-25,25.467,25.637,25.467,25.485,177660,0
2013-10-28,25.477,25.618,25.477,25.618,22939,0
2013-10-29,25.579,25.749,25.579,25.693,41899,0
2013-10-30,25.118,25.334,25.118,25.268,188005,0
2013-10-31,25.08,25.458,25.08,25.448,76072,0
2013-11-01,25.203,25.429,25.203,25.278,10081,0
2013-11-04,25.24,25.373,25.24,25.24,29546,0
2013-11-05,25.128,25.298,25.128,25.223,11737,0
2013-11-06,25.063,25.448,25.063,25.278,53678,0
2013-11-07,25.203,25.363,25.203,25.363,17429,0
2013-11-08,25.108,25.278,25.108,25.184,32730,0
2013-11-11,25.089,25.298,25.089,25.108,34419,0
2013-11-12,24.995,25.193,24.995,25.165,24117,0
2013-11-13,25.089,25.213,25.089,25.148,24871,0
2013-11-14,25.063,25.249,25.063,25.148,18370,0
2013-11-15,25.174,25.334,25.174,25.24,21782,0
2013-11-18,25.24,25.325,25.24,25.249,15199,0
2013-11-19,25.138,25.288,25.138,25.249,76962,0
2013-11-20,25.099,25.344,25.099,25.108,57119,0
2013-11-21,25.071,25.249,25.071,25.148,40674,0
2013-11-22,25.118,25.392,25.118,25.203,59028,0
2013-11-25,25.184,25.334,25.184,25.334,40797,0
2013-11-26,25.213,25.353,25.213,25.334,27362,0
2013-11-27,25.232,25.383,25.232,25.334,13896,0
2013-11-29,25.212,25.401,25.212,25.222,10869,0
2013-12-02,25.193,25.278,25.193,25.213,31513,0
2013-12-03,25.148,25.288,25.148,25.24,328785,0
2013-12-04,25.023,25.278,25.023,25.174,1149944,0
2013-12-05,25.128,25.223,25.128,25.174,27095,0
2013-12-06,25.118,25.268,25.118,25.213,921515,0
2013-12-09,25.148,25.249,25.148,25.213,39392,0
2013-12-10,25.165,25.259,25.165,25.232,160865,0
2013-12-11,25.033,25.307,25.033,25.108,77793,0
2013-12-12,24.987,25.165,24.987,25.043,81374,0
2013-12-13,24.883,25.353,24.883,25.353,95146,0
2013-12-16,25.165,25.288,25.165,25.193,77613,0
2013-12-17,25.128,25.268,25.128,25.203,94423,0
2013-12-18,25.071,25.259,25.071,25.223,257515,0
2013-12-19,25.148,25.24,25.148,25.156,140458,0
2013-12-20,25.071,25.213,25.071,25.071,45640,0
2013-12-23,25.014,25.213,25.014,25.165,95594,0
2013-12-24,25.156,25.298,25.156,25.298,1079287,0
2013-12-26,25.249,25.344,25.249,25.325,46724,0
2013-12-27,25.61,25.677,25.61,25.658,37525,0
2013-12-30,25.61,25.677,25.61,25.658,36956,0
2013-12-31,25.591,25.734,25.591,25.61,80764,0
2014-01-02,25.696,25.792,25.696,25.753,101023,0
2014-01-03,25.706,25.782,25.706,25.743,66450,0
2014-01-06,25.706,25.829,25.706,25.753,713441,0
2014-01-07,25.743,25.82,25.743,25.812,36808,0
2014-01-08,25.792,25.878,25.792,25.858,66666,0
2014-01-09,25.849,26.059,25.849,25.983,144771,0
2014-01-10,25.925,26.011,25.925,25.954,181576,0
2014-01-13,25.944,26.011,25.944,25.964,82169,0
2014-01-14,25.915,25.964,25.915,25.944,14322,0
2014-01-15,25.915,26.04,25.915,25.964,326228,0
2014-01-16,25.944,26.05,25.944,26.05,82463,0
2014-01-17,25.991,26.231,25.991,26.068,131886,0
2014-01-21,25.991,26.173,25.991,26.04,40497,0
2014-01-22,26.001,26.136,26.001,26.136,22471,0
2014-01-23,26.077,26.163,26.077,26.116,17147,0
2014-01-24,26.011,26.136,26.011,26.136,31949,0
2014-01-27,26.068,26.222,26.068,26.097,107108,0
2014-01-28,26.087,26.173,26.087,26.136,13044,0
2014-01-29,25.61,25.802,25.61,25.802,497830,0
2014-01-30,25.743,25.868,25.743,25.743,88500,0
2014-01-31,25.743,25.829,25.743,25.782,14169,0
2014-02-03,25.753,25.802,25.753,25.763,116613,0
2014-02-04,25.743,25.839,25.743,25.82,63002,0
2014-02-05,25.686,25.829,25.686,25.829,39462,0
2014-02-06,25.743,25.782,25.743,25.763,49684,0
2014-02-07,25.763,25.82,25.763,25.782,64736,0
2014-02-10,25.763,25.802,25.763,25.772,31253,0
2014-02-11,25.763,25.868,25.763,25.82,147280,0
2014-02-12,25.772,25.888,25.772,25.868,24344,0
2014-02-13,25.802,25.878,25.802,25.858,36681,0
2014-02-14,25.849,26.136,25.849,25.944,68811,0
2014-02-18,25.954,26.278,25.954,26.04,111722,0
2014-02-19,25.991,26.173,25.991,26.05,422598,0
2014-02-20,25.991,26.173,25.991,26.03,85644,0
2014-02-21,25.944,26.106,25.944,26.068,56268,0
2014-02-24,25.897,26.116,25.897,26.097,57038,0
2014-02-25,26.087,26.136,26.087,26.087,21306,0
2014-02-26,26.04,26.374,26.04,26.087,64215,0
2014-02-27,25.974,26.106,25.974,26.077,57580,0
2014-02-28,26.05,26.136,26.05,26.087,24412,0
2014-03-03,25.964,26.116,25.964,26.068,266262,0
2014-03-04,26.068,26.116,26.068,26.116,41081,0
2014-03-05,25.925,26.145,25.925,26.106,181337,0
2014-03-06,26.04,26.136,26.04,26.077,81175,0
2014-03-07,26.059,26.163,26.059,26.106,35865,0
2014-03-10,26.05,26.106,26.05,26.068,33726,0
2014-03-11,26.05,26.116,26.05,26.087,76171,0
2014-03-12,26.077,26.307,26.077,26.183,73638,0
2014-03-13,26.097,26.307,26.097,26.288,30238,0
2014-03-14,26.212,26.354,26.212,26.345,54175,0
2014-03-17,26.192,26.421,26.192,26.278,40097,0
2014-03-18,26.068,26.278,26.068,26.183,60535,0
2014-03-19,26.068,26.212,26.068,26.068,430336,0
2014-03-20,25.888,26.136,25.888,26.087,276274,0
2014-03-21,25.991,26.183,25.991,26.183,384219,0
2014-03-24,26.03,26.183,26.03,26.03,36482,0
2014-03-25,26.011,26.163,26.011,26.03,131639,0
2014-03-26,26.04,26.087,26.04,26.087,46968,0
2014-03-27,25.974,26.136,25.974,26.077,67752,0
2014-03-28,26.356,26.501,26.356,26.356,25316,0
2014-03-31,26.356,26.453,26.356,26.396,54783,0
2014-04-01,26.299,26.443,26.299,26.327,121841,0
2014-04-02,26.25,26.434,26.25,26.376,224360,0
2014-04-03,26.317,26.396,26.317,26.366,54910,0
2014-04-04,26.317,26.366,26.317,26.337,42655,0
2014-04-07,26.222,26.396,26.222,26.386,29491,0
2014-04-08,26.317,26.396,26.317,26.386,22378,0
2014-04-09,26.366,26.443,26.366,26.396,120867,0
2014-04-10,26.347,26.434,26.347,26.347,228796,0
2014-04-11,26.26,26.396,26.26,26.396,26851,0
2014-04-14,26.356,26.404,26.356,26.376,23746,0
2014-04-15,26.299,26.386,26.299,26.327,149524,0
2014-04-16,26.317,26.386,26.317,26.327,48552,0
2014-04-17,26.153,26.327,26.153,26.153,154403,0
2014-04-21,26.222,26.299,26.222,26.289,78009,0
2014-04-22,26.25,26.386,26.25,26.386,71228,0
2014-04-23,26.337,26.396,26.337,26.366,133175,0
2014-04-24,26.347,26.396,26.347,26.386,206472,0
2014-04-25,26.299,26.299,24.253,24.271,68248,0
2014-04-28,26.327,26.396,26.327,26.386,127924,0
2014-04-29,25.903,25.999,25.903,25.999,276540,0
2014-04-30,25.999,26.115,25.999,26.096,168848,0
2014-05-01,26.028,26.096,26.028,26.028,129903,0
2014-05-02,26.028,26.096,26.028,26.067,85348,0
2014-05-05,26.048,26.105,26.048,26.048,279071,0
2014-05-06,25.748,26.058,25.748,26.009,441568,0
2014-05-07,25.999,26.145,25.999,26.105,300817,0
2014-05-08,26.105,26.202,26.105,26.105,68722,0
2014-05-09,26.115,26.202,26.115,26.202,47254,0
2014-05-12,26.153,26.289,26.153,26.289,87465,0
2014-05-13,26.279,26.386,26.279,26.337,44066,0
2014-05-14,26.309,26.424,26.309,26.404,98495,0
2014-05-15,26.396,26.443,26.396,26.396,90060,0
2014-05-16,26.347,26.414,26.347,26.414,126621,0
2014-05-19,26.366,26.491,26.366,26.443,50315,0
2014-05-20,26.356,26.482,26.356,26.424,98704,0
2014-05-21,26.309,26.424,26.309,26.356,75192,0
2014-05-22,26.347,26.482,26.347,26.443,156668,0
2014-05-23,26.414,26.511,26.414,26.443,43840,0
2014-05-27,26.434,26.491,26.434,26.463,40922,0
2014-05-28,26.443,26.568,26.443,26.53,79771,0
2014-05-29,26.53,26.637,26.53,26.578,208378,0
2014-05-30,26.568,26.724,26.568,26.694,230076,0
2014-06-02,26.665,26.781,26.665,26.733,96436,0
2014-06-03,26.511,26.733,26.511,26.52,365433,0
2014-06-04,26.096,26.491,26.096,26.453,101799,0
2014-06-05,26.424,26.81,26.424,26.568,47852,0
2014-06-06,26.578,26.675,26.578,26.598,10726,0
2014-06-09,26.511,26.646,26.511,26.578,21216,0
2014-06-10,26.463,26.568,26.463,26.52,41240,0
2014-06-11,26.453,26.55,26.453,26.52,11170,0
2014-06-12,26.501,26.704,26.501,26.54,33977,0
2014-06-13,26.443,26.56,26.443,26.56,27763,0
2014-06-16,26.453,26.646,26.453,26.501,103734,0
2014-06-17,26.443,26.54,26.443,26.501,61818,0
2014-06-18,26.473,26.54,26.473,26.54,30536,0
2014-06-19,26.443,26.627,26.443,26.501,61758,0
2014-06-20,26.327,26.54,26.327,26.396,160177,0
2014-06-23,26.404,26.52,26.404,26.491,137785,0
2014-06-24,26.463,26.617,26.463,26.578,245914,0
2014-06-25,26.56,26.675,26.56,26.598,80627,0
2014-06-26,26.588,26.675,26.588,26.588,217580,0
2014-06-27,26.87,26.948,26.87,26.909,77934,0
2014-06-30,26.899,26.968,26.899,26.968,109219,0
2014-07-01,26.831,27.007,26.831,26.929,632803,0
2014-07-02,26.85,26.968,26.85,26.919,563407,0
2014-07-03,26.85,26.948,26.85,26.89,28795,0
2014-07-07,26.743,26.86,26.743,26.811,56694,0
2014-07-08,26.821,26.929,26.821,26.841,262703,0
2014-07-09,26.841,26.87,26.841,26.85,74484,0
2014-07-10,26.782,26.88,26.782,26.821,38544,0
2014-07-11,26.792,26.86,26.792,26.841,98979,0
2014-07-14,26.753,26.909,26.753,26.831,93318,0
2014-07-15,26.821,26.899,26.821,26.87,185919,0
2014-07-16,26.86,27.046,26.86,27.007,153296,0
2014-07-17,26.938,27.085,26.938,26.958,59012,0
2014-07-18,26.87,27.075,26.87,26.87,111466,0
2014-07-21,26.899,26.977,26.899,26.909,18377,0
2014-07-22,26.89,26.958,26.89,26.929,25949,0
2014-07-23,26.929,26.997,26.929,26.997,29651,0
2014-07-24,26.948,27.046,26.948,27.017,35064,0
2014-07-25,26.997,27.134,26.997,27.124,242349,0
2014-07-28,26.968,27.075,26.968,27.017,55053,0
2014-07-29,26.968,27.085,26.968,27.036,91528,0
2014-07-30,26.558,26.665,26.558,26.655,359734,0
2014-07-31,26.46,26.645,26.46,26.489,230922,0
2014-08-01,26.372,26.538,26.372,26.46,31458,0
2014-08-04,26.411,26.47,26.411,26.45,41512,0
2014-08-05,26.274,26.411,26.274,26.411,86308,0
2014-08-06,26.323,26.421,26.323,26.362,98500,0
2014-08-07,26.372,26.509,26.372,26.479,56150,0
2014-08-08,26.411,26.499,26.411,26.411,24210,0
2014-08-11,26.44,26.489,26.44,26.45,57088,0
2014-08-12,26.431,26.47,26.431,26.44,55936,0
2014-08-13,26.46,26.558,26.46,26.558,41338,0
2014-08-14,26.499,26.558,26.499,26.528,28018,0
2014-08-15,26.489,26.675,26.489,26.538,29693,0
2014-08-18,26.606,26.704,26.606,26.606,44594,0
2014-08-19,26.636,26.704,26.636,26.675,42799,0
2014-08-20,26.577,26.753,26.577,26.606,48830,0
2014-08-21,26.538,26.665,26.538,26.567,34054,0
2014-08-22,26.528,26.645,26.528,26.606,12046,0
2014-08-25,26.577,26.694,26.577,26.577,20992,0
2014-08-26,26.509,26.684,26.509,26.626,140920,0
2014-08-27,26.597,26.655,26.597,26.606,29604,0
2014-08-28,26.528,26.636,26.528,26.636,37868,0
2014-08-29,26.606,26.626,26.606,26.626,13624,0
2014-09-02,26.577,26.645,26.577,26.616,18009,0
2014-09-03,26.587,26.645,26.587,26.587,31404,0
2014-09-04,26.382,26.636,26.382,26.382,36287,0
2014-09-05,26.372,26.558,26.372,26.45,31928,0
2014-09-08,26.382,26.46,26.382,26.421,21185,0
2014-09-09,26.362,26.431,26.362,26.401,33619,0
2014-09-10,26.333,26.401,26.333,26.382,25190,0
2014-09-11,26.333,26.401,26.333,26.343,186867,0
2014-09-12,26.245,26.372,26.245,26.352,38646,0
2014-09-15,26.323,26.382,26.323,26.362,55210,0
2014-09-16,26.304,26.401,26.304,26.362,230826,0
2014-09-17,26.323,26.411,26.323,26.343,111970,0
2014-09-18,26.304,26.401,26.304,26.343,230955,0
2014-09-19,26.343,26.538,26.343,26.47,227101,0
2014-09-22,26.362,26.499,26.362,26.362,117431,0
2014-09-23,26.411,26.518,26.411,26.518,51660,0
2014-09-24,26.45,26.518,26.45,26.489,21030,0
2014-09-25,26.314,26.47,26.314,26.333,64424,0
2014-09-26,26.274,26.538,26.274,26.538,173796,0
2014-09-29,26.636,26.813,26.636,26.725,96180,0
2014-09-30,26.566,26.685,26.566,26.606,239731,0
2014-10-01,26.537,26.665,26.537,26.616,116282,0
2014-10-02,26.557,26.725,26.557,26.645,265514,0
2014-10-03,26.626,26.675,26.626,26.665,63961,0
2014-10-06,26.596,26.705,26.596,26.665,228589,0
2014-10-07,26.645,26.705,26.645,26.655,54766,0
2014-10-08,26.616,26.823,26.616,26.695,106005,0
2014-10-09,26.596,26.784,26.596,26.616,38636,0
2014-10-10,26.557,26.725,26.557,26.695,59690,0
2014-10-13,26.645,26.794,26.645,26.675,55901,0
2014-10-14,26.586,26.774,26.586,26.675,70055,0
2014-10-15,26.557,26.685,26.557,26.655,38279,0
2014-10-16,26.557,26.675,26.557,26.586,171769,0
2014-10-17,26.468,26.705,26.468,26.468,437044,0
2014-10-20,26.507,26.655,26.507,26.626,376006,0
2014-10-21,26.576,26.665,26.576,26.636,474482,0
2014-10-22,26.527,26.636,26.527,26.566,103000,0
2014-10-23,26.448,26.616,26.448,26.487,336107,0
2014-10-24,25.934,26.497,25.934,26.438,1169436,0
2014-10-27,26.408,26.675,26.408,26.478,107126,0
2014-10-28,26.497,26.616,26.497,26.616,153553,0
2014-10-29,26.142,26.231,26.142,26.171,357631,0
2014-10-30,26.082,26.211,26.082,26.142,371715,0
2014-10-31,26.082,26.181,26.082,26.161,194715,0
2014-11-03,26.082,26.26,26.082,26.122,260643,0
2014-11-04,26.082,26.181,26.082,26.122,188625,0
2014-11-05,26.082,26.181,26.082,26.132,263766,0
2014-11-06,26.082,26.181,26.082,26.132,127937,0
2014-11-07,25.292,26.28,25.292,26.072,154637,0
2014-11-10,26.053,26.151,26.053,26.063,63863,0
2014-11-11,26.043,26.112,26.043,26.072,46571,0
2014-11-12,25.964,26.132,25.964,26.053,418630,0
2014-11-13,25.984,26.082,25.984,26.053,144356,0
2014-11-14,26.023,26.231,26.023,26.181,456854,0
2014-11-17,26.132,26.329,26.132,26.151,432202,0
2014-11-18,26.122,26.379,26.122,26.122,271728,0
2014-11-19,26.122,26.181,26.122,26.132,410133,0
2014-11-20,26.102,26.142,26.102,26.132,301905,0
2014-11-21,26.102,26.142,26.102,26.132,118829,0
2014-11-24,26.033,26.151,26.033,26.082,401399,0
2014-11-25,26.072,26.181,26.072,26.112,131629,0
2014-11-26,26.132,26.27,26.132,26.24,68437,0
2014-11-28,26.142,26.27,26.142,26.221,34551,0
2014-12-01,26.082,26.25,26.082,26.092,28110,0
2014-12-02,26.033,26.171,26.033,26.142,125096,0
2014-12-03,26.132,26.181,26.132,26.151,48114,0
2014-12-04,25.934,26.171,25.934,26.053,97462,0
2014-12-05,25.944,26.151,25.944,26.132,36899,0
2014-12-08,26.043,26.132,26.043,26.063,38091,0
2014-12-09,25.885,26.132,25.885,26.102,38460,0
2014-12-10,25.993,26.122,25.993,26.082,76034,0
2014-12-11,26.043,26.161,26.043,26.122,64337,0
2014-12-12,26.043,26.122,26.043,26.092,103246,0
2014-12-15,25.984,26.151,25.984,26.013,55918,0
2014-12-16,25.895,26.082,25.895,25.954,193871,0
2014-12-17,25.885,26.023,25.885,25.964,124776,0
2014-12-18,26.023,26.211,26.023,26.181,173665,0
2014-12-19,26.161,26.28,26.161,26.24,81757,0
2014-12-22,26.211,26.478,26.211,26.25,53009,0
2014-12-23,26.092,26.329,26.092,26.191,122920,0
2014-12-24,26.191,26.339,26.191,26.231,52822,0
2014-12-26,26.132,26.329,26.132,26.171,50268,0
2014-12-29,26.45,26.69,26.45,26.66,261371,0
2014-12-30,26.6,26.83,26.6,26.79,72386,0
2014-12-31,26.77,26.89,26.77,26.88,129852,0
2015-01-02,26.82,26.89,26.82,26.85,43876,0
2015-01-05,26.76,26.91,26.76,26.84,65062,0
2015-01-06,26.72,26.9,26.72,26.84,72474,0
2015-01-07,26.8,26.88,26.8,26.84,58950,0
2015-01-08,26.81,26.93,26.81,26.84,122271,0
2015-01-09,26.79,27.07,26.79,26.85,237050,0
2015-01-12,26.78,26.9,26.78,26.81,97210,0
2015-01-13,26.71,26.85,26.71,26.77,303329,0
2015-01-14,26.77,26.83,26.77,26.78,117867,0
2015-01-15,26.75,26.83,26.75,26.8,52479,0
2015-01-16,26.8,26.86,26.8,26.86,36100,0
2015-01-20,26.82,26.89,26.82,26.85,133200,0
2015-01-21,26.79,26.88,26.79,26.84,91950,0
2015-01-22,26.74,26.84,26.74,26.8,69472,0
2015-01-23,26.83,26.9,26.83,26.85,44247,0
2015-01-26,26.79,26.88,26.79,26.82,45450,0
2015-01-27,26.8,26.91,26.8,26.91,101851,0
2015-01-28,25.84,26.45,25.84,26.45,77610,0
2015-01-29,26.32,26.45,26.32,26.4,153503,0
2015-01-30,26.31,26.47,26.31,26.38,73873,0
2015-02-02,26.37,26.45,26.37,26.39,150929,0
2015-02-03,26.18,26.41,26.18,26.23,592605,0
2015-02-04,26.2,26.28,26.2,26.27,178033,0
2015-02-05,26.11,26.31,26.11,26.22,90516,0
2015-02-06,26.18,26.28,26.18,26.28,143457,0
2015-02-09,26.18,26.28,26.18,26.28,73985,0
2015-02-10,26.29,26.45,26.29,26.4,517714,0
2015-02-11,26.33,26.61,26.33,26.6,113379,0
2015-02-12,26.42,26.61,26.42,26.45,102727,0
2015-02-13,26.4,26.51,26.4,26.42,82954,0
2015-02-17,26.3,26.54,26.3,26.45,362609,0
2015-02-18,26.35,26.56,26.35,26.5,118045,0
2015-02-19,26.41,26.58,26.41,26.45,72928,0
2015-02-20,26.44,26.57,26.44,26.55,41904,0
2015-02-23,26.55,26.62,26.55,26.59,74271,0
2015-02-24,26.52,26.62,26.52,26.55,92334,0
2015-02-25,26.45,26.6,26.45,26.49,61735,0
2015-02-26,26.44,26.57,26.44,26.44,61101,0
2015-02-27,26.41,26.54,26.38,26.53,48845,0
2015-03-02,26.58,26.64,26.541,26.59,16243,0
2015-03-03,26.68,26.68,26.37,26.49,49636,0
2015-03-04,26.44,26.62,26.34,26.466,61756,0
2015-03-05,26.45,26.64,26.45,26.55,48812,0
2015-03-06,26.5,26.5,26.14,26.23,96723,0
2015-03-09,26.12,26.263,26.01,26.01,32782,0
2015-03-10,26,26.2,25.98,26.09,52475,0
2015-03-11,26.05,26.14,25.99,26,19790,0
2015-03-12,26,26.055,25.95,26.02,9541,0
2015-03-13,26.09,26.09,25.83,25.86,15486,0
2015-03-16,25.82,26.1,25.82,25.9,44302,0
2015-03-17,25.95,26.06,25.91,25.98,15767,0
2015-03-18,25.86,26.2,25.85,26.08,44825,0
2015-03-19,26.05,26.25,26.05,26.149,22168,0
2015-03-20,26.2,26.38,26.08,26.326,42145,0
2015-03-23,26.34,26.401,26.25,26.37,66952,0
2015-03-24,26.36,26.41,26.25,26.35,108062,0
2015-03-25,26.43,26.48,26.32,26.32,27777,0
2015-03-26,26.3,26.37,26.25,26.31,23424,0
2015-03-27,26.26,26.37,26.16,26.2,43813,0
2015-03-30,25.9,25.99,25.89,25.97,35334,0
2015-03-31,26.02,26.03,25.89,25.97,116780,0
2015-04-01,25.93,26.03,25.85,25.9,144988,0
2015-04-02,25.96,25.96,25.86,25.9,18118,0
2015-04-06,25.94,25.95,25.88,25.89,26390,0
2015-04-07,25.93,25.93,25.86,25.9,21431,0
2015-04-08,25.87,25.99,25.87,25.95,29222,0
2015-04-09,25.94,26.05,25.9,25.95,48824,0
2015-04-10,25.99,25.99,25.94,25.95,11845,0
2015-04-13,25.92,25.95,25.87,25.94,15439,0
2015-04-14,25.98,25.98,25.86,25.94,86563,0
2015-04-15,25.99,25.99,25.87,25.943,27662,0
2015-04-16,25.99,26.03,25.9,26,15650,0
2015-04-17,26,26.08,25.91,26.08,93751,0
2015-04-20,26.1,26.2,26.02,26.14,21627,0
2015-04-21,26.2,26.35,26.12,26.35,92478,0
2015-04-22,26.36,26.36,26.25,26.33,14058,0
2015-04-23,26.31,26.34,26.19,26.32,32512,0
2015-04-24,26.32,26.36,26.25,26.3,26394,0
2015-04-27,26.25,26.35,26.12,26.23,25894,0
2015-04-28,26.29,26.39,26.25,26.35,42722,0
2015-04-29,26.26,26.36,26.232,26.36,33116,0
2015-04-30,26.28,26.36,26.13,26.15,61325,0
2015-05-01,26.26,26.26,26.15,26.19,16847,0
2015-05-04,26.24,26.26,26.2,26.26,7786,0
2015-05-05,26.17,26.25,25.97,26.05,18723,0
2015-05-06,26.14,26.14,25.66,25.73,133014,0
2015-05-07,25.73,25.98,25.73,25.85,34059,0
2015-05-08,25.89,26.13,25.89,26.12,12711,0
2015-05-11,26.04,26.14,25.84,25.97,9773,0
2015-05-12,25.76,26.01,25.76,25.96,15958,0
2015-05-13,26.05,26.18,26.03,26.05,25781,0
2015-05-14,25.99,26.35,25.99,26.02,29113,0
2015-05-15,26.13,26.32,26.13,26.16,8649,0
2015-05-18,26.11,26.218,25.95,26.16,9631,0
2015-05-19,26.07,26.2,26.07,26.13,6974,0
2015-05-20,26.16,26.2,26.11,26.12,9943,0
2015-05-21,26.16,26.34,26.16,26.22,12640,0
2015-05-22,26.28,26.42,26.23,26.25,10601,0
2015-05-26,26.36,26.36,26.27,26.27,16327,0
2015-05-27,26.31,26.34,26.2,26.3,13031,0
2015-05-28,26.23,26.3,26.2,26.3,12440,0
2015-05-29,26.24,26.29,26.2,26.21,17265,0
2015-06-01,26.21,26.359,26.21,26.21,15011,0
2015-06-02,26.21,26.21,26.06,26.106,19813,0
2015-06-03,26.11,26.11,26.053,26.06,17053,0
2015-06-04,26.07,26.168,26.07,26.1,18584,0
2015-06-05,26.07,26.16,26.05,26.05,13378,0
2015-06-08,25.92,26.14,25.92,26.09,5959,0
2015-06-09,26.09,26.12,25.98,26.02,13935,0
2015-06-10,26,26.06,25.83,25.83,22237,0
2015-06-11,25.8,25.87,25.8,25.87,25057,0
2015-06-12,25.9,25.95,25.76,25.78,11279,0
2015-06-15,25.79,25.94,25.71,25.71,23516,0
2015-06-16,25.71,25.849,25.71,25.74,14086,0
2015-06-17,25.73,25.86,25.72,25.73,13275,0
2015-06-18,25.75,25.857,25.75,25.79,20470,0
2015-06-19,25.79,25.815,25.78,25.78,9368,0
2015-06-22,25.86,25.91,25.76,25.77,9361,0
2015-06-23,25.84,25.84,25.7,25.7,11437,0
2015-06-24,25.78,25.84,25.68,25.68,11614,0
2015-06-25,25.68,25.74,25.367,25.74,21285,0
2015-06-26,25.59,25.84,25.59,25.67,17840,0
2015-06-29,25.22,25.372,25.16,25.16,58584,0
2015-06-30,25.16,25.26,25.07,25.07,34436,0
2015-07-01,25.16,25.24,25.16,25.23,7626,0
2015-07-02,25.3,25.45,25.161,25.45,4345,0
2015-07-06,25.5,25.55,25.38,25.49,7023,0
2015-07-07,25.52,25.6,25.36,25.6,12199,0
2015-07-08,25.45,25.605,25.45,25.5,4075,0
2015-07-09,25.62,25.62,25.51,25.58,7118,0
2015-07-10,25.61,25.61,25.51,25.51,4209,0
2015-07-13,25.55,25.65,25.521,25.65,7096,0
2015-07-14,25.65,25.68,25.54,25.68,4658,0
2015-07-15,25.68,25.78,25.639,25.75,9111,0
2015-07-16,25.77,25.93,25.7,25.93,22804,0
2015-07-17,25.93,26.09,25.87,26.09,25309,0
2015-07-20,26.02,26.02,25.95,25.98,5512,0
2015-07-21,25.91,26.07,25.89,26.02,13325,0
2015-07-22,26.06,26.06,25.93,25.998,14095,0
2015-07-23,26,26,25.95,26,7135,0
2015-07-24,26,26,25.939,26,4159,0
2015-07-27,25.95,26.015,25.95,26,13985,0
2015-07-28,26,26.08,25.92,26,11028,0
2015-07-29,25.86,26.04,25.86,25.99,14269,0
2015-07-30,25.99,26.1,25.99,26.083,17703,0
2015-07-31,26.01,26.12,25.99,26,15116,0
2015-08-03,25.96,26.01,25.96,25.98,5868,0
2015-08-04,25.96,26.01,25.82,25.9,20762,0
2015-08-05,25.94,25.94,25.86,25.9,8224,0
2015-08-06,25.9,25.95,25.87,25.92,7801,0
2015-08-07,25.98,26.05,25.93,25.94,8135,0
2015-08-10,25.99,25.99,25.87,25.905,22646,0
2015-08-11,25.97,25.97,25.82,25.88,19955,0
2015-08-12,25.83,25.91,25.83,25.87,14375,0
2015-08-13,25.83,25.92,25.83,25.877,10643,0
2015-08-14,25.84,25.89,25.84,25.89,11933,0
2015-08-17,25.89,25.89,25.85,25.87,7552,0
2015-08-18,25.84,25.93,25.84,25.93,6638,0
2015-08-19,25.94,25.94,25.84,25.869,10369,0
2015-08-20,25.91,25.91,25.85,25.91,40735,0
2015-08-21,25.9,25.9,25.764,25.79,7144,0
2015-08-24,25.26,25.69,25.26,25.38,24005,0
2015-08-25,25.55,25.67,25.31,25.524,7393,0
2015-08-26,25.64,25.67,25.6,25.64,7086,0
2015-08-27,25.72,25.79,25.68,25.72,20688,0
2015-08-28,25.75,25.75,25.62,25.72,9130,0
2015-08-31,25.64,25.76,25.64,25.72,12476,0
2015-09-01,25.74,25.74,25.62,25.72,2551,0
2015-09-02,25.74,25.76,25.67,25.72,6588,0
2015-09-03,25.78,25.8,25.718,25.78,7066,0
2015-09-04,25.75,25.76,25.69,25.71,11037,0
2015-09-08,25.69,25.71,25.63,25.63,11867,0
2015-09-09,25.6,25.72,25.59,25.6,22409,0
2015-09-10,25.64,25.68,25.51,25.51,24111,0
2015-09-11,25.51,25.551,25.49,25.49,2828,0
2015-09-14,25.5,25.56,25.4,25.4,14088,0
2015-09-15,25.4,25.579,25.4,25.41,15156,0
2015-09-16,25.49,25.69,25.466,25.69,46681,0
2015-09-17,25.52,25.77,25.45,25.57,20400,0
2015-09-18,25.57,25.72,25.57,25.72,17067,0
2015-09-21,25.64,25.72,25.58,25.7,12383,0
2015-09-22,25.63,25.817,25.63,25.72,15633,0
2015-09-23,25.78,25.78,25.72,25.78,13131,0
2015-09-24,25.78,25.78,25.7,25.76,17041,0
2015-09-25,25.81,25.84,25.73,25.79,13903,0
2015-09-28,25.72,25.84,25.72,25.84,11991,0
2015-09-29,25.53,25.557,25.45,25.46,4392,0
2015-09-30,25.53,25.612,25.38,25.38,16652,0
2015-10-01,25.44,25.49,25.39,25.4,9867,0
2015-10-02,25.47,25.47,25.321,25.384,17884,0
2015-10-05,25.35,25.79,25.35,25.69,11894,0
2015-10-06,25.69,25.76,25.641,25.72,13912,0
2015-10-07,25.67,25.889,25.65,25.68,46570,0
2015-10-08,25.58,25.75,25.58,25.75,11696,0
2015-10-09,25.68,25.749,25.68,25.73,5371,0
2015-10-12,25.62,25.77,25.62,25.77,12872,0
2015-10-13,25.83,25.83,25.72,25.78,8337,0
2015-10-14,25.74,25.772,25.71,25.71,4067,0
2015-10-15,25.77,25.77,25.72,25.72,18081,0
2015-10-16,25.79,25.94,25.658,25.94,98141,0
2015-10-19,25.93,25.94,25.6,25.63,23609,0
2015-10-20,25.65,25.78,25.65,25.748,12992,0
2015-10-21,25.78,25.799,25.68,25.68,23015,0
2015-10-22,25.71,25.859,25.708,25.77,26777,0
2015-10-23,25.74,25.84,25.68,25.76,50173,0
2015-10-26,25.79,25.83,25.714,25.83,8667,0
2015-10-27,25.83,25.83,25.71,25.74,20301,0
2015-10-28,25.77,25.88,25.75,25.83,42125,0
2015-10-29,25.83,25.83,25.67,25.77,25215,0
2015-10-30,25.7,25.77,25.7,25.77,17361,0
2015-11-02,25.79,25.83,25.73,25.83,31842,0
2015-11-03,25.76,25.82,25.71,25.72,55359,0
2015-11-04,25.71,25.78,25.71,25.78,20266,0
2015-11-05,25.73,25.86,25.69,25.69,54527,0
2015-11-06,25.69,25.75,25.519,25.63,10668,0
2015-11-09,25.6,25.72,25.52,25.7,19268,0
2015-11-10,25.6,25.72,25.59,25.7,16637,0
2015-11-11,25.65,25.736,25.65,25.68,18566,0
2015-11-12,25.73,25.73,25.652,25.652,17280,0
2015-11-13,25.7,25.77,25.66,25.77,7859,0
2015-11-16,25.71,25.74,25.684,25.718,6309,0
2015-11-17,25.64,25.78,25.64,25.77,11996,0
2015-11-18,25.77,25.82,25.706,25.82,20907,0
2015-11-19,25.86,25.86,25.715,25.8,20103,0
2015-11-20,25.74,25.81,25.71,25.75,20169,0
2015-11-23,25.8,25.8,25.7,25.72,22735,0
2015-11-24,25.75,25.8,25.717,25.8,23177,0
2015-11-25,25.82,25.88,25.806,25.81,19021,0
2015-11-27,25.89,26.03,25.801,26.01,8269,0
2015-11-30,25.98,25.98,25.74,25.75,37231,0
2015-12-01,25.74,25.83,25.72,25.81,17376,0
2015-12-02,25.76,25.8,25.68,25.8,57886,0
2015-12-03,25.71,25.79,25.63,25.72,12295,0
2015-12-04,25.71,25.78,25.67,25.77,29199,0
2015-12-07,25.76,25.76,25.63,25.69,16478,0
2015-12-08,25.64,25.779,25.64,25.76,12964,0
2015-12-09,25.76,25.76,25.58,25.58,33151,0
2015-12-10,25.627,25.649,25.57,25.64,11489,0
2015-12-11,25.56,25.59,25.43,25.47,29911,0
2015-12-14,25.42,25.42,24.65,24.65,34617,0
2015-12-15,25.05,25.17,24.75,24.79,25085,0
2015-12-16,24.98,25,24.75,24.8,88690,0
2015-12-17,24.96,25.009,24.75,24.81,143751,0
2015-12-18,24.84,24.87,24.78,24.79,89362,0
2015-12-21,24.88,24.89,24.72,24.81,174067,0
2015-12-22,24.84,24.86,24.77,24.79,89815,0
2015-12-23,24.85,24.86,24.79,24.86,52291,0
2015-12-24,24.88,25.08,24.864,25.07,32642,0
2015-12-28,25.07,25.13,24.972,25.1,35164,0
2015-12-29,24.87,24.9,24.78,24.9,57777,0
2015-12-30,24.84,24.869,24.68,24.69,113972,0
2015-12-31,24.76,24.76,24.52,24.69,75046,0
2016-01-04,24.49,24.97,24.35,24.97,76361,0
2016-01-05,25,25.28,25,25.2299,51489,0
2016-01-06,25.08,25.3699,25.06,25.28,28345,0
2016-01-07,25.18,25.28,25.15,25.23,18500,0
2016-01-08,25.22,25.34,25.22,25.34,44869,0
2016-01-11,25.34,25.43,25.26,25.35,32456,0
2016-01-12,25.38,25.39,25.24,25.29,57604,0
2016-01-13,25.34,25.39,25.25,25.34,86520,0
2016-01-14,25.33,25.39,25.23,25.35,30839,0
2016-01-15,25.29,25.34,25.1601,25.34,52039,0
2016-01-19,25.43,25.43,25.43,25.43,0,0
2016-01-20,25.35,25.39,25.02,25.27,67798,0
2016-01-21,25.27,25.32,25.1701,25.25,31489,0
2016-01-22,25.21,25.4,25.21,25.39,23840,0
2016-01-25,25.43,25.4307,25.3,25.3,48641,0
2016-01-26,25.35,25.39,25.25,25.3,50719,0
2016-01-27,25.24,25.363,25.24,25.28,61067,0
2016-01-28,25.3,25.3,25.23,25.255,15234,0
2016-01-29,25.32,25.4,25.25,25.31,73981,0
2016-02-01,25.33,25.36,25.2901,25.34,52043,0
2016-02-02,25.33,25.34,25.3,25.32,28127,0
2016-02-03,25.34,25.35,25.2301,25.32,26582,0
2016-02-04,25.34,25.34,25.236,25.27,45464,0
2016-02-05,25.3,25.3,25.2,25.3,26829,0
2016-02-08,25.28,25.28,24.81,25,51356,0
2016-02-09,24.98,24.98,24.5,24.74,42979,0
2016-02-10,24.69,25.07,24.69,24.6999,41398,0
2016-02-11,24.6,24.6999,23.5,23.52,115499,0
2016-02-12,23.91,24.2599,23.8289,24.04,59381,0
2016-02-16,24.4,24.42,24.08,24.3,65485,0
2016-02-17,24.42,24.68,24.4,24.43,161067,0
2016-02-18,24.53,24.788,24.4,24.48,202809,0
2016-02-19,24.48,24.76,24.4266,24.63,79902,0
2016-02-22,24.65,24.7,24.55,24.56,65366,0
2016-02-23,24.59,24.92,24.48,24.87,115231,0
2016-02-24,24.7,24.9,24.7,24.9,44644,0
2016-02-25,24.9,25.04,24.9,25,45914,0
2016-02-26,25.04,25.14,25.03,25.14,45730,0
2016-02-29,25.16,25.23,25.1356,25.19,47695,0
2016-03-01,25.24,25.3,25.189,25.3,44016,0
2016-03-02,25.3,25.399,25.19,25.37,20399,0
2016-03-03,25.39,25.4,25.25,25.39,34390,0
2016-03-04,25.39,25.4,25.28,25.3,27032,0
2016-03-07,25.34,25.35,25.2784,25.3,20461,0
2016-03-08,25.3,25.3,25.24,25.3,22902,0
2016-03-09,25.3,25.34,25.16,25.21,54757,0
2016-03-10,25.21,25.4,25.18,25.4,62611,0
2016-03-11,25.36,25.44,25.33,25.41,48605,0
2016-03-14,25.41,25.41,25.24,25.39,41677,0
2016-03-15,25.41,25.41,25.24,25.28,40904,0
2016-03-16,25.3,25.42,25.27,25.42,41924,0
2016-03-17,25.41,25.49,25.4099,25.48,52647,0
2016-03-18,25.48,25.67,25.4783,25.67,44676,0
2016-03-21,25.58,25.92,25.58,25.825,33419,0
2016-03-22,25.76,25.84,25.62,25.83,58776,0
2016-03-23,25.84,25.89,25.7093,25.89,20669,0
2016-03-24,25.86,25.94,25.8313,25.88,24011,0
2016-03-28,25.92,26.17,25.92,26.12,26045,0
2016-03-29,26.1,26.23,26.03,26.2265,30279,0
2016-03-30,25.97,26.04,25.88,26.04,27863,0
2016-03-31,26,26.22,25.96,26.07,32214,0
2016-04-01,26.1,26.19,26.05,26.06,38327,0
2016-04-04,26.05,26.05,25.78,25.78,90643,0
2016-04-05,25.77,25.99,25.67,25.85,14798,0
2016-04-06,25.82,25.98,25.61,25.84,32563,0
2016-04-07,25.82,25.8485,25.64,25.71,15763,0
2016-04-08,25.8,25.9499,25.74,25.92,12920,0
2016-04-11,26,26.05,25.83,26.01,20100,0
2016-04-12,26.01,26.05,25.85,25.96,68935,0
2016-04-13,26.05,26.05,25.96,26.04,34155,0
2016-04-14,25.97,26.15,25.97,26.14,47787,0
2016-04-15,26.15,26.28,25.99,26.28,61023,0
2016-04-18,26.2,26.2999,26.1,26.25,54928,0
2016-04-19,26.25,26.29,26.11,26.18,50024,0
2016-04-20,26.24,26.25,26.12,26.21,59620,0
2016-04-21,26.22,26.24,26.13,26.13,40059,0
2016-04-22,26.13,26.15,25.88,25.93,67038,0
2016-04-25,25.99,25.99,25.79,25.8,24097,0
2016-04-26,25.79,26,25.79,26,21975,0
2016-04-27,26,26.12,25.9939,26.06,63693,0
2016-04-28,26.03,26.18,26.03,26.18,49032,0
2016-04-29,26.14,26.18,26.05,26.05,39019,0
2016-05-02,26.05,26.17,25.99,26.14,56975,0
2016-05-03,26.11,26.113,25.9899,26.09,44596,0
2016-05-04,26.09,26.1125,26,26.1,41754,0
2016-05-05,26.04,26.1,26,26,20392,0
2016-05-06,26.07,26.12,26.0001,26.09,32935,0
2016-05-09,26.09,26.11,26.02,26.06,25143,0
2016-05-10,26.1,26.14,26.04,26.04,22203,0
2016-05-11,26.13,26.15,25.98,26,46787,0
2016-05-12,26.08,26.08,25.98,26,20172,0
2016-05-13,26.06,26.08,26.003,26.08,22000,0
2016-05-16,26.08,26.1,26.03,26.082,21188,0
2016-05-17,26.07,26.12,26.02,26.1,32613,0
2016-05-18,26.1,26.1,26,26.04,192765,0
2016-05-19,25.95,26.04,25.92,25.99,57838,0
2016-05-20,26.04,26.06,25.9836,26.06,527478,0
2016-05-23,26.06,26.18,26,26.1399,44065,0
2016-05-24,26.16,26.23,26.14,26.17,31498,0
2016-05-25,26.22,26.22,25.95,26.06,1173771,0
2016-05-26,26.17,26.17,25.96,25.97,134246,0
2016-05-27,26.04,26.07,25.97,26.07,16698,0
2016-05-31,26.13,26.13,26.01,26.01,71687,0
2016-06-01,26.1,26.1,26,26.08,61265,0
2016-06-02,26.09,26.17,26.05,26.17,37244,0
2016-06-03,26.18,26.6,26.18,26.6,47835,0
2016-06-06,26.54,26.75,26.51,26.74,40252,0
2016-06-07,26.72,26.84,26.57,26.84,45441,0
2016-06-08,26.85,26.92,26.78,26.91,38884,0
2016-06-09,26.87,26.98,26.82,26.94,24358,0
2016-06-10,26.93,27,26.87,26.92,26751,0
2016-06-13,26.94,26.99,26.838,26.98,27222,0
2016-06-14,26.98,27.08,26.92,26.97,39641,0
2016-06-15,27.04,27.17,27.0104,27.13,32495,0
2016-06-16,27.14,27.22,27.0921,27.2,27733,0
2016-06-17,27.23,27.4,27.116,27.36,29966,0
2016-06-20,27.34,27.73,27.2626,27.45,53558,0
2016-06-21,27.57,27.6571,27.2,27.44,586660,0
2016-06-22,27.4,27.44,27.2,27.26,105904,0
2016-06-23,27.26,27.35,27.16,27.32,61373,0
2016-06-24,27.02,27.37,27.02,27.27,37290,0
2016-06-27,27.31,27.31,27.1276,27.14,31281,0
2016-06-28,27.27,27.43,27.21,27.25,247863,0
2016-06-29,27.1,27.14,27.0006,27.04,30250,0
2016-06-30,27.02,27.15,26.93,26.93,221143,0
2016-07-01,27.07,27.11,26.9,26.9001,78018,0
2016-07-05,26.9,26.95,26.74,26.88,111505,0
2016-07-06,26.9,27.04,26.7998,27.04,24454,0
2016-07-07,27,27.15,26.9706,27.07,82313,0
2016-07-08,27.16,27.28,27.16,27.17,44575,0
2016-07-11,27.23,27.23,27.12,27.2,42750,0
2016-07-12,27.25,27.25,27.14,27.2,92888,0
2016-07-13,27.21,27.26,27.16,27.26,33626,0
2016-07-14,27.26,27.2799,27.195,27.225,70056,0
2016-07-15,27.27,27.27,27.16,27.16,94651,0
2016-07-18,27.25,27.26,27.18,27.259,42145,0
2016-07-19,27.26,27.43,27.211,27.43,118129,0
2016-07-20,27.4,27.46,27.3129,27.4,39043,0
2016-07-21,27.42,27.49,27.376,27.49,52979,0
2016-07-22,27.48,27.69,27.41,27.69,55764,0
2016-07-25,27.68,27.75,27.57,27.75,57159,0
2016-07-26,27.77,27.77,27.6625,27.77,97290,0
2016-07-27,27.77,27.88,27.65,27.76,72230,0
2016-07-28,27.85,27.9099,27.761,27.84,43401,0
2016-07-29,27.88,28.03,27.86,27.92,55406,0
2016-08-01,27.98,27.98,27.89,27.95,34685,0
2016-08-02,27.94,27.94,27.82,27.9,39683,0
2016-08-03,27.91,27.93,27.64,27.86,62443,0
2016-08-04,27.74,27.92,27.7,27.79,55409,0
2016-08-05,27.69,27.95,27.68,27.845,44802,0
2016-08-08,27.88,28.2,27.82,28.15,56463,0
2016-08-09,28.2,28.22,28.068,28.1,70253,0
2016-08-10,28.15,28.26,27.95,28.08,95518,0
2016-08-11,28.16,28.16,28.009,28.14,41646,0
2016-08-12,28.12,28.14,27.91,28.1,34998,0
2016-08-15,28.14,28.14,27.89,27.92,34740,0
2016-08-16,27.95,27.99,27.83,27.94,39514,0
2016-08-17,27.94,28.02,27.8602,28.02,38696,0
2016-08-18,28.04,28.14,27.9776,28.1,44956,0
2016-08-19,28.1,28.14,28.04,28.05,54499,0
2016-08-22,28.08,28.11,27.91,28.06,42159,0
2016-08-23,28.07,28.19,27.98,28.18,46957,0
2016-08-24,28.19,28.22,28.0574,28.21,86437,0
2016-08-25,28.2,28.24,28.01,28.05,126593,0
2016-08-26,28.15,28.15,28.01,28.04,42201,0
2016-08-29,28.09,28.09,27.95,28.04,100193,0
2016-08-30,28.08,28.1,28,28.1,106721,0
2016-08-31,28.07,28.08,27.96,27.96,55191,0
2016-09-01,28.04,28.05,27.95,27.97,26407,0
2016-09-02,27.97,27.97,27.8101,27.82,37614,0
2016-09-06,27.89,27.9,27.75,27.8,98264,0
2016-09-07,27.8,27.8,27.6328,27.73,46312,0
2016-09-08,27.68,27.84,27.67,27.67,65718,0
2016-09-09,27.75,27.75,27.38,27.58,34574,0
2016-09-12,27.56,27.58,27.2813,27.32,23935,0
2016-09-13,27.41,27.5539,27.0301,27.25,26115,0
2016-09-14,27.27,27.3899,27.06,27.3,35367,0
2016-09-15,27.21,27.29,27.1601,27.175,31736,0
2016-09-16,27.27,27.27,27.1101,27.12,17235,0
2016-09-19,27.29,27.34,27.1816,27.29,20486,0
2016-09-20,27.28,27.48,27.1912,27.44,25192,0
2016-09-21,27.48,27.8242,27.3608,27.82,29020,0
2016-09-22,27.86,28.04,27.82,27.9938,21262,0
2016-09-23,27.99,27.99,27.6701,27.85,700204,0
2016-09-26,27.89,27.89,27.7,27.71,31328,0
2016-09-27,27.71,27.88,27.71,27.83,113157,0
2016-09-28,27.6,27.67,27.53,27.54,102542,0
2016-09-29,27.62,27.69,27.28,27.28,28437,0
2016-09-30,27.48,27.48,27.2728,27.31,22103,0
2016-10-03,27.42,27.58,27.42,27.5459,22281,0
2016-10-04,27.57,27.58,27.34,27.34,27734,0
2016-10-05,27.45,27.59,27.34,27.54,21283,0
2016-10-06,27.56,27.59,27.35,27.48,26949,0
2016-10-07,27.53,27.54,27.39,27.4721,21447,0
2016-10-10,27.54,27.54,27.36,27.52,21853,0
2016-10-11,27.51,27.52,27.12,27.12,15216,0
2016-10-12,27.19,27.19,26.82,26.82,16505,0
2016-10-13,26.89,26.9,26.53,26.75,23659,0
2016-10-14,26.89,27.09,26.72,27.03,13652,0
2016-10-17,27.03,27.06,26.98,27.06,15458,0
2016-10-18,27.09,27.42,27.0663,27.38,31683,0
2016-10-19,27.38,27.65,27.38,27.47,25626,0
2016-10-20,27.54,27.56,27.45,27.56,16991,0
2016-10-21,27.56,27.8,27.5441,27.8,40876,0
2016-10-24,27.78,27.865,27.675,27.79,20773,0
2016-10-25,27.77,27.84,27.51,27.56,105982,0
2016-10-26,27.64,27.66,27.5,27.53,21905,0
2016-10-27,27.54,27.55,27.28,27.3,31207,0
2016-10-28,27.31,27.35,27.1131,27.1172,16376,0
2016-10-31,27.2,27.2799,26.86,26.86,47105,0
2016-11-01,26.96,27.009,26.62,26.7,29839,0
2016-11-02,26.8,26.8299,26.45,26.48,19471,0
2016-11-03,26.64,26.6499,25.82,25.91,31753,0
2016-11-04,25.96,26.31,25.93,26.1,32064,0
2016-11-07,26.35,26.472,26.3,26.44,16786,0
2016-11-08,26.49,26.49,26.17,26.43,13420,0
2016-11-09,26.29,26.39,25.88,26.01,17786,0
2016-11-10,25.92,25.93,25.15,25.15,44153,0
2016-11-11,25.15,25.682,25.01,25.44,44693,0
2016-11-14,25.0001,25.43,24.66,24.9056,55414,0
2016-11-15,25,25.99,25,25.89,70060,0
2016-11-16,25.92,26.31,25.638,26.31,44888,0
2016-11-17,26.31,26.31,25.85,26.1,34399,0
2016-11-18,26.04,26.154,25.6734,26,57716,0
2016-11-21,26.14,26.2,25.96,26.1,19545,0
2016-11-22,26.25,26.38,26.14,26.38,16396,0
2016-11-23,26.29,26.35,26.14,26.31,23410,0
2016-11-25,26.35,26.43,26.2,26.43,4693,0
2016-11-28,26.27,26.3695,26.27,26.3,23455,0
2016-11-29,26.27,26.279,26.1,26.1987,26136,0
2016-11-30,26.19,26.19,25.7154,25.77,24264,0
2016-12-01,25.84,25.9,25.1945,25.2795,44269,0
2016-12-02,25.44,25.44,25.191,25.24,35950,0
2016-12-05,25.23,25.23,24.9741,25.09,99150,0
2016-12-06,25.1,25.11,24.9474,25.05,67597,0
2016-12-07,25.29,25.39,25.081,25.13,25045,0
2016-12-08,25.12,25.1657,25,25.06,65798,0
2016-12-09,25.05,25.2699,24.9012,25.05,33069,0
2016-12-12,25.07,25.099,24.74,25.05,36619,0
2016-12-13,25.05,25.1282,24.99,25.1,30324,0
2016-12-14,24.92,25.1835,24.92,25.06,65191,0
2016-12-15,24.94,25.3063,24.7201,24.94,94875,0
2016-12-16,24.95,25.24,24.88,24.93,91846,0
2016-12-19,25,25.38,24.97,25.1535,59010,0
2016-12-20,25.12,25.57,25.07,25.45,39046,0
2016-12-21,25.36,25.87,25.36,25.75,19095,0
2016-12-22,26.02,26.179,25.7696,26.08,28742,0
2016-12-23,26.08,26.08,25.54,25.54,11423,0
2016-12-27,25.72,26,25.4089,26,21989,0
2016-12-28,25.83,25.83,25.26,25.45,31589,0
2016-12-29,25.84,25.84,25.13,25.25,37233,0
2016-12-30,25.17,25.4902,25.14,25.17,25850,0
2017-01-03,25.41,25.7691,25.41,25.65,22678,0
2017-01-04,25.6,26.42,25.6,26.32,24423,0
2017-01-05,26.45,26.45,25.95,26.33,28444,0
2017-01-06,26.17,26.35,26.17,26.35,18714,0
2017-01-09,26.42,26.7245,26.27,26.44,20305,0
2017-01-10,26.59,26.78,26.42,26.42,23250,0
2017-01-11,26.39,26.73,26.3001,26.63,22707,0
2017-01-12,26.53,26.84,26.53,26.57,18675,0
2017-01-13,26.55,26.7578,26.3955,26.46,13116,0
2017-01-17,26.57,26.57,26.29,26.5,36855,0
2017-01-18,26.54,26.6,26.35,26.54,30674,0
2017-01-19,26.45,26.45,25.85,25.96,22716,0
2017-01-20,25.94,26.0499,25.43,25.43,75443,0
2017-01-23,25.55,25.94,25.55,25.73,25767,0
2017-01-24,25.76,25.9883,25.76,25.8609,16738,0
2017-01-25,25.77,25.84,25.55,25.72,37704,0
2017-01-26,25.61,25.98,25.56,25.78,24060,0
2017-01-27,25.83,26.5,25.82,26.39,23321,0
2017-01-30,26.39,26.455,26.34,26.36,30001,0
2017-01-31,26.32,26.429,26.3101,26.32,22354,0
2017-02-01,26.34,26.369,26.11,26.23,45815,0
2017-02-02,26.2,26.42,26.2,26.42,28999,0
2017-02-03,26.34,26.5934,26.34,26.55,82197,0
2017-02-06,26.48,26.77,26.44,26.76,206226,0
2017-02-07,26.74,26.77,26.5483,26.7,24462,0
2017-02-08,26.68,26.84,26.6,26.7399,156321,0
2017-02-09,26.67,26.8183,26.65,26.65,19511,0
2017-02-10,26.58,26.7,26.58,26.62,13922,0
2017-02-13,26.53,26.76,26.53,26.57,14719,0
2017-02-14,26.57,26.7,26.45,26.65,17194,0
2017-02-15,26.38,26.83,26.38,26.8,27629,0
2017-02-16,26.86,26.86,26.6787,26.85,15955,0
2017-02-17,26.9,26.9274,26.6726,26.8162,23449,0
2017-02-21,26.73,26.8792,26.73,26.7999,18947,0
2017-02-22,26.74,26.94,26.7119,26.93,20166,0
2017-02-23,26.88,26.96,26.88,26.96,20246,0
2017-02-24,26.96,27.13,26.93,26.93,16185,0
2017-02-27,26.93,27.0511,26.71,26.71,27086,0
2017-02-28,26.83,26.9,26.71,26.83,19608,0
2017-03-01,26.7,26.84,26.6826,26.75,19618,0
2017-03-02,26.64,26.75,26.587,26.6329,216530,0
2017-03-03,26.72,26.96,26.6,26.95,19043,0
2017-03-06,26.82,26.8904,26.77,26.8795,11603,0
2017-03-07,26.79,26.8933,26.78,26.8,6699,0
2017-03-08,26.59,26.62,26.19,26.57,54524,0
2017-03-09,26.27,26.4034,26,26.05,77883,0
2017-03-10,26.06,26.1288,25.55,26.07,53788,0
2017-03-13,25.95,26.31,25.8301,26.31,8797,0
2017-03-14,26.19,26.48,26.164,26.48,17798,0
2017-03-15,26.29,26.44,26.2,26.34,416310,0
2017-03-16,26.4,26.45,26.32,26.45,54949,0
2017-03-17,26.42,26.66,26.42,26.66,12307,0
2017-03-20,26.63,26.71,26.6,26.62,30611,0
2017-03-21,26.55,26.65,26.5407,26.6395,42926,0
2017-03-22,26.64,26.645,26.46,26.645,40199,0
2017-03-23,26.67,26.85,26.661,26.84,58713,0
2017-03-24,26.79,26.88,26.69,26.69,36825,0
2017-03-27,26.62,26.76,26.6026,26.74,13539,0
2017-03-28,26.68,26.96,26.68,26.82,16295,0
2017-03-29,26.53,26.77,26.53,26.7452,35330,0
2017-03-30,26.65,26.73,26.65,26.65,42170,0
2017-03-31,26.65,26.7499,26.5725,26.6407,49290,0
2017-04-03,26.67,27.09,26.5177,27.09,84913,0
2017-04-04,26.96,27.18,26.9426,27.17,30474,0
2017-04-05,27.05,27.2099,26.9,27.05,11675,0
2017-04-06,27.08,27.17,26.93,27.16,17257,0
2017-04-07,27.13,27.43,27.13,27.43,18253,0
2017-04-10,27.26,27.42,27.26,27.395,17289,0
2017-04-11,27.3,27.3078,27.12,27.1966,13973,0
2017-04-12,27.27,27.36,27.16,27.36,10035,0
2017-04-13,27.25,27.46,27.25,27.45,18260,0
2017-04-17,27.37,27.48,27.25,27.48,14360,0
2017-04-18,27.36,27.435,27.28,27.435,21855,0
2017-04-19,27.36,27.49,27.352,27.4,10820,0
2017-04-20,27.31,27.51,27.31,27.5,23577,0
2017-04-21,27.51,27.6,27.461,27.59,20012,0
2017-04-24,27.5,27.84,27.421,27.68,29813,0
2017-04-25,27.7,27.83,27.7,27.75,28011,0
2017-04-26,27.7,27.81,27.61,27.61,22067,0
2017-04-27,27.56,27.8124,27.56,27.67,19160,0
2017-04-28,27.63,27.8181,27.63,27.68,15607,0
2017-05-01,27.68,27.77,27.66,27.77,18761,0
2017-05-02,27.71,27.93,27.69,27.89,21147,0
2017-05-03,27.91,28.12,27.7618,28.08,54579,0
2017-05-04,28.09,28.09,27.81,27.81,22277,0
2017-05-05,27.83,27.96,27.83,27.93,26960,0
2017-05-08,27.86,28.03,27.86,27.96,34531,0
2017-05-09,27.98,28.0399,27.92,28.01,28367,0
2017-05-10,28.04,28.13,27.97,28.12,18823,0
2017-05-11,28.08,28.2,28.08,28.17,17801,0
2017-05-12,28.17,28.21,28.16,28.1867,12958,0
2017-05-15,28.24,28.24,28.07,28.07,19046,0
2017-05-16,28.07,28.16,28.06,28.09,20378,0
2017-05-17,28.03,28.16,28,28.16,28018,0
2017-05-18,28.06,28.06,27.82,27.89,41135,0
2017-05-19,27.92,28.0097,27.87,27.87,24869,0
2017-05-22,27.87,27.9808,27.87,27.9808,12730,0
2017-05-23,28,28.11,27.8701,28.0899,14388,0
2017-05-24,27.97,28.23,27.97,28.13,13398,0
2017-05-25,28.14,28.14,27.9811,27.9811,37091,0
2017-05-26,28.17,28.21,28.0896,28.16,16567,0
2017-05-30,28.05,28.2,28.01,28.04,23271,0
2017-05-31,28.04,28.15,28.04,28.12,39557,0
2017-06-01,28.08,28.1693,28.07,28.1,48411,0
2017-06-02,28.08,28.15,28.041,28.14,69185,0
2017-06-05,28.17,28.17,28.05,28.06,10624,0
2017-06-06,28.04,28.12,28,28.0001,22024,0
2017-06-07,27.98,28.08,27.94,28.01,25605,0
2017-06-08,27.96,28.0693,27.96,28.0394,15933,0
2017-06-09,28.03,28.05,27.82,27.87,27614,0
2017-06-12,27.83,27.97,27.7725,27.91,13355,0
2017-06-13,27.97,28.0106,27.8107,27.87,18040,0
2017-06-14,27.88,28.04,27.88,27.99,8711,0
2017-06-15,27.95,28.039,27.92,28.0053,12228,0
2017-06-16,27.92,28.03,27.8733,27.95,18456,0
2017-06-19,27.91,28.04,27.86,28.03,23615,0
2017-06-20,28.07,28.1606,28,28.113,15425,0
2017-06-21,28.1,28.16,28.08,28.0801,20943,0
2017-06-22,28.16,28.2,28.08,28.11,46223,0
2017-06-23,28.12,28.2699,28.12,28.1637,19553,0
2017-06-26,28.29,28.29,28.15,28.25,36266,0
2017-06-27,28.25,28.29,28.1411,28.2699,13995,0
2017-06-28,27.8,28.01,27.8,28,12940,0
2017-06-29,27.89,27.95,27.83,27.9022,16392,0
2017-06-30,27.86,28.07,27.8526,28,16030,0
2017-07-03,27.9,28.04,27.9,27.9736,6253,0
2017-07-05,27.95,28.2,27.93,28.05,26926,0
2017-07-06,27.97,28.28,27.946,27.96,56310,0
2017-07-07,27.95,28.108,27.95,28.01,19730,0
2017-07-10,28,28.12,28,28.09,29322,0
2017-07-11,28.01,28.0834,27.93,27.93,24267,0
2017-07-12,27.93,27.99,27.91,27.94,27561,0
2017-07-13,28.13,28.13,27.93,27.93,12899,0
2017-07-14,27.95,28.0594,27.95,27.96,15331,0
2017-07-17,28.09,28.09,27.9,27.95,65354,0
2017-07-18,27.95,28.05,27.9,27.99,71458,0
2017-07-19,27.96,28.03,27.91,27.91,46642,0
2017-07-20,27.93,27.95,27.83,27.93,24772,0
2017-07-21,27.96,28.02,27.87,27.98,51208,0
2017-07-24,28,28,27.9315,27.98,53798,0
2017-07-25,27.91,27.96,27.88,27.96,13078,0
2017-07-26,27.82,27.96,27.73,27.7903,70126,0
2017-07-27,27.77,27.7731,27.6,27.63,21860,0
2017-07-28,27.63,27.85,27.56,27.66,34329,0
2017-07-31,27.64,27.6684,27.51,27.57,33346,0
2017-08-01,27.56,27.56,27.39,27.4,44059,0
2017-08-02,27.4,27.54,27.37,27.4,69825,0
2017-08-03,27.41,27.5,27.41,27.45,8231,0
2017-08-04,27.35,27.47,27.31,27.32,13091,0
2017-08-07,27.32,27.3999,27.3115,27.37,11575,0
2017-08-08,27.32,27.4,27.32,27.3699,9703,0
2017-08-09,27.4,27.4,27.09,27.26,15223,0
2017-08-10,27.25,27.25,26.93,26.95,29062,0
2017-08-11,26.96,27.25,26.96,27.09,95777,0
2017-08-14,27.15,27.245,27.07,27.07,29816,0
2017-08-15,27.07,27.109,27.01,27.01,26795,0
2017-08-16,27.02,27.125,26.98,27.01,21710,0
2017-08-17,27.01,27.01,26.9011,26.94,7837,0
2017-08-18,26.95,27.05,26.86,27.05,28064,0
2017-08-21,27.13,27.13,26.91,27,4903,0
2017-08-22,27.07,27.07,26.874,26.97,25674,0
2017-08-23,26.97,27.26,26.97,27.05,34504,0
2017-08-24,27.05,27.0836,26.93,27.02,31897,0
2017-08-25,27.02,27.04,26.94,26.94,16293,0
2017-08-28,26.98,27.0399,26.93,27.039,14953,0
2017-08-29,27.03,27.04,26.9767,26.98,9662,0
2017-08-30,26.93,27.02,26.922,27.02,10594,0
2017-08-31,27.01,27.05,26.94,27.05,24886,0
2017-09-01,27.04,27.19,26.99,27,16786,0
2017-09-05,27,27.1099,27,27.08,18189,0
2017-09-06,27.05,27.09,26.97,26.97,19316,0
2017-09-07,26.99,27.12,26.88,27.0097,21281,0
2017-09-08,26.92,27.04,26.84,26.86,8002,0
2017-09-11,26.93,27.06,26.93,27,12042,0
2017-09-12,26.97,27.069,26.9,27,15056,0
2017-09-13,27.05,27.07,26.98,27,13669,0
2017-09-14,26.95,27.0409,26.93,26.93,6486,0
2017-09-15,26.93,26.99,26.81,26.94,7846,0
2017-09-18,26.99,27.05,26.8947,27.05,10144,0
2017-09-19,27.05,27.08,27.02,27.0661,14056,0
2017-09-20,27.13,27.13,27.0049,27.0585,4794,0
2017-09-21,27.12,27.13,26.97,26.97,21286,0
2017-09-22,27.07,27.19,27.03,27.18,32456,0
2017-09-25,27.1,27.17,27.05,27.17,41703,0
2017-09-26,27.1,27.1212,27.03,27.03,21264,0
2017-09-27,27.14,27.14,26.95,27.01,26046,0
2017-09-28,26.71,26.81,26.699,26.7725,27183,0
2017-09-29,26.71,26.85,26.6578,26.85,22538,0
2017-10-02,26.72,26.86,26.705,26.77,15456,0
2017-10-03,26.72,26.85,26.72,26.8,12096,0
2017-10-04,26.81,26.81,26.69,26.71,10622,0
2017-10-05,26.8,26.8,26.66,26.67,12048,0
2017-10-06,26.86,26.86,26.245,26.25,37776,0
2017-10-09,26.51,26.51,26.19,26.21,20622,0
2017-10-10,26.33,26.39,26.25,26.33,17523,0
2017-10-11,26.38,26.39,26.32,26.32,12216,0
2017-10-12,26.29,26.64,26.29,26.42,23206,0
2017-10-13,26.52,26.87,26.51,26.84,79366,0
2017-10-16,26.84,26.84,26.7,26.7533,14916,0
2017-10-17,26.76,26.9,26.67,26.69,19154,0
2017-10-18,26.78,26.79,26.65,26.79,10189,0
2017-10-19,26.66,26.75,26.6001,26.74,13552,0
2017-10-20,26.63,26.7165,26.63,26.69,47683,0
2017-10-23,26.77,26.77,26.6766,26.7507,4344,0
2017-10-24,26.87,26.99,26.84,26.956,35149,0
2017-10-25,26.81,26.8433,26.65,26.68,18078,0
2017-10-26,26.68,26.94,26.65,26.73,29925,0
2017-10-27,26.71,26.8785,26.7,26.72,23608,0
2017-10-30,26.71,26.89,26.35,26.35,94525,0
2017-10-31,26.45,26.82,26.45,26.68,43553,0
2017-11-01,26.64,26.7949,26.64,26.6532,6996,0
2017-11-02,26.62,26.76,26.5913,26.65,11188,0
2017-11-03,26.64,26.8,26.64,26.7218,18592,0
2017-11-06,26.79,26.79,26.55,26.65,28093,0
2017-11-07,26.69,26.69,26.55,26.645,19021,0
2017-11-08,26.56,26.77,26.56,26.75,10073,0
2017-11-09,26.73,26.77,26.52,26.55,17948,0
2017-11-10,26.55,26.65,26.4,26.47,22993,0
