Date,Open,High,Low,Close,Volume,OpenInt
2013-03-28,22.237,22.266,22.167,22.194,362693,0
2013-04-01,22.194,22.291,22.194,22.283,533571,0
2013-04-02,22.283,22.319,22.256,22.283,764423,0
2013-04-03,22.291,22.345,22.283,22.345,1343632,0
2013-04-04,22.328,22.407,22.283,22.371,1060223,0
2013-04-05,22.328,22.371,22.319,22.345,408363,0
2013-04-08,22.337,22.345,22.309,22.309,297072,0
2013-04-09,22.309,22.371,22.309,22.337,459647,0
2013-04-10,22.371,22.452,22.328,22.425,501749,0
2013-04-11,22.506,22.541,22.416,22.497,416863,0
2013-04-12,22.497,22.506,22.416,22.479,355634,0
2013-04-15,22.471,22.568,22.471,22.506,434828,0
2013-04-16,22.559,22.559,22.506,22.524,879703,0
2013-04-17,22.514,22.541,22.479,22.506,910818,0
2013-04-18,22.524,22.533,22.488,22.488,335721,0
2013-04-19,22.524,22.586,22.416,22.416,1179192,0
2013-04-22,22.497,22.506,22.371,22.425,377689,0
2013-04-23,22.471,22.568,22.461,22.533,296930,0
2013-04-24,22.533,22.55,22.506,22.541,198230,0
2013-04-25,22.541,22.559,22.524,22.559,376658,0
2013-04-26,22.568,22.675,22.533,22.541,435456,0
2013-04-29,22.604,22.666,22.576,22.639,384482,0
2013-04-30,22.639,22.728,22.576,22.576,287384,0
2013-05-01,22.63,22.71,22.55,22.639,267261,0
2013-05-02,22.639,22.71,22.612,22.702,178658,0
2013-05-03,22.728,22.782,22.639,22.773,227629,0
2013-05-06,22.817,22.817,22.675,22.684,516476,0
2013-05-07,22.728,22.782,22.684,22.782,797083,0
2013-05-08,22.764,22.889,22.755,22.863,302943,0
2013-05-09,22.863,22.863,22.745,22.817,328978,0
2013-05-10,22.863,22.87,22.737,22.764,399957,0
2013-05-13,22.792,22.792,22.666,22.666,277852,0
2013-05-14,22.675,22.72,22.559,22.639,242593,0
2013-05-15,22.595,22.684,22.514,22.559,238789,0
2013-05-16,22.55,22.622,22.524,22.533,534492,0
2013-05-17,22.559,22.639,22.559,22.639,154509,0
2013-05-20,22.666,22.755,22.612,22.755,257903,0
2013-05-21,22.764,22.808,22.728,22.773,169122,0
2013-05-22,22.773,22.792,22.639,22.702,136493,0
2013-05-23,22.639,22.817,22.595,22.817,141374,0
2013-05-24,22.764,22.817,22.728,22.808,73501,0
2013-05-28,22.808,22.808,22.595,22.622,197885,0
2013-05-29,22.576,22.622,22.283,22.345,335736,0
2013-05-30,22.345,22.443,22.328,22.363,148560,0
2013-05-31,22.381,22.425,22.237,22.319,571004,0
2013-06-03,22.345,22.345,21.998,22.229,276800,0
2013-06-04,22.283,22.291,22.122,22.237,444553,0
2013-06-05,22.22,22.237,21.882,22.167,132719,0
2013-06-06,22.15,22.15,21.908,22.096,253842,0
2013-06-07,22.15,22.283,22.025,22.22,112307,0
2013-06-10,22.237,22.247,22.017,22.017,122249,0
2013-06-11,21.97,21.97,21.203,21.436,363623,0
2013-06-12,21.454,21.57,20.919,21.187,201555,0
2013-06-13,21.285,21.347,20.777,21.258,462044,0
2013-06-14,21.275,21.696,21.258,21.374,360619,0
2013-06-17,21.534,21.606,21.382,21.391,319471,0
2013-06-18,21.391,21.409,21.258,21.382,194078,0
2013-06-19,21.444,21.507,21.169,21.285,278240,0
2013-06-20,21.134,21.134,20.331,20.687,200730,0
2013-06-21,20.679,20.848,20.403,20.59,110428,0
2013-06-24,20.537,20.537,19.609,20.412,289274,0
2013-06-25,20.499,20.723,20.331,20.633,267514,0
2013-06-26,20.679,21.293,20.633,21.062,312210,0
2013-06-27,21.079,21.275,20.991,21.159,146776,0
2013-06-28,22.477,22.486,22.241,22.439,131901,0
2013-07-01,21.258,21.391,21.124,21.187,370940,0
2013-07-02,21.222,21.338,21.196,21.275,516625,0
2013-07-03,21.222,21.293,21.169,21.293,52696,0
2013-07-05,21.124,21.169,20.687,20.963,143595,0
2013-07-08,21.169,21.169,20.857,20.972,115459,0
2013-07-09,20.972,21.018,20.839,20.892,264490,0
2013-07-10,21.018,21.035,20.781,20.872,190261,0
2013-07-11,21.144,21.263,21.073,21.19,132237,0
2013-07-12,21.208,21.373,20.826,21.009,397027,0
2013-07-15,21.009,21.254,21.009,21.154,325133,0
2013-07-16,21.154,21.345,21.154,21.345,150550,0
2013-07-17,21.373,21.581,21.309,21.373,207005,0
2013-07-18,21.38,21.454,21.38,21.454,102728,0
2013-07-19,21.39,21.462,21.326,21.326,70349,0
2013-07-22,21.418,21.545,21.39,21.444,132122,0
2013-07-23,21.436,21.555,21.399,21.482,83608,0
2013-07-24,21.472,21.491,21.335,21.39,115827,0
2013-07-25,21.335,21.335,21.182,21.281,65476,0
2013-07-26,21.317,21.418,21.236,21.299,47414,0
2013-07-29,21.309,21.39,21.199,21.291,130094,0
2013-07-30,21.299,21.335,21.172,21.281,72516,0
2013-07-31,21.19,21.271,21.099,21.226,108569,0
2013-08-01,21.254,21.281,21.025,21.144,130192,0
2013-08-02,21.127,21.281,21.08,21.208,51890,0
2013-08-05,21.271,21.373,20.698,20.981,163012,0
2013-08-06,21.009,21.009,20.689,20.917,98984,0
2013-08-07,21.025,21.025,20.608,20.708,80158,0
2013-08-08,20.79,20.817,20.544,20.581,78162,0
2013-08-09,20.6,20.644,20.345,20.536,85957,0
2013-08-12,20.671,20.826,20.536,20.698,82849,0
2013-08-13,20.635,20.635,20.299,20.498,98073,0
2013-08-14,20.418,20.418,20.016,20.09,154019,0
2013-08-15,19.907,19.907,19.307,19.844,148696,0
2013-08-16,19.78,19.844,19.425,19.644,145004,0
2013-08-19,19.472,19.508,18.98,19.253,204264,0
2013-08-20,19.117,19.644,18.98,19.626,206292,0
2013-08-21,19.58,19.79,19.289,19.572,147151,0
2013-08-22,19.463,19.808,19.425,19.771,167234,0
2013-08-23,19.79,20.162,19.763,20.162,72385,0
2013-08-26,20.199,20.316,20.145,20.262,129965,0
2013-08-27,20.108,20.162,19.89,20.044,103840,0
2013-08-28,19.945,20.026,19.844,19.935,70881,0
2013-08-29,19.862,20.044,19.798,20.035,80372,0
2013-08-30,20.755,20.755,20.596,20.698,71488,0
2013-09-03,19.917,20.009,19.68,19.808,78342,0
2013-09-04,19.763,19.917,19.726,19.917,77860,0
2013-09-05,19.826,19.826,19.58,19.716,78339,0
2013-09-06,19.753,19.808,19.479,19.689,106507,0
2013-09-09,19.607,19.671,19.472,19.671,97687,0
2013-09-10,19.599,19.699,19.544,19.689,271897,0
2013-09-11,19.662,19.662,19.272,19.326,429236,0
2013-09-12,19.117,19.253,18.943,19.207,387981,0
2013-09-13,19.198,19.235,19.098,19.153,94509,0
2013-09-16,19.326,19.463,19.143,19.235,112429,0
2013-09-17,19.225,19.235,19.143,19.198,112342,0
2013-09-18,19.217,19.517,19.062,19.425,218259,0
2013-09-19,19.453,19.489,19.28,19.326,93316,0
2013-09-20,19.326,19.409,19.207,19.399,110693,0
2013-09-23,19.353,19.415,19.317,19.415,83900,0
2013-09-24,19.425,19.472,19.317,19.389,149523,0
2013-09-25,19.371,19.381,19.289,19.326,102939,0
2013-09-26,19.326,19.389,19.262,19.361,109742,0
2013-09-27,19.326,19.453,19.207,19.317,114936,0
2013-09-30,19.88,19.993,19.814,19.918,77583,0
2013-10-01,19.253,19.335,19.198,19.235,80983,0
2013-10-02,19.253,19.353,19.217,19.317,96423,0
2013-10-03,19.335,19.353,19.19,19.317,84496,0
2013-10-04,19.326,19.353,19.244,19.335,61127,0
2013-10-07,19.353,19.371,19.262,19.272,102150,0
2013-10-08,19.317,19.317,19.135,19.18,97562,0
2013-10-09,19.237,19.247,19.164,19.164,122879,0
2013-10-10,19.266,19.284,19.174,19.237,141448,0
2013-10-11,19.293,19.341,19.192,19.237,100055,0
2013-10-14,19.229,19.275,19.174,19.174,112996,0
2013-10-15,19.219,19.275,19.145,19.145,108552,0
2013-10-16,19.21,19.321,19.174,19.302,151476,0
2013-10-17,19.312,19.507,19.275,19.477,81996,0
2013-10-18,19.46,19.673,19.442,19.627,294665,0
2013-10-21,19.664,19.729,19.572,19.729,122081,0
2013-10-22,19.802,19.968,19.766,19.839,145980,0
2013-10-23,19.839,20.015,19.802,19.895,263065,0
2013-10-24,19.922,19.932,19.59,19.627,172014,0
2013-10-25,19.691,19.719,19.645,19.645,105926,0
2013-10-28,19.682,19.738,19.617,19.664,115583,0
2013-10-29,19.664,19.766,19.664,19.746,77820,0
2013-10-30,19.766,19.766,19.627,19.682,133750,0
2013-10-31,20.04,20.106,19.974,20.03,117448,0
2013-11-01,19.701,19.729,19.562,19.617,132540,0
2013-11-04,19.673,19.719,19.562,19.673,167975,0
2013-11-05,19.617,19.664,19.562,19.562,137941,0
2013-11-06,19.645,19.645,19.525,19.572,95433,0
2013-11-07,19.572,19.654,19.497,19.507,219910,0
2013-11-08,19.497,19.497,19.396,19.422,106898,0
2013-11-11,19.413,19.422,19.275,19.312,105203,0
2013-11-12,19.341,19.396,19.21,19.293,115628,0
2013-11-13,19.293,19.321,19.201,19.219,114017,0
2013-11-14,19.256,19.341,19.247,19.321,116245,0
2013-11-15,19.331,19.377,19.312,19.341,141059,0
2013-11-18,19.367,19.405,19.341,19.357,90857,0
2013-11-19,19.405,19.405,19.302,19.321,112485,0
2013-11-20,19.331,19.357,19.237,19.312,185102,0
2013-11-21,19.312,19.312,19.237,19.247,211165,0
2013-11-22,19.284,19.357,19.275,19.312,220359,0
2013-11-25,19.321,19.405,19.302,19.377,147278,0
2013-11-26,19.413,19.477,19.377,19.47,158508,0
2013-11-27,19.47,19.487,19.341,19.405,174776,0
2013-11-29,19.73,19.833,19.73,19.824,95835,0
2013-12-02,19.497,19.507,19.331,19.341,85189,0
2013-12-03,19.702,19.711,19.626,19.711,131748,0
2013-12-04,19.645,19.654,19.533,19.589,98673,0
2013-12-05,19.523,19.56,19.428,19.484,198935,0
2013-12-06,19.145,19.312,19.145,19.219,136386,0
2013-12-09,19.275,19.302,19.192,19.192,123510,0
2013-12-10,19.219,19.293,19.192,19.192,188469,0
2013-12-11,19.237,19.247,19.025,19.054,173268,0
2013-12-12,19.109,19.145,18.969,19.145,433565,0
2013-12-13,19.164,19.266,19.099,19.182,188763,0
2013-12-16,19.229,19.396,19.164,19.219,171819,0
2013-12-17,19.247,19.413,19.164,19.348,204758,0
2013-12-18,19.341,19.562,19.256,19.405,256787,0
2013-12-19,19.758,19.795,19.702,19.758,270345,0
2013-12-20,19.758,20.078,19.72,20.012,262111,0
2013-12-23,20.003,20.069,19.908,19.908,312805,0
2013-12-24,19.908,19.908,19.795,19.852,93013,0
2013-12-26,19.73,19.833,19.626,19.711,118332,0
2013-12-27,19.758,19.947,19.645,19.786,175635,0
2013-12-30,19.833,19.908,19.758,19.899,227356,0
2013-12-31,19.776,19.984,19.768,19.984,203652,0
2014-01-02,19.852,20.238,19.852,20.003,91370,0
2014-01-03,20.04,20.228,20.04,20.21,65092,0
2014-01-06,19.895,20.182,19.886,20.182,117274,0
2014-01-07,20.219,20.486,20.219,20.358,113156,0
2014-01-08,20.444,20.444,20.172,20.238,91282,0
2014-01-09,20.312,20.388,20.181,20.369,126861,0
2014-01-10,20.378,20.548,20.378,20.444,119944,0
2014-01-13,20.474,20.642,20.464,20.54,134788,0
2014-01-14,20.566,20.566,19.523,20.256,151994,0
2014-01-15,20.332,20.36,20.21,20.238,74761,0
2014-01-16,20.266,20.36,20.238,20.266,117930,0
2014-01-17,20.294,20.454,20.266,20.266,144641,0
2014-01-21,20.378,20.548,20.36,20.483,190959,0
2014-01-22,20.53,20.605,20.483,20.576,77313,0
2014-01-23,20.642,20.698,20.398,20.398,269745,0
2014-01-24,20.398,20.417,20.228,20.342,114334,0
2014-01-27,20.322,20.369,20.144,20.172,101875,0
2014-01-28,20.144,20.276,20.144,20.276,58375,0
2014-01-29,20.266,20.312,20.115,20.153,101032,0
2014-01-30,20.153,20.388,20.153,20.332,77131,0
2014-01-31,20.322,20.36,20.153,20.322,85300,0
2014-02-03,20.322,20.322,20.134,20.144,116937,0
2014-02-04,20.246,20.276,20.106,20.125,87027,0
2014-02-05,20.181,20.246,20.134,20.246,392633,0
2014-02-06,20.238,20.36,20.21,20.228,106397,0
2014-02-07,20.266,20.369,20.19,20.304,177249,0
2014-02-10,20.378,20.474,20.342,20.454,88141,0
2014-02-11,20.464,20.52,20.454,20.483,85375,0
2014-02-12,20.5,20.566,20.474,20.483,85105,0
2014-02-13,20.53,20.746,20.5,20.662,110109,0
2014-02-14,20.698,20.84,20.698,20.84,123775,0
2014-02-18,20.868,20.925,20.812,20.849,211444,0
2014-02-19,20.905,21.14,20.905,21.084,498668,0
2014-02-20,21.132,21.15,21.009,21.047,92711,0
2014-02-21,21.084,21.122,20.981,21.075,107169,0
2014-02-24,21.103,21.15,21.047,21.093,122055,0
2014-02-25,21.113,21.113,21.047,21.093,150004,0
2014-02-26,21.075,21.188,21.075,21.132,134963,0
2014-02-27,21.226,21.245,21.113,21.15,101194,0
2014-02-28,21.206,21.216,21.14,21.188,81866,0
2014-03-03,21.206,21.206,21.027,21.027,192460,0
2014-03-04,21.093,21.159,21.027,21.075,217943,0
2014-03-05,21.075,21.093,20.934,20.981,362491,0
2014-03-06,21.027,21.037,20.802,20.84,264790,0
2014-03-07,20.84,20.84,20.586,20.632,135437,0
2014-03-10,20.755,20.774,20.483,20.576,124075,0
2014-03-11,20.688,20.688,20.52,20.557,97676,0
2014-03-12,20.632,20.632,20.332,20.464,251805,0
2014-03-13,20.51,20.596,20.464,20.548,103188,0
2014-03-14,20.548,20.671,20.434,20.566,160117,0
2014-03-17,20.596,20.662,20.54,20.662,251242,0
2014-03-18,20.68,20.821,20.662,20.821,118597,0
2014-03-19,20.925,20.971,20.793,20.84,178082,0
2014-03-20,20.812,20.925,20.793,20.905,339030,0
2014-03-21,20.934,20.981,20.905,20.944,95287,0
2014-03-24,20.961,21,20.953,20.971,71554,0
2014-03-25,21,21.084,20.971,21.057,97876,0
2014-03-26,21.057,21.132,21.047,21.103,76846,0
2014-03-27,21.027,21.159,21.009,21.113,126895,0
2014-03-28,21.122,21.245,21.122,21.206,162143,0
2014-03-31,21.245,21.498,21.216,21.498,99354,0
2014-04-01,21.49,21.536,21.442,21.526,85517,0
2014-04-02,21.498,21.612,21.498,21.498,120604,0
2014-04-03,21.564,21.564,21.385,21.404,198019,0
2014-04-04,21.442,21.498,21.424,21.48,82798,0
2014-04-07,21.49,21.507,21.358,21.48,249454,0
2014-04-08,21.47,21.583,21.404,21.556,103281,0
2014-04-09,21.652,21.652,21.585,21.605,197327,0
2014-04-10,21.652,21.719,21.605,21.625,80580,0
2014-04-11,21.634,21.739,21.615,21.692,140164,0
2014-04-14,21.7,21.843,21.7,21.776,47710,0
2014-04-15,21.767,21.92,21.729,21.873,81804,0
2014-04-16,21.873,22.084,21.853,21.94,290932,0
2014-04-17,21.967,22.064,21.94,21.95,214342,0
2014-04-21,21.95,22.007,21.94,21.987,84851,0
2014-04-22,21.987,22.111,21.987,22.093,136405,0
2014-04-23,22.084,22.226,22.084,22.188,174970,0
2014-04-24,22.188,22.265,22.16,22.217,114037,0
2014-04-25,22.245,22.265,22.168,22.235,124422,0
2014-04-28,22.235,22.437,22.235,22.369,259253,0
2014-04-29,22.369,22.466,22.293,22.322,406852,0
2014-04-30,22.369,22.466,22.284,22.408,245484,0
2014-05-01,22.427,22.608,22.427,22.608,167147,0
2014-05-02,22.6,22.685,22.533,22.657,80776,0
2014-05-05,22.638,22.791,22.618,22.791,122436,0
2014-05-06,22.791,22.886,22.714,22.772,69857,0
2014-05-07,22.772,22.772,22.675,22.742,101718,0
2014-05-08,22.752,22.791,22.705,22.752,104532,0
2014-05-09,22.752,22.762,22.685,22.752,51272,0
2014-05-12,22.781,22.866,22.772,22.819,105443,0
2014-05-13,22.781,22.915,22.781,22.876,91610,0
2014-05-14,22.896,22.953,22.848,22.866,82610,0
2014-05-15,22.886,22.886,22.762,22.839,107012,0
2014-05-16,22.809,22.886,22.799,22.866,58064,0
2014-05-19,22.848,23.02,22.848,23.02,171290,0
2014-05-20,23,23.04,23,23.01,121810,0
2014-05-21,23,23.04,22.973,22.982,59327,0
2014-05-22,23,23.01,22.906,22.915,58835,0
2014-05-23,22.943,22.943,22.829,22.933,42790,0
2014-05-27,22.943,23.01,22.933,23,53210,0
2014-05-28,22.953,23.067,22.953,23.04,47313,0
2014-05-29,23.01,23.087,22.924,23.04,59895,0
2014-05-30,23.04,23.115,23.04,23.067,33630,0
2014-06-02,23.115,23.115,22.953,22.953,67493,0
2014-06-03,22.973,23.01,22.705,22.724,141684,0
2014-06-04,22.724,22.733,22.312,22.513,199571,0
2014-06-05,22.494,22.628,22.417,22.456,113436,0
2014-06-06,22.542,22.638,22.523,22.638,96494,0
2014-06-09,22.705,22.762,22.608,22.752,95001,0
2014-06-10,22.829,22.829,22.628,22.695,82952,0
2014-06-11,22.647,22.799,22.6,22.733,75347,0
2014-06-12,22.752,22.933,22.742,22.896,66393,0
2014-06-13,22.915,22.924,22.809,22.848,80744,0
2014-06-16,22.896,22.924,22.772,22.772,129700,0
2014-06-17,22.819,22.819,22.714,22.781,100021,0
2014-06-18,22.866,22.924,22.781,22.829,54042,0
2014-06-19,22.896,23.077,22.896,22.982,77154,0
2014-06-20,22.991,23.087,22.991,23.057,53568,0
2014-06-23,23.04,23.278,23,23.231,96283,0
2014-06-24,23.211,23.231,23.134,23.164,69447,0
2014-06-25,23.144,23.182,23.04,23.097,78981,0
2014-06-26,23.067,23.124,23.04,23.124,102975,0
2014-06-27,23.077,23.211,23.077,23.174,33424,0
2014-06-30,23.164,23.325,23.164,23.325,118213,0
2014-07-01,23.278,23.325,23.248,23.288,52691,0
2014-07-02,23.278,23.325,23.231,23.231,49373,0
2014-07-03,23.182,23.201,23.077,23.124,34636,0
2014-07-07,23.182,23.278,23.174,23.221,75091,0
2014-07-08,23.241,23.315,23.241,23.308,49328,0
2014-07-09,23.338,23.386,23.242,23.26,82739,0
2014-07-10,23.25,23.29,23.25,23.26,68285,0
2014-07-11,23.26,23.358,23.26,23.328,86500,0
2014-07-14,23.348,23.406,23.25,23.29,109683,0
2014-07-15,23.27,23.338,23.26,23.338,59573,0
2014-07-16,23.338,23.338,23.26,23.28,54875,0
2014-07-17,23.29,23.3,23.154,23.154,42565,0
2014-07-18,23.192,23.328,23.192,23.328,59260,0
2014-07-21,23.28,23.3,23.212,23.232,59183,0
2014-07-22,23.29,23.29,23.232,23.29,49792,0
2014-07-23,23.3,23.328,23.26,23.3,76054,0
2014-07-24,23.29,23.338,23.202,23.212,74829,0
2014-07-25,23.28,23.28,23.202,23.242,58127,0
2014-07-28,23.242,23.28,23.192,23.202,40955,0
2014-07-29,23.202,23.232,23.174,23.182,53896,0
2014-07-30,23.212,23.212,23.144,23.174,69322,0
2014-07-31,23.124,23.124,22.834,22.892,98368,0
2014-08-01,22.902,22.902,22.455,22.639,63078,0
2014-08-04,22.659,22.669,22.475,22.581,68978,0
2014-08-05,22.581,22.581,22.445,22.455,93392,0
2014-08-06,22.436,22.552,22.436,22.465,57052,0
2014-08-07,22.543,22.649,22.504,22.601,103691,0
2014-08-08,22.678,22.678,22.581,22.591,38912,0
2014-08-11,22.659,22.727,22.63,22.707,28344,0
2014-08-12,22.727,22.766,22.688,22.707,29784,0
2014-08-13,22.756,22.892,22.756,22.892,40805,0
2014-08-14,22.902,23.038,22.902,23.038,40916,0
2014-08-15,23.047,23.164,22.902,23.164,67045,0
2014-08-18,23.164,23.26,23.164,23.242,31676,0
2014-08-19,23.232,23.328,23.154,23.222,64622,0
2014-08-20,23.182,23.192,23.134,23.192,28247,0
2014-08-21,23.154,23.232,23.115,23.115,51555,0
2014-08-22,23.182,23.192,23.096,23.182,28065,0
2014-08-25,23.192,23.26,23.164,23.164,35037,0
2014-08-26,23.25,23.26,23.154,23.212,115912,0
2014-08-27,23.164,23.242,23.164,23.222,29514,0
2014-08-28,23.124,23.28,23.124,23.28,30545,0
2014-08-29,23.242,23.3,23.164,23.27,55964,0
2014-09-02,23.202,23.25,23.008,23.096,56530,0
2014-09-03,22.998,23.086,22.902,23.018,89298,0
2014-09-04,23.008,23.047,22.834,22.872,40798,0
2014-09-05,22.853,22.979,22.804,22.93,71221,0
2014-09-08,22.921,23.008,22.853,22.902,29048,0
2014-09-09,22.804,22.902,22.775,22.775,33686,0
2014-09-10,22.775,22.94,22.639,22.853,48977,0
2014-09-11,22.843,22.902,22.795,22.863,31153,0
2014-09-12,22.804,22.824,22.669,22.678,53211,0
2014-09-15,22.669,22.707,22.62,22.707,41278,0
2014-09-16,22.678,22.814,22.678,22.785,48020,0
2014-09-17,22.814,22.882,22.795,22.863,35691,0
2014-09-18,22.921,23.008,22.921,22.96,63251,0
2014-09-19,22.998,23.134,22.96,22.96,69690,0
2014-09-22,22.96,23.056,22.863,23.038,51698,0
2014-09-23,22.921,23.047,22.921,23.018,54210,0
2014-09-24,22.95,22.95,22.824,22.902,126209,0
2014-09-25,22.902,22.902,22.707,22.872,67331,0
2014-09-26,22.882,22.998,22.785,22.998,82310,0
2014-09-29,22.96,22.998,22.921,22.979,64472,0
2014-09-30,22.998,23.096,22.989,23.096,59472,0
2014-10-01,23.047,23.096,23.038,23.038,36127,0
2014-10-02,23.086,23.115,23.047,23.106,63439,0
2014-10-03,23.106,23.174,23.096,23.134,46873,0
2014-10-06,23.134,23.192,23.115,23.164,75127,0
2014-10-07,23.182,23.182,23.028,23.182,91091,0
2014-10-08,23.077,23.235,23.077,23.205,49953,0
2014-10-09,23.215,23.323,23.116,23.205,45782,0
2014-10-10,23.116,23.254,23.107,23.176,43365,0
2014-10-13,23.244,23.244,23.107,23.126,39035,0
2014-10-14,23.215,23.264,23.166,23.254,48476,0
2014-10-15,23.205,23.254,23.097,23.244,43658,0
2014-10-16,23.185,23.235,23.107,23.185,56278,0
2014-10-17,23.235,23.353,23.166,23.166,91629,0
2014-10-20,23.304,23.333,23.205,23.225,74507,0
2014-10-21,23.343,23.402,23.294,23.402,57150,0
2014-10-22,23.53,23.53,23.353,23.373,78566,0
2014-10-23,23.471,23.491,23.402,23.422,46034,0
2014-10-24,23.491,23.599,23.402,23.53,85849,0
2014-10-27,23.432,23.57,23.432,23.56,29580,0
2014-10-28,23.56,23.777,23.53,23.747,114232,0
2014-10-29,23.747,24.023,23.658,23.905,275179,0
2014-10-30,23.974,23.993,23.806,23.806,56459,0
2014-10-31,23.796,23.934,23.757,23.885,80610,0
2014-11-03,23.895,23.895,23.757,23.757,56517,0
2014-11-04,23.767,23.796,23.708,23.717,112913,0
2014-11-05,23.767,23.796,23.727,23.796,24767,0
2014-11-06,23.747,23.796,23.658,23.678,68964,0
2014-11-07,23.777,23.826,23.698,23.777,75528,0
2014-11-10,23.796,23.855,23.747,23.747,36798,0
2014-11-11,23.796,23.895,23.747,23.786,77740,0
2014-11-12,23.846,23.885,23.816,23.865,45123,0
2014-11-13,23.905,23.924,23.806,23.855,38518,0
2014-11-14,23.806,23.895,23.806,23.895,46302,0
2014-11-17,23.924,23.944,23.865,23.895,46307,0
2014-11-18,23.895,23.944,23.836,23.836,56957,0
2014-11-19,23.836,23.993,23.836,23.924,58685,0
2014-11-20,23.885,23.974,23.875,23.915,42742,0
2014-11-21,23.915,23.993,23.915,23.993,23982,0
2014-11-24,23.993,24.062,23.944,24.023,52994,0
2014-11-25,24.102,24.121,24.033,24.043,35199,0
2014-11-26,24.24,24.259,24.161,24.21,103826,0
2014-11-28,24.269,24.279,24.19,24.2,23621,0
2014-12-01,24.21,24.24,24.033,24.052,113573,0
2014-12-02,24.082,24.151,24.052,24.052,55288,0
2014-12-03,24.052,24.112,23.934,23.934,65046,0
2014-12-04,23.846,23.944,23.806,23.826,49419,0
2014-12-05,23.836,23.974,23.826,23.826,33758,0
2014-12-08,23.905,23.905,23.826,23.875,46672,0
2014-12-09,23.865,23.865,23.737,23.777,122975,0
2014-12-10,23.747,23.895,23.747,23.875,36936,0
2014-12-11,23.885,23.934,23.855,23.905,31774,0
2014-12-12,23.846,23.905,23.777,23.846,27622,0
2014-12-15,23.846,23.885,23.589,23.589,91434,0
2014-12-16,23.648,23.698,23.432,23.432,79380,0
2014-12-17,23.56,23.668,23.461,23.639,63347,0
2014-12-18,23.668,23.747,23.58,23.727,61055,0
2014-12-19,23.737,23.865,23.727,23.865,70330,0
2014-12-22,23.865,23.944,23.786,23.924,49424,0
2014-12-23,23.855,24.013,23.678,23.757,170679,0
2014-12-24,23.786,23.786,23.698,23.737,23746,0
2014-12-26,23.678,23.924,23.678,23.905,45523,0
2014-12-29,23.905,23.993,23.786,23.974,39064,0
2014-12-30,23.974,24.092,23.974,24.062,56183,0
2014-12-31,23.993,24.072,23.993,24.043,42381,0
2015-01-02,24.092,24.24,24.033,24.23,64788,0
2015-01-05,24.22,24.319,24.181,24.289,76969,0
2015-01-06,24.319,24.388,24.269,24.328,104252,0
2015-01-07,24.348,24.427,24.338,24.388,71890,0
2015-01-08,24.42,24.47,24.34,24.38,98237,0
2015-01-09,24.44,24.44,24.3,24.39,35754,0
2015-01-12,24.41,24.43,24.33,24.35,46272,0
2015-01-13,24.39,24.41,24.25,24.25,82336,0
2015-01-14,24.28,24.32,24.21,24.25,165357,0
2015-01-15,24.26,24.28,24.14,24.27,82745,0
2015-01-16,24.18,24.3,24.17,24.3,52670,0
2015-01-20,24.25,24.29,24.12,24.19,130118,0
2015-01-21,24.2,24.31,24.16,24.31,62153,0
2015-01-22,24.35,24.4,24.23,24.29,63817,0
2015-01-23,24.35,24.5,24.29,24.46,55498,0
2015-01-26,24.5,24.58,24.45,24.45,102244,0
2015-01-27,24.5,24.58,24.47,24.48,112748,0
2015-01-28,24.57,24.59,24.48,24.53,60630,0
2015-01-29,24.57,24.63,24.53,24.63,86867,0
2015-01-30,24.63,24.73,24.59,24.63,123260,0
2015-02-02,24.7,24.73,24.64,24.64,80988,0
2015-02-03,24.71,24.72,24.61,24.64,74604,0
2015-02-04,24.62,24.67,24.52,24.62,67592,0
2015-02-05,24.6,24.6,24.46,24.5,76275,0
2015-02-06,24.52,24.57,24.45,24.49,81070,0
2015-02-09,24.5,24.56,24.4,24.4,73625,0
2015-02-10,24.49,24.57,24.45,24.49,60704,0
2015-02-11,24.49,24.63,24.48,24.63,52946,0
2015-02-12,24.69,24.69,24.58,24.59,29834,0
2015-02-13,24.66,24.71,24.57,24.58,53156,0
2015-02-17,24.66,24.72,24.46,24.54,93629,0
2015-02-18,24.47,24.6,24.31,24.51,65033,0
2015-02-19,24.42,24.53,24.39,24.45,51919,0
2015-02-20,24.45,24.65,24.45,24.58,53555,0
2015-02-23,24.63,24.72,24.58,24.66,46150,0
2015-02-24,24.7,24.87,24.67,24.87,74314,0
2015-02-25,24.82,24.94,24.81,24.86,47293,0
2015-02-26,24.83,24.93,24.83,24.93,60014,0
2015-02-27,24.88,24.92,24.87,24.92,45420,0
2015-03-02,24.96,24.98,24.89,24.94,30173,0
2015-03-03,24.94,24.95,24.87,24.91,31485,0
2015-03-04,24.938,24.99,24.83,24.99,88036,0
2015-03-05,24.97,25.035,24.95,25,76378,0
2015-03-06,24.91,24.93,24.77,24.77,210423,0
2015-03-09,24.78,24.83,24.53,24.57,107325,0
2015-03-10,24.6,24.72,24.55,24.7,52792,0
2015-03-11,24.69,24.78,24.61,24.67,80635,0
2015-03-12,24.76,24.87,24.7,24.85,77011,0
2015-03-13,24.72,24.9,24.71,24.86,60579,0
2015-03-16,24.86,24.93,24.83,24.93,51513,0
2015-03-17,24.9,24.97,24.85,24.93,54576,0
2015-03-18,24.93,25,24.88,25,57446,0
2015-03-19,24.97,25.07,24.95,25.05,255152,0
2015-03-20,25.08,25.19,25.06,25.06,77914,0
2015-03-23,25.07,25.1,25.04,25.06,92227,0
2015-03-24,25.09,25.09,25.03,25.03,41109,0
2015-03-25,25.03,25.13,25.03,25.12,29953,0
2015-03-26,25.06,25.111,25.05,25.08,39681,0
2015-03-27,25.1,25.21,25.05,25.16,71875,0
2015-03-30,25.24,25.27,25.16,25.25,17659,0
2015-03-31,25.28,25.46,25.2,25.33,83106,0
2015-04-01,25.38,25.45,25.31,25.45,54513,0
2015-04-02,25.45,25.52,25.3,25.3,52852,0
2015-04-06,25.35,25.39,25.284,25.3,21016,0
2015-04-07,25.3,25.326,25.27,25.3,40956,0
2015-04-08,25.02,25.12,24.95,24.973,90005,0
2015-04-09,25.05,25.17,24.95,25.17,165457,0
2015-04-10,25.15,25.23,25.15,25.2,66133,0
2015-04-13,25.2,25.22,25.13,25.18,41878,0
2015-04-14,25.19,25.22,25.1,25.1,67945,0
2015-04-15,25.15,25.22,25.12,25.21,146383,0
2015-04-16,25.17,25.22,25.12,25.2,59660,0
2015-04-17,25.2,25.24,25.16,25.24,61614,0
2015-04-20,25.18,25.33,25.18,25.33,129836,0
2015-04-21,25.35,25.41,25.33,25.4,120899,0
2015-04-22,25.46,25.46,25.16,25.16,154425,0
2015-04-23,25.26,25.35,25.2,25.26,96828,0
2015-04-24,25.26,25.35,25.26,25.35,51452,0
2015-04-27,25.35,25.39,25.3,25.3,53073,0
2015-04-28,25.303,25.36,25.3,25.31,49788,0
2015-04-29,25.27,25.3,25.17,25.17,43358,0
2015-04-30,25.23,25.25,25.15,25.19,43198,0
2015-05-01,25.18,25.22,25.11,25.11,39059,0
2015-05-04,25.18,25.18,25.06,25.06,83220,0
2015-05-05,25.06,25.06,24.93,25.02,59691,0
2015-05-06,24.98,24.98,24.38,24.64,192476,0
2015-05-07,24.6,24.81,24.45,24.73,81303,0
2015-05-08,24.8,24.947,24.8,24.89,54333,0
2015-05-11,24.92,24.92,24.63,24.63,94726,0
2015-05-12,24.48,24.89,24.456,24.745,50932,0
2015-05-13,24.78,24.847,24.72,24.82,109470,0
2015-05-14,24.88,24.95,24.85,24.95,64209,0
2015-05-15,24.92,25.05,24.92,25.05,30904,0
2015-05-18,25.06,25.15,24.97,25.05,42717,0
2015-05-19,24.99,25.15,24.95,25.02,68481,0
2015-05-20,25.04,25.08,25,25.02,29120,0
2015-05-21,25.02,25.24,25.02,25.21,207778,0
2015-05-22,25.13,25.23,25.12,25.17,55948,0
2015-05-26,25.19,25.26,25.19,25.26,37748,0
2015-05-27,25.12,25.171,25.1,25.11,88456,0
2015-05-28,25.12,26.45,25.01,25.02,57459,0
2015-05-29,25.02,25.061,24.95,24.95,64848,0
2015-06-01,25.04,25.04,24.94,24.94,35253,0
2015-06-02,24.86,24.94,24.81,24.86,49014,0
2015-06-03,24.8,24.85,24.75,24.75,46184,0
2015-06-04,24.75,24.86,24.745,24.8,66468,0
2015-06-05,24.7,24.781,24.65,24.68,62353,0
2015-06-08,24.7,24.77,24.69,24.73,26853,0
2015-06-09,24.73,24.77,24.5,24.62,30571,0
2015-06-10,24.5,24.62,24.5,24.55,34017,0
2015-06-11,24.63,24.78,24.579,24.73,52231,0
2015-06-12,24.75,24.84,24.71,24.79,47123,0
2015-06-15,24.81,24.9,24.74,24.9,66883,0
2015-06-16,24.97,25.02,24.89,24.9,87159,0
2015-06-17,24.93,24.975,24.8,24.95,70137,0
2015-06-18,24.96,25.04,24.869,24.9,87840,0
2015-06-19,24.98,24.99,24.94,24.94,74869,0
2015-06-22,24.95,24.95,24.853,24.86,19585,0
2015-06-23,24.85,24.85,24.74,24.77,52393,0
2015-06-24,24.83,24.92,24.789,24.81,36116,0
2015-06-25,24.78,24.868,24.75,24.75,39750,0
2015-06-26,24.75,24.8,24.68,24.79,31666,0
2015-06-29,24.71,24.78,24.67,24.734,74974,0
2015-06-30,24.79,24.91,24.75,24.9,65106,0
2015-07-01,24.9,25.01,24.88,24.971,48781,0
2015-07-02,25.05,25.05,24.96,25.01,49141,0
2015-07-06,25.01,25.11,25,25.1,33130,0
2015-07-07,25.11,25.17,25.05,25.14,34248,0
2015-07-08,24.72,24.85,24.6,24.7,46187,0
2015-07-09,24.84,24.933,24.71,24.75,47503,0
2015-07-10,24.75,24.81,24.71,24.75,35220,0
2015-07-13,24.68,24.81,24.68,24.76,39600,0
2015-07-14,24.88,24.9,24.8,24.82,42610,0
2015-07-15,24.896,24.943,24.83,24.87,26663,0
2015-07-16,24.92,25.05,24.863,24.95,151413,0
2015-07-17,24.96,25.11,24.92,25.11,107563,0
2015-07-20,25.09,25.14,25.09,25.12,48071,0
2015-07-21,25.13,25.2,25.04,25.08,66636,0
2015-07-22,25.17,25.17,24.84,24.858,81592,0
2015-07-23,24.92,24.923,24.8,24.83,31607,0
2015-07-24,24.844,24.93,24.78,24.91,26396,0
2015-07-27,24.926,24.99,24.81,24.81,41648,0
2015-07-28,24.86,24.95,24.8,24.91,65774,0
2015-07-29,24.86,24.92,24.81,24.81,40100,0
2015-07-30,24.84,25,24.84,24.93,45804,0
2015-07-31,24.93,25.09,24.93,24.98,38137,0
2015-08-03,25.04,25.063,24.97,25,23318,0
2015-08-04,25.03,25.1,24.9,24.9,56913,0
2015-08-05,24.88,24.98,24.88,24.92,23634,0
2015-08-06,24.95,24.98,24.93,24.95,22255,0
2015-08-07,24.97,25.014,24.95,25.014,18919,0
2015-08-10,24.98,25.08,24.98,25.01,35098,0
2015-08-11,25.05,25.05,24.99,25.05,41870,0
2015-08-12,25.05,25.08,25,25.034,35470,0
2015-08-13,25.02,25.07,25.02,25.03,23615,0
2015-08-14,25,25.1,25,25.1,23283,0
2015-08-17,25.06,25.1,24.98,24.99,38846,0
2015-08-18,25,25.022,24.98,24.98,27171,0
2015-08-19,25.016,25.016,24.9,24.99,41822,0
2015-08-20,24.92,24.98,24.79,24.9,89581,0
2015-08-21,24.86,24.9,24.85,24.85,48167,0
2015-08-24,24.6,24.71,24.4,24.58,96131,0
2015-08-25,24.66,24.9,24.66,24.75,35804,0
2015-08-26,24.88,24.88,24.55,24.77,42955,0
2015-08-27,24.76,24.835,24.67,24.75,279810,0
2015-08-28,24.755,24.82,24.71,24.73,76079,0
2015-08-31,24.76,24.76,24.41,24.6,95596,0
2015-09-01,24.51,24.752,24.46,24.72,52661,0
2015-09-02,24.72,24.79,24.69,24.7,53032,0
2015-09-03,24.76,24.79,24.71,24.73,23336,0
2015-09-04,24.73,24.79,24.71,24.75,70522,0
2015-09-08,24.79,24.79,24.73,24.77,36768,0
2015-09-09,24.78,24.78,24.66,24.68,39711,0
2015-09-10,24.68,24.7,24.64,24.68,37740,0
2015-09-11,24.64,24.68,24.57,24.68,30621,0
2015-09-14,24.73,24.84,24.7,24.78,41512,0
2015-09-15,24.74,24.82,24.64,24.65,57631,0
2015-09-16,24.71,24.72,24.62,24.68,25848,0
2015-09-17,24.64,24.86,24.63,24.78,32921,0
2015-09-18,24.72,24.95,24.711,24.82,29324,0
2015-09-21,24.84,24.94,24.82,24.9,52463,0
2015-09-22,24.86,25.08,24.86,25.08,81178,0
2015-09-23,25.04,25.17,25.04,25.17,78699,0
2015-09-24,25.09,25.1,24.96,25,78318,0
2015-09-25,24.96,25.11,24.96,25.11,46557,0
2015-09-28,24.96,25.03,24.88,25,70448,0
2015-09-29,24.92,25.03,24.92,24.97,86111,0
2015-09-30,24.99,25.02,24.91,24.91,53116,0
2015-10-01,25.01,25.01,24.86,24.91,39657,0
2015-10-02,24.84,24.94,24.83,24.92,36023,0
2015-10-05,24.95,25.06,24.89,25.06,21422,0
2015-10-06,25.05,25.08,25.05,25.08,35559,0
2015-10-07,24.76,24.85,24.72,24.83,47539,0
2015-10-08,24.82,24.82,24.65,24.73,56783,0
2015-10-09,24.68,24.83,24.68,24.802,28488,0
2015-10-12,24.84,24.893,24.8,24.85,20085,0
2015-10-13,24.77,24.93,24.76,24.9,26281,0
2015-10-14,24.9,24.93,24.86,24.87,26008,0
2015-10-15,24.86,24.98,24.86,24.97,49382,0
2015-10-16,24.94,25.03,24.9,25.01,104951,0
2015-10-19,24.91,24.969,24.86,24.93,35755,0
2015-10-20,25,25,24.86,24.95,30572,0
2015-10-21,24.95,25.1,24.95,24.98,61446,0
2015-10-22,25.1,25.12,25.03,25.09,36536,0
2015-10-23,25.1,25.162,24.99,25.02,32983,0
2015-10-26,25.03,25.17,25.03,25.1,27268,0
2015-10-27,25.08,25.139,25.04,25.06,37653,0
2015-10-28,25.1,25.127,25.06,25.09,72089,0
2015-10-29,25.08,25.09,24.928,25.06,71794,0
2015-10-30,25.06,25.1,24.99,25.09,55388,0
2015-11-02,25.09,25.2,25.031,25.16,30395,0
2015-11-03,25.19,25.31,25.143,25.241,68142,0
2015-11-04,25.27,25.35,25.22,25.35,47030,0
2015-11-05,25.22,25.42,25.11,25.39,206941,0
2015-11-06,25.31,25.36,25.15,25.3,205266,0
2015-11-09,25.2,25.22,25.02,25.15,76516,0
2015-11-10,25.16,25.29,25.15,25.25,52893,0
2015-11-11,25.29,25.38,25.27,25.31,91887,0
2015-11-12,25.32,25.36,25.25,25.31,26858,0
2015-11-13,25.34,25.34,25.25,25.28,32923,0
2015-11-16,25.292,25.292,25.23,25.24,26651,0
2015-11-17,25.29,25.3,25.225,25.26,38023,0
2015-11-18,25.28,25.31,25.27,25.29,35092,0
2015-11-19,25.3,25.3,25.231,25.27,12373,0
2015-11-20,25.29,25.44,25.29,25.44,146256,0
2015-11-23,25.44,25.44,25.2,25.366,44952,0
2015-11-24,25.4,25.48,25.37,25.48,30980,0
2015-11-25,25.47,25.52,25.47,25.49,29094,0
2015-11-27,25.52,25.59,25.48,25.58,24293,0
2015-11-30,25.49,25.54,25.49,25.51,26352,0
2015-12-01,25.54,25.6,25.51,25.58,40719,0
2015-12-02,25.54,25.58,25.48,25.51,30750,0
2015-12-03,25.5,25.65,25.401,25.56,93244,0
2015-12-04,25.53,25.7,25.52,25.6,96441,0
2015-12-07,25.644,25.644,25.56,25.57,36769,0
2015-12-08,25.56,25.591,25.49,25.54,37618,0
2015-12-09,25.54,25.57,25.52,25.53,17182,0
2015-12-10,25.54,25.57,25.49,25.535,10449,0
2015-12-11,25.5,25.5,25.38,25.38,26010,0
2015-12-14,25.31,25.35,24.84,24.84,69082,0
2015-12-15,25.1,25.284,24.86,25.033,68515,0
2015-12-16,25.11,25.27,24.99,25.265,65132,0
2015-12-17,25.28,25.431,25.23,25.325,25302,0
2015-12-18,25.31,25.468,25.28,25.42,18765,0
2015-12-21,25.4,25.5,25.4,25.49,20494,0
2015-12-22,25.44,25.549,25.44,25.54,23902,0
2015-12-23,25.57,25.6,25.543,25.57,15457,0
2015-12-24,25.6,25.63,25.581,25.61,6711,0
2015-12-28,25.58,25.69,25.53,25.69,102064,0
2015-12-29,25.62,25.8,25.62,25.8,33406,0
2015-12-30,25.65,25.91,25.65,25.87,139743,0
2015-12-31,25.88,25.95,25.8,25.95,53406,0
2016-01-04,25.74,25.9016,25.66,25.87,69229,0
2016-01-05,25.9,26.2,25.9,25.9999,71290,0
2016-01-06,25.6,25.74,25.45,25.56,44548,0
2016-01-07,25.46,25.61,25.36,25.45,86388,0
2016-01-08,25.53,25.58,25.4401,25.51,41841,0
2016-01-11,25.52,25.57,25.35,25.39,33505,0
2016-01-12,25.46,25.49,25.3,25.44,34411,0
2016-01-13,25.47,25.52,25.2603,25.29,48747,0
2016-01-14,25.36,25.4,25.224,25.4,47617,0
2016-01-15,25.2,25.35,25.1,25.27,56618,0
2016-01-19,25.15,25.15,25.15,25.15,0,0
2016-01-20,24.98,25.2,24.72,25.01,97418,0
2016-01-21,25.19,25.19,24.9,24.9149,125559,0
2016-01-22,25,25.08,24.98,25.08,60873,0
2016-01-25,25.19,25.19,25,25,49831,0
2016-01-26,25.04,25.04,24.7,24.79,702188,0
2016-01-27,24.83,25.1,24.75,24.81,188732,0
2016-01-28,24.9,25.13,24.85,25.1,173506,0
2016-01-29,25.16,25.35,25.0601,25.18,53354,0
2016-02-01,25.25,25.32,25.15,25.32,48764,0
2016-02-02,25.24,25.39,25.07,25.07,202829,0
2016-02-03,25.17,25.1735,24.93,25.11,226895,0
2016-02-04,25.2,25.21,25.1005,25.12,48263,0
2016-02-05,25.12,25.13,24.99,25.06,65173,0
2016-02-08,24.98,24.98,24.614,24.96,135099,0
2016-02-09,24.67,24.67,24.34,24.52,171635,0
2016-02-10,24.8,24.9299,24.65,24.65,72062,0
2016-02-11,24.3,24.4,23.66,24.07,177090,0
2016-02-12,24.3,24.59,24.1385,24.47,75578,0
2016-02-16,24.7,24.9,24.6,24.82,74032,0
2016-02-17,25.12,25.25,25.0794,25.13,91564,0
2016-02-18,25.18,25.3799,25.14,25.24,45281,0
2016-02-19,25.24,25.36,25.15,25.35,37359,0
2016-02-22,25.35,25.46,25.28,25.38,59059,0
2016-02-23,25.35,25.35,25.12,25.28,74829,0
2016-02-24,25.12,25.39,25.05,25.39,71006,0
2016-02-25,25.38,25.55,25.32,25.55,46528,0
2016-02-26,25.42,25.48,25.419,25.419,47530,0
2016-02-29,25.37,25.45,25.34,25.4,72322,0
2016-03-01,25.37,25.801,25.37,25.7,45314,0
2016-03-02,25.64,25.74,25.52,25.74,71629,0
2016-03-03,25.7,25.7,25.56,25.59,27357,0
2016-03-04,25.59,25.6165,25.55,25.57,34090,0
2016-03-07,25.62,25.63,25.3408,25.37,35036,0
2016-03-08,25.42,25.4701,25.36,25.3601,20443,0
2016-03-09,25.4,25.56,25.4,25.4,30101,0
2016-03-10,25.53,25.62,25.44,25.54,22310,0
2016-03-11,25.61,25.69,25.54,25.61,32796,0
2016-03-14,25.55,25.5723,25.46,25.48,26039,0
2016-03-15,25.52,25.52,25.3601,25.38,57542,0
2016-03-16,25.4,25.4399,25.32,25.4399,41229,0
2016-03-17,25.37,25.47,25.36,25.45,40831,0
2016-03-18,25.42,25.55,25.42,25.51,45202,0
2016-03-21,25.53,25.66,25.53,25.61,23457,0
2016-03-22,25.62,25.64,25.54,25.62,20791,0
2016-03-23,25.58,25.63,25.56,25.5952,25973,0
2016-03-24,25.59,25.63,25.55,25.63,36422,0
2016-03-28,25.61,25.74,25.59,25.74,55776,0
2016-03-29,25.64,25.73,25.64,25.66,70665,0
2016-03-30,25.66,25.7399,25.65,25.65,35267,0
2016-03-31,25.66,25.85,25.63,25.79,64382,0
2016-04-01,25.76,25.78,25.63,25.73,66736,0
2016-04-04,25.58,25.69,25.57,25.69,48098,0
2016-04-05,25.63,25.79,25.5607,25.78,64887,0
2016-04-06,25.78,25.89,25.74,25.88,58396,0
2016-04-07,25.52,25.67,25.3873,25.42,58992,0
2016-04-08,25.45,25.55,25.43,25.45,36429,0
2016-04-11,25.47,25.5437,25.46,25.51,53916,0
2016-04-12,25.54,25.58,25.48,25.5654,50241,0
2016-04-13,25.58,25.66,25.55,25.6299,31597,0
2016-04-14,25.65,25.69,25.63,25.68,21894,0
2016-04-15,25.62,25.92,25.62,25.92,50292,0
2016-04-18,25.73,25.83,25.73,25.8,54428,0
2016-04-19,25.8,25.865,25.8,25.81,37731,0
2016-04-20,25.86,25.87,25.8,25.82,25910,0
2016-04-21,25.74,25.85,25.74,25.85,37684,0
2016-04-22,25.97,25.97,25.68,25.7,67604,0
2016-04-25,25.76,25.95,25.65,25.79,93861,0
2016-04-26,25.79,25.83,25.75,25.8,36287,0
2016-04-27,25.88,25.95,25.8303,25.95,39843,0
2016-04-28,25.8801,25.96,25.88,25.96,24915,0
2016-04-29,25.97,25.99,25.92,25.98,23654,0
2016-05-02,25.94,26.0685,25.94,26.01,41778,0
2016-05-03,25.99,26.1,25.94,26.0501,54515,0
2016-05-04,26,26.0699,25.99,26.01,60185,0
2016-05-05,25.97,26.03,25.97,26.028,54635,0
2016-05-06,25.97,26.06,25.97,26.06,17364,0
2016-05-09,26.06,26.11,26.0101,26.11,20575,0
2016-05-10,26,26.13,26,26.03,66529,0
2016-05-11,26.03,26.13,25.99,26.05,71731,0
2016-05-12,26.05,26.1,26.03,26.0501,30711,0
2016-05-13,26.12,26.12,26.02,26.04,34566,0
2016-05-16,26.07,26.15,26.03,26.15,43514,0
2016-05-17,26.14,26.15,26.1,26.15,28808,0
2016-05-18,26.15,26.15,26.02,26.13,39798,0
2016-05-19,26.03,26.03,25.83,25.87,25415,0
2016-05-20,25.88,25.94,25.85,25.91,44765,0
2016-05-23,25.91,26.08,25.91,26.08,16384,0
2016-05-24,26.0664,26.1295,26.01,26.05,21320,0
2016-05-25,26.05,26.09,26.04,26.085,24208,0
2016-05-26,26.09,26.0999,26.02,26.04,17751,0
2016-05-27,26.05,26.1,26.05,26.0501,21040,0
2016-05-31,26.1,26.12,26.05,26.1,38477,0
2016-06-01,26.08,26.25,26.08,26.24,28292,0
2016-06-02,26.16,26.21,26.12,26.12,35300,0
2016-06-03,26.15,26.34,26.12,26.33,26242,0
2016-06-06,26.2851,26.4,26.18,26.25,42760,0
2016-06-07,26.2,26.27,26.15,26.18,15006,0
2016-06-08,26.15,26.19,26.05,26.19,20207,0
2016-06-09,26.1,26.14,25.95,26,28398,0
2016-06-10,25.95,26.0756,25.95,26.07,9988,0
2016-06-13,26.11,26.2,26.0052,26.09,16215,0
2016-06-14,26.163,26.163,25.89,25.92,39150,0
2016-06-15,25.92,26.14,25.92,26.0401,41947,0
2016-06-16,26.03,26.08,26.0002,26.0199,15209,0
2016-06-17,26.05,26.1114,26.015,26.04,8556,0
2016-06-20,26.1499,26.25,26.1315,26.1395,13715,0
2016-06-21,26.16,26.31,26.13,26.31,39474,0
2016-06-22,26.21,26.23,26.1,26.13,48161,0
2016-06-23,26.13,26.27,26.13,26.2,15443,0
2016-06-24,26,26.27,25.7,26.23,28587,0
2016-06-27,26.16,26.185,25.89,26.12,49889,0
2016-06-28,26.23,26.32,26.13,26.32,23921,0
2016-06-29,26.28,26.5,26.23,26.37,34394,0
2016-06-30,26.3946,26.61,26.32,26.35,58020,0
2016-07-01,26.36,26.51,26.36,26.43,26858,0
2016-07-05,26.3,26.49,26.3,26.44,39525,0
2016-07-06,26.44,26.52,26.37,26.52,32019,0
2016-07-07,26.12,26.265,26.11,26.233,54909,0
2016-07-08,26.2401,26.3699,26.24,26.32,35584,0
2016-07-11,26.27,26.29,26.2,26.21,38315,0
2016-07-12,26.28,26.28,26.21,26.21,27269,0
2016-07-13,26.25,26.29,26.21,26.21,25719,0
2016-07-14,26.21,26.22,26.12,26.14,49661,0
2016-07-15,26.14,26.3,26.14,26.3,62266,0
2016-07-18,26.2999,26.2999,26.21,26.28,16175,0
2016-07-19,26.21,26.34,26.21,26.3,25549,0
2016-07-20,26.33,26.33,26.21,26.2699,24108,0
2016-07-21,26.269,26.3,26.2501,26.29,30037,0
2016-07-22,26.29,26.29,26.24,26.29,21702,0
2016-07-25,26.29,26.36,26.2474,26.26,26457,0
2016-07-26,26.3056,26.39,26.1,26.3336,41355,0
2016-07-27,26.32,26.35,26.28,26.3399,51645,0
2016-07-28,26.3,26.32,26.27,26.3026,32731,0
2016-07-29,26.35,26.37,26.3,26.37,39508,0
2016-08-01,26.38,26.38,26.32,26.38,24065,0
2016-08-02,26.38,26.4,26.29,26.3625,20943,0
2016-08-03,26.31,26.359,26.26,26.3,36812,0
2016-08-04,26.3,26.31,26.28,26.3,56345,0
2016-08-05,26.3,26.36,26.241,26.32,56646,0
2016-08-08,26.38,26.44,26.2886,26.39,103630,0
2016-08-09,26.36,26.5,26.3498,26.4631,39640,0
2016-08-10,26.47,26.4899,26.33,26.45,26991,0
2016-08-11,26.41,26.45,26.39,26.4499,17612,0
2016-08-12,26.37,26.48,26.37,26.41,14331,0
2016-08-15,26.39,26.42,26.34,26.4,39091,0
2016-08-16,26.34,26.4,26.34,26.38,14995,0
2016-08-17,26.28,26.41,26.28,26.4,59571,0
2016-08-18,26.41,26.41,26.35,26.35,31933,0
2016-08-19,26.36,26.3899,26.3,26.34,44915,0
2016-08-22,26.34,26.3999,26.34,26.37,16782,0
2016-08-23,26.35,26.42,26.35,26.35,24798,0
2016-08-24,26.36,26.39,26.35,26.3757,20333,0
2016-08-25,26.38,26.39,26.36,26.39,21190,0
2016-08-26,26.41,26.44,26.36,26.38,23900,0
2016-08-29,26.4251,26.44,26.35,26.38,33603,0
2016-08-30,26.4032,26.4333,26.38,26.38,21671,0
2016-08-31,26.4,26.44,26.34,26.34,29335,0
2016-09-01,26.38,26.42,26.33,26.33,12535,0
2016-09-02,26.3553,26.47,26.35,26.39,23503,0
2016-09-06,26.32,26.38,26.26,26.3,17249,0
2016-09-07,26.34,26.3699,26.19,26.19,20505,0
2016-09-08,26.2,26.2899,26.2,26.28,27368,0
2016-09-09,26.18,26.2,25.8,25.8,34950,0
2016-09-12,25.69,25.92,25.69,25.92,41189,0
2016-09-13,25.82,25.8799,25.59,25.59,45577,0
2016-09-14,25.6,25.7598,25.53,25.66,35435,0
2016-09-15,25.55,25.69,25.49,25.57,46155,0
2016-09-16,25.58,25.62,25.53,25.611,21427,0
2016-09-19,25.64,25.71,25.57,25.71,31950,0
2016-09-20,25.74,25.8,25.6901,25.8,13149,0
2016-09-21,25.71,25.99,25.71,25.95,25555,0
2016-09-22,25.93,26.25,25.93,26.239,34553,0
2016-09-23,26.14,26.2,26.12,26.12,17718,0
2016-09-26,26.19,26.19,26.01,26.01,14743,0
2016-09-27,26.08,26.13,25.96,25.96,22425,0
2016-09-28,25.96,26.02,25.96,26,18442,0
2016-09-29,26.075,26.08,25.72,25.72,27597,0
2016-09-30,25.77,25.93,25.7595,25.93,27896,0
2016-10-03,25.96,26.18,25.87,26.12,15886,0
2016-10-04,26.03,26.1,26.03,26.1,24545,0
2016-10-05,26.0415,26.19,26.0314,26.19,18730,0
2016-10-06,26.15,26.17,25.92,26.12,26538,0
2016-10-07,26.2,26.2,25.98,26.09,18341,0
2016-10-10,26.12,26.12,25.9437,26.03,23062,0
2016-10-11,25.74,25.74,25.41,25.41,24279,0
2016-10-12,25.49,25.49,25.01,25.05,64236,0
2016-10-13,25.12,25.29,25.1,25.23,62840,0
2016-10-14,25.29,25.37,25.26,25.27,22529,0
2016-10-17,25.43,25.43,25.31,25.33,34355,0
2016-10-18,25.4,25.49,25.36,25.38,60586,0
2016-10-19,25.5,25.57,25.43,25.43,35906,0
2016-10-20,25.43,25.489,25.35,25.35,44793,0
2016-10-21,25.3619,25.49,25.21,25.21,182658,0
2016-10-24,25.33,25.3756,25.25,25.25,108719,0
2016-10-25,25.32,25.37,25.22,25.29,396161,0
2016-10-26,25.35,25.35,25.29,25.33,88011,0
2016-10-27,25.34,25.36,25.25,25.29,46785,0
2016-10-28,25.27,25.43,25.27,25.32,59580,0
2016-10-31,25.3401,25.39,25.31,25.31,40942,0
2016-11-01,25.37,25.37,25.15,25.15,88950,0
2016-11-02,25.12,25.21,25.12,25.16,65123,0
2016-11-03,25.2,25.2,25.11,25.13,54116,0
2016-11-04,25.13,25.17,25.05,25.15,83426,0
2016-11-07,25.33,25.3505,25.167,25.22,26411,0
2016-11-08,25.2,25.22,25.08,25.18,62607,0
2016-11-09,25.1,25.1592,24.96,25.14,103478,0
2016-11-10,25.05,25.05,24.76,24.94,90488,0
2016-11-11,24.9,24.9,24.55,24.68,108284,0
2016-11-14,24.65,24.65,24.01,24.05,137202,0
2016-11-15,24.17,24.83,24.16,24.76,466026,0
2016-11-16,24.75,25.01,24.7103,24.89,134373,0
2016-11-17,24.97,24.97,24.52,24.54,162643,0
2016-11-18,24.45,24.5306,24,24.15,249086,0
2016-11-21,24.24,24.42,24.2,24.41,87966,0
2016-11-22,24.45,24.5746,24.37,24.56,50222,0
2016-11-23,24.5,24.6831,24.4302,24.63,45526,0
2016-11-25,24.6263,24.75,24.6185,24.7,17057,0
2016-11-28,24.81,24.81,24.54,24.64,23594,0
2016-11-29,24.62,24.628,24.556,24.6,32887,0
2016-11-30,24.56,24.6,24.3201,24.37,43617,0
2016-12-01,24.35,24.3599,24.031,24.12,64513,0
2016-12-02,24.1315,24.18,24.02,24.09,63966,0
2016-12-05,24.1,24.16,24.031,24.06,52812,0
2016-12-06,24.08,24.1014,24.0401,24.1,87941,0
2016-12-07,24.1,24.21,24.1,24.17,46460,0
2016-12-08,24.17,24.2599,24.13,24.16,61804,0
2016-12-09,24.24,24.27,24.15,24.15,47847,0
2016-12-12,24.15,24.151,24.01,24.01,106275,0
2016-12-13,24.13,24.23,24.0939,24.15,87113,0
2016-12-14,24.11,24.1724,24.08,24.11,51937,0
2016-12-15,24.05,24.1802,23.9,24.16,100055,0
2016-12-16,24.17,24.23,24.07,24.23,60793,0
2016-12-19,24.27,24.39,24.23,24.35,50101,0
2016-12-20,24.28,24.47,24.27,24.355,54613,0
2016-12-21,24.4,24.71,24.32,24.65,64601,0
2016-12-22,24.53,24.9,24.53,24.86,53550,0
2016-12-23,24.9,24.95,24.59,24.73,51087,0
2016-12-27,24.73,24.93,24.64,24.82,35071,0
2016-12-28,24.79,24.8,24.658,24.685,32299,0
2016-12-29,24.64,24.91,24.64,24.83,49893,0
2016-12-30,24.8,24.99,24.73,24.81,58423,0
2017-01-03,24.8863,25.16,24.8863,25.1,34172,0
2017-01-04,25.1293,25.38,25.06,25.26,54863,0
2017-01-05,25.27,25.6,25.18,25.47,45272,0
2017-01-06,25.395,25.5799,25.3,25.3,50775,0
2017-01-09,25.35,25.4,25.22,25.23,42006,0
2017-01-10,25.23,25.43,25.2102,25.27,49040,0
2017-01-11,25,25.1,24.951,25.1,82897,0
2017-01-12,25.1,25.22,25.05,25.06,88816,0
2017-01-13,25.09,25.14,25.07,25.11,49142,0
2017-01-17,25.19,25.2,25.11,25.11,46085,0
2017-01-18,25.11,25.14,25.05,25.11,44188,0
2017-01-19,25.05,25.05,24.84,24.99,74641,0
2017-01-20,24.86,25.05,24.86,25.05,31594,0
2017-01-23,25.07,25.164,25.01,25.11,46888,0
2017-01-24,25.14,25.24,25.07,25.1,29380,0
2017-01-25,25.09,25.2,25.01,25.02,56999,0
2017-01-26,25.18,25.22,25.05,25.05,36726,0
2017-01-27,25.05,25.2096,25.02,25.03,54766,0
2017-01-30,25.03,25.1335,25.03,25.08,41097,0
2017-01-31,25.05,25.14,25.05,25.09,72110,0
2017-02-01,25.08,25.0999,24.95,24.97,27160,0
2017-02-02,25.06,25.0799,25,25.04,16081,0
2017-02-03,25.08,25.15,25.07,25.14,15803,0
2017-02-06,25.14,25.19,25.1301,25.14,26170,0
2017-02-07,25.17,25.2299,25.09,25.09,28810,0
2017-02-08,25.17,25.17,25.12,25.1201,25538,0
2017-02-09,25.1,25.16,25.0701,25.08,16641,0
2017-02-10,25.07,25.1999,25.07,25.1,22776,0
2017-02-13,25.13,25.23,25.13,25.15,23886,0
2017-02-14,25.2,25.2296,25.0701,25.15,58044,0
2017-02-15,25.1,25.34,25.1,25.27,45953,0
2017-02-16,25.39,25.39,25.3,25.3,17909,0
2017-02-17,25.24,25.28,25.2,25.26,22933,0
2017-02-21,25.37,25.43,25.31,25.43,45205,0
2017-02-22,25.32,25.44,25.32,25.44,12010,0
2017-02-23,25.44,25.48,25.34,25.48,25454,0
2017-02-24,25.45,25.5,25.41,25.49,9772,0
2017-02-27,25.42,25.64,25.42,25.61,25277,0
2017-02-28,25.56,25.72,25.56,25.56,22607,0
2017-03-01,25.5,25.5,25.29,25.43,39449,0
2017-03-02,25.43,25.48,25.32,25.37,13733,0
2017-03-03,25.4,25.4473,25.24,25.24,17880,0
2017-03-06,25.28,25.306,25.18,25.28,23876,0
2017-03-07,25.269,25.3325,25.2,25.2336,30816,0
2017-03-08,25.19,25.19,25,25.09,57086,0
2017-03-09,25.26,25.26,24.83,25.07,47509,0
2017-03-10,25.12,25.25,24.98,25.25,26617,0
2017-03-13,25.21,25.23,25.14,25.18,23683,0
2017-03-14,25.21,25.21,25.08,25.09,23475,0
2017-03-15,25.11,25.37,25.11,25.35,27519,0
2017-03-16,25.42,25.45,25.2817,25.41,28736,0
2017-03-17,25.48,25.5015,25.34,25.44,23374,0
2017-03-20,25.46,25.58,25.41,25.42,36866,0
2017-03-21,25.47,25.5298,25.3975,25.4,20693,0
2017-03-22,25.52,25.58,25.44,25.53,12709,0
2017-03-23,25.58,25.58,25.51,25.52,18832,0
2017-03-24,25.51,25.65,25.48,25.61,19364,0
2017-03-27,25.5372,25.61,25.51,25.59,20710,0
2017-03-28,25.56,25.6795,25.56,25.6,31807,0
2017-03-29,25.58,25.68,25.58,25.61,27853,0
2017-03-30,25.6129,25.67,25.59,25.65,24263,0
2017-03-31,25.64,25.97,25.64,25.9,76657,0
2017-04-03,25.87,25.99,25.81,25.97,63841,0
2017-04-04,25.97,26.01,25.92,25.96,34822,0
2017-04-05,26.07,26.07,25.95,25.95,25202,0
2017-04-06,25.91,26.03,25.9,26.03,16747,0
2017-04-07,26.05,26.09,25.97,26,25058,0
2017-04-10,25.96,26.07,25.96,25.98,32411,0
2017-04-11,25.68,25.73,25.62,25.72,16312,0
2017-04-12,25.7199,25.81,25.62,25.81,22232,0
2017-04-13,25.76,25.7918,25.6,25.61,49802,0
2017-04-17,25.63,25.72,25.62,25.65,42206,0
2017-04-18,25.64,25.75,25.64,25.69,52961,0
2017-04-19,25.75,25.75,25.65,25.65,38749,0
2017-04-20,25.67,25.7192,25.65,25.68,33320,0
2017-04-21,25.7,25.72,25.62,25.69,39891,0
2017-04-24,25.7,25.7,25.63,25.69,23284,0
2017-04-25,25.69,25.71,25.63,25.63,23723,0
2017-04-26,25.63,25.69,25.57,25.57,31265,0
2017-04-27,25.58,25.65,25.57,25.58,31411,0
2017-04-28,25.6542,25.71,25.6,25.71,31235,0
2017-05-01,25.7,25.7,25.6,25.67,20308,0
2017-05-02,25.64,25.69,25.61,25.69,17276,0
2017-05-03,25.66,25.69,25.642,25.66,37895,0
2017-05-04,25.62,25.66,25.57,25.62,29823,0
2017-05-05,25.57,25.66,25.57,25.6,11617,0
2017-05-08,25.58,25.66,25.58,25.65,23010,0
2017-05-09,25.63,25.65,25.63,25.6347,16938,0
2017-05-10,25.61,25.65,25.57,25.58,15277,0
2017-05-11,25.58,25.63,25.24,25.41,62221,0
2017-05-12,25.41,25.4408,25.41,25.41,17850,0
2017-05-15,25.5,25.52,25.39,25.41,17442,0
2017-05-16,25.41,25.64,25.41,25.64,22049,0
2017-05-17,25.5,25.58,25.47,25.56,16451,0
2017-05-18,25.53,25.56,25.48,25.48,11142,0
2017-05-19,25.56,25.65,25.48,25.56,16414,0
2017-05-22,25.55,25.61,25.51,25.59,11725,0
2017-05-23,25.51,25.65,25.51,25.63,9958,0
2017-05-24,25.54,25.63,25.53,25.63,7930,0
2017-05-25,25.629,25.68,25.629,25.68,14716,0
2017-05-26,25.68,25.726,25.6301,25.72,17018,0
2017-05-30,25.66,25.73,25.6,25.6,18967,0
2017-05-31,25.643,25.72,25.643,25.72,12854,0
2017-06-01,25.7135,25.74,25.6502,25.74,20564,0
2017-06-02,25.74,25.8176,25.7372,25.81,31621,0
2017-06-05,25.81,25.85,25.8,25.81,17068,0
2017-06-06,25.81,25.85,25.78,25.8,24004,0
2017-06-07,25.8,25.88,25.78,25.88,42064,0
2017-06-08,25.74,25.88,25.61,25.7,39552,0
2017-06-09,25.75,25.77,25.71,25.71,12686,0
2017-06-12,25.68,25.72,25.67,25.71,5297,0
2017-06-13,25.68,25.7,25.637,25.68,8079,0
2017-06-14,25.68,25.79,25.62,25.76,22955,0
2017-06-15,25.78,25.79,25.72,25.77,30236,0
2017-06-16,25.72,25.82,25.72,25.74,35857,0
2017-06-19,25.74,25.82,25.74,25.82,8029,0
2017-06-20,25.86,25.924,25.79,25.85,38879,0
2017-06-21,25.9,25.9,25.72,25.73,14873,0
2017-06-22,25.74,25.8699,25.74,25.75,17784,0
2017-06-23,25.8,25.86,25.77,25.84,4468,0
2017-06-26,25.8061,25.92,25.8061,25.92,5491,0
2017-06-27,25.92,25.94,25.85,25.94,23417,0
2017-06-28,25.88,25.9,25.85,25.9,17420,0
2017-06-29,25.93,25.9599,25.79,25.94,19178,0
2017-06-30,25.86,26.04,25.86,26.04,24573,0
2017-07-03,26.04,26.04,25.96,25.96,11656,0
2017-07-05,25.96,26.03,25.905,26.03,13652,0
2017-07-06,25.94,26.07,25.94,26.01,19797,0
2017-07-07,26.01,26.12,26,26.09,33618,0
2017-07-10,26.04,26.16,26,26.13,36000,0
2017-07-11,25.72,25.76,25.66,25.72,25389,0
2017-07-12,25.67,25.92,25.62,25.92,40912,0
2017-07-13,25.92,25.92,25.8001,25.8016,17018,0
2017-07-14,25.8256,25.8256,25.78,25.81,17288,0
2017-07-17,25.859,25.859,25.72,25.75,12482,0
2017-07-18,25.731,25.9199,25.7,25.85,22381,0
2017-07-19,25.9,25.95,25.82,25.915,16838,0
2017-07-20,25.85,25.9254,25.83,25.91,19013,0
2017-07-21,25.88,26.11,25.88,26.11,41533,0
2017-07-24,26.04,26.04,25.89,25.99,41554,0
2017-07-25,25.98,25.98,25.77,25.84,26209,0
2017-07-26,25.7904,25.84,25.76,25.78,13686,0
2017-07-27,25.78,25.792,25.76,25.76,6744,0
2017-07-28,25.8,25.814,25.78,25.8,15042,0
2017-07-31,25.8,25.803,25.74,25.78,12860,0
2017-08-01,25.78,25.86,25.78,25.86,13886,0
2017-08-02,25.86,25.86,25.84,25.86,18105,0
2017-08-03,25.84,25.86,25.82,25.8589,10205,0
2017-08-04,25.8554,25.86,25.8101,25.86,12804,0
2017-08-07,25.87,25.87,25.81,25.81,25482,0
2017-08-08,25.81,25.82,25.72,25.7769,36531,0
2017-08-09,25.81,25.85,25.73,25.85,15964,0
2017-08-10,25.83,25.83,25.61,25.61,20844,0
2017-08-11,25.61,25.73,25.58,25.73,21734,0
2017-08-14,25.7,25.85,25.7,25.774,9125,0
2017-08-15,25.77,25.82,25.77,25.7936,13013,0
2017-08-16,25.76,25.99,25.58,25.74,97670,0
2017-08-17,25.7488,25.7488,25.66,25.7,51990,0
2017-08-18,25.6849,25.75,25.64,25.69,23679,0
2017-08-21,25.69,25.8,25.66,25.73,26991,0
2017-08-22,25.725,25.77,25.7,25.72,41851,0
2017-08-23,25.69,25.78,25.65,25.65,19902,0
2017-08-24,25.7,25.71,25.68,25.6806,27205,0
2017-08-25,25.68,25.74,25.656,25.68,18818,0
2017-08-28,25.69,25.7322,25.68,25.68,21038,0
2017-08-29,25.68,25.7,25.63,25.65,22325,0
2017-08-30,25.63,25.75,25.63,25.75,13434,0
2017-08-31,25.75,25.7672,25.67,25.75,16004,0
2017-09-01,25.69,25.74,25.67,25.74,5086,0
2017-09-05,25.73,25.73,25.68,25.69,13329,0
2017-09-06,25.68,25.72,25.659,25.69,21047,0
2017-09-07,25.69,25.79,25.68,25.7,50400,0
2017-09-08,25.68,25.76,25.66,25.66,36913,0
2017-09-11,25.726,25.76,25.68,25.73,14122,0
2017-09-12,25.71,25.75,25.68,25.68,22870,0
2017-09-13,25.76,25.76,25.7,25.75,8269,0
2017-09-14,25.76,25.8,25.71,25.7231,21388,0
2017-09-15,25.75,25.8,25.68,25.8,15430,0
2017-09-18,25.76,25.78,25.7,25.7,22313,0
2017-09-19,25.76,25.76,25.71,25.71,9634,0
2017-09-20,25.71,25.7351,25.68,25.68,8172,0
2017-09-21,25.715,25.74,25.715,25.72,4696,0
2017-09-22,25.72,25.742,25.71,25.725,6348,0
2017-09-25,25.74,25.75,25.7,25.7,7504,0
2017-09-26,25.7,25.77,25.69,25.7,13389,0
2017-09-27,25.725,25.74,25.65,25.73,13924,0
2017-09-28,25.7299,25.78,25.71,25.78,41661,0
2017-09-29,25.77,25.78,25.71,25.78,17871,0
2017-10-02,25.79,25.79,25.71,25.77,27486,0
2017-10-03,25.79,25.79,25.7422,25.77,42125,0
2017-10-04,25.72,25.85,25.71,25.75,36912,0
2017-10-05,25.82,25.86,25.7601,25.8,28792,0
2017-10-06,25.79,25.79,25.63,25.68,31476,0
2017-10-09,25.74,25.74,25.65,25.69,32151,0
2017-10-10,25.66,25.78,25.66,25.73,22208,0
2017-10-11,25.46,25.47,25.39,25.42,20873,0
2017-10-12,25.44,25.54,25.37,25.47,26756,0
2017-10-13,25.54,25.61,25.46,25.52,31572,0
2017-10-16,25.61,25.61,25.48,25.51,19226,0
2017-10-17,25.49,25.51,25.43,25.43,31975,0
2017-10-18,25.44,25.4517,25.403,25.45,24928,0
2017-10-19,25.51,25.51,25.41,25.42,22864,0
2017-10-20,25.45,25.6,25.41,25.6,21453,0
2017-10-23,25.59,25.63,25.521,25.521,19214,0
2017-10-24,25.555,25.64,25.52,25.61,42523,0
2017-10-25,25.55,25.61,25.5,25.61,23176,0
2017-10-26,25.63,25.63,25.54,25.54,16791,0
2017-10-27,25.53,25.63,25.51,25.58,23458,0
2017-10-30,25.54,25.56,25.45,25.45,23052,0
2017-10-31,25.45,25.5358,25.45,25.48,18299,0
2017-11-01,25.45,25.4976,25.45,25.49,15825,0
2017-11-02,25.48,25.54,25.455,25.5,10537,0
2017-11-03,25.49,25.53,25.45,25.53,9216,0
2017-11-06,25.48,25.5,25.43,25.5,22374,0
2017-11-07,25.5,25.5,25.4363,25.44,18907,0
2017-11-08,25.44,25.5006,25.43,25.47,12546,0
2017-11-09,25.43,25.488,25.4,25.45,18465,0
2017-11-10,25.45,25.45,25.3776,25.3905,14389,0
